date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,43.98,44.29,43.98,44.08,53300.0,23.3764,23.5412,23.3764,23.4295,53300.0
2005-01-03 10:00:00,44.08,44.08,43.85,43.89,48200.0,23.4295,23.4295,23.3073,23.3285,48200.0
2005-01-03 10:30:00,43.89,43.97,43.71,43.87,42300.0,23.3285,23.3711,23.2329,23.3179,42300.0
2005-01-03 11:00:00,43.86,43.86,43.69,43.74,25000.0,23.3126,23.3126,23.2222,23.2488,25000.0
2005-01-03 11:30:00,43.74,43.86,43.73,43.86,34300.0,23.2488,23.3126,23.2435,23.3126,34300.0
2005-01-03 12:00:00,43.86,43.87,43.78,43.83,21600.0,23.3126,23.3179,23.2701,23.2967,21600.0
2005-01-03 12:30:00,43.83,43.87,43.81,43.85,13700.0,23.2967,23.3179,23.286,23.3073,13700.0
2005-01-03 13:00:00,43.85,43.87,43.61,43.63,22200.0,23.3073,23.3179,23.1797,23.1904,22200.0
2005-01-03 13:30:00,43.62,43.79,43.62,43.75,20600.0,23.185,23.2754,23.185,23.2541,20600.0
2005-01-03 14:00:00,43.74,43.82,43.7,43.72,26400.0,23.2488,23.2913,23.2276,23.2382,26400.0
2005-01-03 14:30:00,43.73,43.87,43.71,43.72,25800.0,23.2435,23.3179,23.2329,23.2382,25800.0
2005-01-03 15:00:00,43.72,43.72,43.57,43.63,33700.0,23.2382,23.2382,23.1585,23.1904,33700.0
2005-01-03 15:30:00,43.61,43.65,43.55,43.55,50800.0,23.1797,23.201,23.1478,23.1478,50800.0
2005-01-04 09:30:00,43.92,43.92,43.75,43.8,51000.0,23.3445,23.3445,23.2541,23.2807,51000.0
2005-01-04 10:00:00,43.75,43.9,43.74,43.74,17200.0,23.2541,23.3339,23.2488,23.2488,17200.0
2005-01-04 10:30:00,43.76,43.79,43.64,43.67,24900.0,23.2595,23.2754,23.1957,23.2116,24900.0
2005-01-04 11:00:00,43.67,43.69,43.56,43.62,19100.0,23.2116,23.2222,23.1531,23.185,19100.0
2005-01-04 11:30:00,43.61,43.62,43.41,43.42,18500.0,23.1797,23.185,23.0734,23.0787,18500.0
2005-01-04 12:00:00,43.43,43.43,43.2,43.28,19700.0,23.084,23.084,22.9618,23.0043,19700.0
2005-01-04 12:30:00,43.29,43.34,43.2,43.2,17500.0,23.0096,23.0362,22.9618,22.9618,17500.0
2005-01-04 13:00:00,43.18,43.33,43.16,43.27,21500.0,22.9512,23.0309,22.9405,22.999,21500.0
2005-01-04 13:30:00,43.29,43.34,43.28,43.32,22100.0,23.0096,23.0362,23.0043,23.0256,22100.0
2005-01-04 14:00:00,43.32,43.33,43.04,43.04,48900.0,23.0256,23.0309,22.8768,22.8768,48900.0
2005-01-04 14:30:00,43.04,43.06,42.89,43.03,23400.0,22.8768,22.8874,22.797,22.8714,23400.0
2005-01-04 15:00:00,43.03,43.18,43.03,43.17,19900.0,22.8714,22.9512,22.8714,22.9459,19900.0
2005-01-04 15:30:00,43.18,43.24,43.14,43.18,33500.0,22.9512,22.9831,22.9299,22.9512,33500.0
2005-01-05 09:30:00,43.37,43.37,43.11,43.13,22000.0,23.0522,23.0522,22.914,22.9246,22000.0
2005-01-05 10:00:00,43.13,43.21,43.02,43.12,12700.0,22.9246,22.9671,22.8661,22.9193,12700.0
2005-01-05 10:30:00,43.07,43.13,42.97,42.99,12600.0,22.8927,22.9246,22.8395,22.8502,12600.0
2005-01-05 11:00:00,42.99,43.13,42.97,43.02,20600.0,22.8502,22.9246,22.8395,22.8661,20600.0
2005-01-05 11:30:00,43.02,43.1,42.98,43.04,19000.0,22.8661,22.9086,22.8449,22.8768,19000.0
2005-01-05 12:00:00,43.05,43.08,42.92,43.01,14900.0,22.8821,22.898,22.813,22.8608,14900.0
2005-01-05 12:30:00,43.01,43.08,42.89,43.06,17600.0,22.8608,22.898,22.797,22.8874,17600.0
2005-01-05 13:00:00,43.05,43.16,43.05,43.13,18600.0,22.8821,22.9405,22.8821,22.9246,18600.0
2005-01-05 13:30:00,43.16,43.21,43.12,43.13,22700.0,22.9405,22.9671,22.9193,22.9246,22700.0
2005-01-05 14:00:00,43.14,43.14,42.9,42.9,17300.0,22.9299,22.9299,22.8023,22.8023,17300.0
2005-01-05 14:30:00,42.89,42.93,42.81,42.81,13600.0,22.797,22.8183,22.7545,22.7545,13600.0
2005-01-05 15:00:00,42.8,42.96,42.79,42.86,22000.0,22.7492,22.8342,22.7439,22.7811,22000.0
2005-01-05 15:30:00,42.86,42.86,42.65,42.7,28500.0,22.7811,22.7811,22.6695,22.696,28500.0
2005-01-06 09:30:00,42.63,42.86,42.51,42.86,58200.0,22.6588,22.7811,22.595,22.7811,58200.0
2005-01-06 10:00:00,42.87,42.87,42.67,42.71,12700.0,22.7864,22.7864,22.6801,22.7014,12700.0
2005-01-06 10:30:00,42.7,42.7,42.5,42.5,14800.0,22.696,22.696,22.5897,22.5897,14800.0
2005-01-06 11:00:00,42.5,42.74,42.5,42.74,16000.0,22.5897,22.7173,22.5897,22.7173,16000.0
2005-01-06 11:30:00,42.74,42.79,42.68,42.77,32000.0,22.7173,22.7439,22.6854,22.7332,32000.0
2005-01-06 12:00:00,42.78,42.87,42.75,42.82,20900.0,22.7386,22.7864,22.7226,22.7598,20900.0
2005-01-06 12:30:00,42.78,42.84,42.76,42.76,16500.0,22.7386,22.7705,22.7279,22.7279,16500.0
2005-01-06 13:00:00,42.77,42.92,42.74,42.89,16700.0,22.7332,22.813,22.7173,22.797,16700.0
2005-01-06 13:30:00,42.9,42.95,42.86,42.95,26600.0,22.8023,22.8289,22.7811,22.8289,26600.0
2005-01-06 14:00:00,42.94,42.99,42.92,42.98,33700.0,22.8236,22.8502,22.813,22.8449,33700.0
2005-01-06 14:30:00,42.98,43.0,42.85,42.87,21200.0,22.8449,22.8555,22.7758,22.7864,21200.0
2005-01-06 15:00:00,42.89,42.89,42.8,42.82,33400.0,22.797,22.797,22.7492,22.7598,33400.0
2005-01-06 15:30:00,42.81,42.86,42.79,42.84,32600.0,22.7545,22.7811,22.7439,22.7705,32600.0
2005-01-07 09:30:00,42.99,42.99,42.71,42.71,16800.0,22.8502,22.8502,22.7014,22.7014,16800.0
2005-01-07 10:00:00,42.71,42.85,42.5,42.53,15100.0,22.7014,22.7758,22.5897,22.6057,15100.0
2005-01-07 10:30:00,42.52,42.61,42.4,42.55,28100.0,22.6004,22.6482,22.5366,22.6163,28100.0
2005-01-07 11:00:00,42.55,42.8,42.55,42.8,26400.0,22.6163,22.7492,22.6163,22.7492,26400.0
2005-01-07 11:30:00,42.8,42.94,42.79,42.94,20100.0,22.7492,22.8236,22.7439,22.8236,20100.0
2005-01-07 12:00:00,42.94,42.94,42.8,42.93,16200.0,22.8236,22.8236,22.7492,22.8183,16200.0
2005-01-07 12:30:00,42.93,42.99,42.89,42.92,11200.0,22.8183,22.8502,22.797,22.813,11200.0
2005-01-07 13:00:00,42.95,42.98,42.87,42.89,13500.0,22.8289,22.8449,22.7864,22.797,13500.0
2005-01-07 13:30:00,42.89,42.91,42.8,42.81,16300.0,22.797,22.8077,22.7492,22.7545,16300.0
2005-01-07 14:00:00,42.81,42.82,42.64,42.68,22200.0,22.7545,22.7598,22.6641,22.6854,22200.0
2005-01-07 14:30:00,42.68,42.75,42.61,42.75,20900.0,22.6854,22.7226,22.6482,22.7226,20900.0
2005-01-07 15:00:00,42.74,42.8,42.68,42.71,36700.0,22.7173,22.7492,22.6854,22.7014,36700.0
2005-01-07 15:30:00,42.7,42.7,42.5,42.52,57700.0,22.696,22.696,22.5897,22.6004,57700.0
2005-01-10 09:30:00,42.6,42.63,42.23,42.4,52100.0,22.6429,22.6588,22.4462,22.5366,52100.0
2005-01-10 10:00:00,42.39,42.62,42.25,42.62,28100.0,22.5313,22.6535,22.4569,22.6535,28100.0
2005-01-10 10:30:00,42.6,42.71,42.59,42.66,21800.0,22.6429,22.7014,22.6376,22.6748,21800.0
2005-01-10 11:00:00,42.66,42.71,42.6,42.7,15900.0,22.6748,22.7014,22.6429,22.696,15900.0
2005-01-10 11:30:00,42.7,42.71,42.59,42.66,23900.0,22.696,22.7014,22.6376,22.6748,23900.0
2005-01-10 12:00:00,42.66,42.72,42.65,42.68,12700.0,22.6748,22.7067,22.6695,22.6854,12700.0
2005-01-10 12:30:00,42.68,42.78,42.67,42.75,13200.0,22.6854,22.7386,22.6801,22.7226,13200.0
2005-01-10 13:00:00,42.76,42.94,42.75,42.9,25600.0,22.7279,22.8236,22.7226,22.8023,25600.0
2005-01-10 13:30:00,42.89,43.03,42.88,43.03,35700.0,22.797,22.8714,22.7917,22.8714,35700.0
2005-01-10 14:00:00,43.02,43.05,42.94,42.99,19800.0,22.8661,22.8821,22.8236,22.8502,19800.0
2005-01-10 14:30:00,42.98,43.02,42.91,43.01,30400.0,22.8449,22.8661,22.8077,22.8608,30400.0
2005-01-10 15:00:00,43.0,43.08,42.89,42.9,48700.0,22.8555,22.898,22.797,22.8023,48700.0
2005-01-10 15:30:00,42.89,42.95,42.81,42.95,68600.0,22.797,22.8289,22.7545,22.8289,68600.0
2005-01-11 09:30:00,42.96,42.96,42.75,42.85,29100.0,22.8342,22.8342,22.7226,22.7758,29100.0
2005-01-11 10:00:00,42.85,42.87,42.64,42.87,33000.0,22.7758,22.7864,22.6641,22.7864,33000.0
2005-01-11 10:30:00,42.86,42.86,42.73,42.77,18200.0,22.7811,22.7811,22.712,22.7332,18200.0
2005-01-11 11:00:00,42.75,42.8,42.68,42.68,20300.0,22.7226,22.7492,22.6854,22.6854,20300.0
2005-01-11 11:30:00,42.68,42.79,42.64,42.71,15200.0,22.6854,22.7439,22.6641,22.7014,15200.0
2005-01-11 12:00:00,42.75,42.75,42.69,42.73,14200.0,22.7226,22.7226,22.6907,22.712,14200.0
2005-01-11 12:30:00,42.69,42.76,42.69,42.71,11500.0,22.6907,22.7279,22.6907,22.7014,11500.0
2005-01-11 13:00:00,42.71,42.8,42.7,42.79,14900.0,22.7014,22.7492,22.696,22.7439,14900.0
2005-01-11 13:30:00,42.78,42.85,42.72,42.84,12200.0,22.7386,22.7758,22.7067,22.7705,12200.0
2005-01-11 14:00:00,42.84,42.93,42.82,42.88,9500.0,22.7705,22.8183,22.7598,22.7917,9500.0
2005-01-11 14:30:00,42.88,42.89,42.75,42.76,17200.0,22.7917,22.797,22.7226,22.7279,17200.0
2005-01-11 15:00:00,42.76,42.85,42.75,42.8,14900.0,22.7279,22.7758,22.7226,22.7492,14900.0
2005-01-11 15:30:00,42.8,42.85,42.73,42.73,31700.0,22.7492,22.7758,22.712,22.712,31700.0
2005-01-12 09:30:00,42.75,42.75,42.4,42.54,21300.0,22.7226,22.7226,22.5366,22.611,21300.0
2005-01-12 10:00:00,42.54,42.7,42.53,42.57,9700.0,22.611,22.696,22.6057,22.6269,9700.0
2005-01-12 10:30:00,42.57,42.63,42.3,42.34,29400.0,22.6269,22.6588,22.4834,22.5047,29400.0
2005-01-12 11:00:00,42.34,42.42,42.32,42.42,29100.0,22.5047,22.5472,22.4941,22.5472,29100.0
2005-01-12 11:30:00,42.45,42.64,42.45,42.63,27000.0,22.5632,22.6641,22.5632,22.6588,27000.0
2005-01-12 12:00:00,42.63,42.67,42.57,42.67,15300.0,22.6588,22.6801,22.6269,22.6801,15300.0
2005-01-12 12:30:00,42.67,42.69,42.53,42.53,9700.0,22.6801,22.6907,22.6057,22.6057,9700.0
2005-01-12 13:00:00,42.54,42.55,42.47,42.47,12700.0,22.611,22.6163,22.5738,22.5738,12700.0
2005-01-12 13:30:00,42.47,42.51,42.42,42.45,24200.0,22.5738,22.595,22.5472,22.5632,24200.0
2005-01-12 14:00:00,42.46,42.6,42.46,42.57,25700.0,22.5685,22.6429,22.5685,22.6269,25700.0
2005-01-12 14:30:00,42.54,42.55,42.47,42.55,24300.0,22.611,22.6163,22.5738,22.6163,24300.0
2005-01-12 15:00:00,42.55,42.69,42.54,42.69,28500.0,22.6163,22.6907,22.611,22.6907,28500.0
2005-01-12 15:30:00,42.69,42.94,42.68,42.88,36700.0,22.6907,22.8236,22.6854,22.7917,36700.0
2005-01-13 09:30:00,42.7,42.85,42.48,42.59,22000.0,22.696,22.7758,22.5791,22.6376,22000.0
2005-01-13 10:00:00,42.65,42.75,42.58,42.65,12200.0,22.6695,22.7226,22.6323,22.6695,12200.0
2005-01-13 10:30:00,42.68,42.76,42.67,42.69,9100.0,22.6854,22.7279,22.6801,22.6907,9100.0
2005-01-13 11:00:00,42.69,42.75,42.65,42.73,12200.0,22.6907,22.7226,22.6695,22.712,12200.0
2005-01-13 11:30:00,42.74,42.76,42.55,42.59,22500.0,22.7173,22.7279,22.6163,22.6376,22500.0
2005-01-13 12:00:00,42.59,42.63,42.59,42.61,15900.0,22.6376,22.6588,22.6376,22.6482,15900.0
2005-01-13 12:30:00,42.62,42.67,42.6,42.67,8900.0,22.6535,22.6801,22.6429,22.6801,8900.0
2005-01-13 13:00:00,42.67,42.74,42.65,42.65,7100.0,22.6801,22.7173,22.6695,22.6695,7100.0
2005-01-13 13:30:00,42.67,42.76,42.64,42.76,9800.0,22.6801,22.7279,22.6641,22.7279,9800.0
2005-01-13 14:00:00,42.76,42.85,42.76,42.85,14300.0,22.7279,22.7758,22.7279,22.7758,14300.0
2005-01-13 14:30:00,42.84,42.87,42.76,42.81,21600.0,22.7705,22.7864,22.7279,22.7545,21600.0
2005-01-13 15:00:00,42.81,42.83,42.49,42.49,21800.0,22.7545,22.7651,22.5844,22.5844,21800.0
2005-01-13 15:30:00,42.49,42.51,42.34,42.43,72100.0,22.5844,22.595,22.5047,22.5525,72100.0
2005-01-14 09:30:00,42.45,42.65,42.45,42.62,18400.0,22.5632,22.6695,22.5632,22.6535,18400.0
2005-01-14 10:00:00,42.62,42.65,42.48,42.65,29300.0,22.6535,22.6695,22.5791,22.6695,29300.0
2005-01-14 10:30:00,42.65,42.71,42.55,42.58,38600.0,22.6695,22.7014,22.6163,22.6323,38600.0
2005-01-14 11:00:00,42.58,42.75,42.56,42.75,26700.0,22.6323,22.7226,22.6216,22.7226,26700.0
2005-01-14 11:30:00,42.74,42.78,42.48,42.66,36600.0,22.7173,22.7386,22.5791,22.6748,36600.0
2005-01-14 12:00:00,42.68,42.98,42.65,42.97,14300.0,22.6854,22.8449,22.6695,22.8395,14300.0
2005-01-14 12:30:00,43.0,43.13,43.0,43.12,16100.0,22.8555,22.9246,22.8555,22.9193,16100.0
2005-01-14 13:00:00,43.1,43.1,43.01,43.04,11400.0,22.9086,22.9086,22.8608,22.8768,11400.0
2005-01-14 13:30:00,43.05,43.05,42.91,42.91,8300.0,22.8821,22.8821,22.8077,22.8077,8300.0
2005-01-14 14:00:00,42.91,42.97,42.87,42.97,15200.0,22.8077,22.8395,22.7864,22.8395,15200.0
2005-01-14 14:30:00,42.96,43.03,42.95,43.0,16500.0,22.8342,22.8714,22.8289,22.8555,16500.0
2005-01-14 15:00:00,43.01,43.02,42.93,42.94,9900.0,22.8608,22.8661,22.8183,22.8236,9900.0
2005-01-14 15:30:00,42.95,43.06,42.91,43.0,18000.0,22.8289,22.8874,22.8077,22.8555,18000.0
2005-01-18 09:30:00,43.0,43.05,42.3,42.32,38100.0,22.8555,22.8821,22.4834,22.4941,38100.0
2005-01-18 10:00:00,42.31,42.53,42.31,42.53,19700.0,22.4887,22.6057,22.4887,22.6057,19700.0
2005-01-18 10:30:00,42.55,43.01,42.53,42.99,23300.0,22.6163,22.8608,22.6057,22.8502,23300.0
2005-01-18 11:00:00,42.99,43.2,42.99,43.18,21000.0,22.8502,22.9618,22.8502,22.9512,21000.0
2005-01-18 11:30:00,43.19,43.38,43.19,43.31,14000.0,22.9565,23.0575,22.9565,23.0203,14000.0
2005-01-18 12:00:00,43.31,43.35,43.2,43.28,18800.0,23.0203,23.0415,22.9618,23.0043,18800.0
2005-01-18 12:30:00,43.28,43.28,43.15,43.18,9800.0,23.0043,23.0043,22.9352,22.9512,9800.0
2005-01-18 13:00:00,43.18,43.18,43.1,43.11,10000.0,22.9512,22.9512,22.9086,22.914,10000.0
2005-01-18 13:30:00,43.11,43.18,43.1,43.16,16600.0,22.914,22.9512,22.9086,22.9405,16600.0
2005-01-18 14:00:00,43.16,43.29,43.16,43.29,12500.0,22.9405,23.0096,22.9405,23.0096,12500.0
2005-01-18 14:30:00,43.32,43.32,43.17,43.26,21500.0,23.0256,23.0256,22.9459,22.9937,21500.0
2005-01-18 15:00:00,43.25,43.29,43.2,43.2,22400.0,22.9884,23.0096,22.9618,22.9618,22400.0
2005-01-18 15:30:00,43.2,43.32,43.19,43.26,30600.0,22.9618,23.0256,22.9565,22.9937,30600.0
2005-01-19 09:30:00,43.13,43.13,42.83,43.02,36800.0,22.9246,22.9246,22.7651,22.8661,36800.0
2005-01-19 10:00:00,43.02,43.04,42.94,43.01,16600.0,22.8661,22.8768,22.8236,22.8608,16600.0
2005-01-19 10:30:00,43.0,43.0,42.89,42.92,10200.0,22.8555,22.8555,22.797,22.813,10200.0
2005-01-19 11:00:00,42.91,42.99,42.91,42.93,18800.0,22.8077,22.8502,22.8077,22.8183,18800.0
2005-01-19 11:30:00,42.94,42.98,42.92,42.93,30900.0,22.8236,22.8449,22.813,22.8183,30900.0
2005-01-19 12:00:00,42.91,42.94,42.86,42.9,12000.0,22.8077,22.8236,22.7811,22.8023,12000.0
2005-01-19 12:30:00,42.9,42.95,42.88,42.92,19900.0,22.8023,22.8289,22.7917,22.813,19900.0
2005-01-19 13:00:00,42.92,42.93,42.88,42.9,15200.0,22.813,22.8183,22.7917,22.8023,15200.0
2005-01-19 13:30:00,42.88,42.94,42.83,42.92,11300.0,22.7917,22.8236,22.7651,22.813,11300.0
2005-01-19 14:00:00,42.92,42.95,42.88,42.92,14300.0,22.813,22.8289,22.7917,22.813,14300.0
2005-01-19 14:30:00,42.91,42.94,42.91,42.94,15500.0,22.8077,22.8236,22.8077,22.8236,15500.0
2005-01-19 15:00:00,42.93,42.95,42.72,42.72,32900.0,22.8183,22.8289,22.7067,22.7067,32900.0
2005-01-19 15:30:00,42.7,42.81,42.67,42.74,50400.0,22.696,22.7545,22.6801,22.7173,50400.0
2005-01-20 09:30:00,42.64,42.64,42.26,42.4,30300.0,22.6641,22.6641,22.4622,22.5366,30300.0
2005-01-20 10:00:00,42.39,42.51,42.37,42.37,25200.0,22.5313,22.595,22.5206,22.5206,25200.0
2005-01-20 10:30:00,42.36,42.44,42.34,42.4,24700.0,22.5153,22.5578,22.5047,22.5366,24700.0
2005-01-20 11:00:00,42.41,42.56,42.41,42.52,11200.0,22.5419,22.6216,22.5419,22.6004,11200.0
2005-01-20 11:30:00,42.52,42.57,42.46,42.46,15500.0,22.6004,22.6269,22.5685,22.5685,15500.0
2005-01-20 12:00:00,42.47,42.47,42.38,42.42,20200.0,22.5738,22.5738,22.5259,22.5472,20200.0
2005-01-20 12:30:00,42.42,42.44,42.39,42.43,10500.0,22.5472,22.5578,22.5313,22.5525,10500.0
2005-01-20 13:00:00,42.43,42.49,42.36,42.43,23100.0,22.5525,22.5844,22.5153,22.5525,23100.0
2005-01-20 13:30:00,42.43,42.45,42.4,42.43,13900.0,22.5525,22.5632,22.5366,22.5525,13900.0
2005-01-20 14:00:00,42.43,42.57,42.43,42.49,19200.0,22.5525,22.6269,22.5525,22.5844,19200.0
2005-01-20 14:30:00,42.49,42.59,42.49,42.58,22800.0,22.5844,22.6376,22.5844,22.6323,22800.0
2005-01-20 15:00:00,42.58,42.64,42.52,42.56,33900.0,22.6323,22.6641,22.6004,22.6216,33900.0
2005-01-20 15:30:00,42.55,42.6,42.53,42.53,45900.0,22.6163,22.6429,22.6057,22.6057,45900.0
2005-01-21 09:30:00,42.56,42.66,42.42,42.61,45000.0,22.6216,22.6748,22.5472,22.6482,45000.0
2005-01-21 10:00:00,42.62,42.68,42.42,42.68,12100.0,22.6535,22.6854,22.5472,22.6854,12100.0
2005-01-21 10:30:00,42.66,42.79,42.6,42.61,14200.0,22.6748,22.7439,22.6429,22.6482,14200.0
2005-01-21 11:00:00,42.61,42.73,42.58,42.72,12800.0,22.6482,22.712,22.6323,22.7067,12800.0
2005-01-21 11:30:00,42.71,42.71,42.41,42.41,26700.0,22.7014,22.7014,22.5419,22.5419,26700.0
2005-01-21 12:00:00,42.44,42.45,42.36,42.43,12000.0,22.5578,22.5632,22.5153,22.5525,12000.0
2005-01-21 12:30:00,42.42,42.52,42.42,42.47,7200.0,22.5472,22.6004,22.5472,22.5738,7200.0
2005-01-21 13:00:00,42.47,42.49,42.4,42.4,14700.0,22.5738,22.5844,22.5366,22.5366,14700.0
2005-01-21 13:30:00,42.4,42.47,42.31,42.47,29400.0,22.5366,22.5738,22.4887,22.5738,29400.0
2005-01-21 14:00:00,42.47,42.47,42.39,42.45,13200.0,22.5738,22.5738,22.5313,22.5632,13200.0
2005-01-21 14:30:00,42.45,42.45,42.29,42.35,16400.0,22.5632,22.5632,22.4781,22.51,16400.0
2005-01-21 15:00:00,42.34,42.42,42.22,42.39,18100.0,22.5047,22.5472,22.4409,22.5313,18100.0
2005-01-21 15:30:00,42.37,42.4,42.22,42.33,52200.0,22.5206,22.5366,22.4409,22.4994,52200.0
2005-01-24 09:30:00,42.34,42.4,42.25,42.36,22800.0,22.5047,22.5366,22.4569,22.5153,22800.0
2005-01-24 10:00:00,42.35,42.41,42.27,42.28,41200.0,22.51,22.5419,22.4675,22.4728,41200.0
2005-01-24 10:30:00,42.25,42.46,42.18,42.19,17100.0,22.4569,22.5685,22.4196,22.425,17100.0
2005-01-24 11:00:00,42.19,42.38,42.14,42.36,34400.0,22.425,22.5259,22.3984,22.5153,34400.0
2005-01-24 11:30:00,42.37,42.44,42.35,42.4,18400.0,22.5206,22.5578,22.51,22.5366,18400.0
2005-01-24 12:00:00,42.38,42.41,42.24,42.24,9800.0,22.5259,22.5419,22.4515,22.4515,9800.0
2005-01-24 12:30:00,42.23,42.35,42.22,42.34,7400.0,22.4462,22.51,22.4409,22.5047,7400.0
2005-01-24 13:00:00,42.33,42.37,42.31,42.33,14800.0,22.4994,22.5206,22.4887,22.4994,14800.0
2005-01-24 13:30:00,42.33,42.33,42.22,42.22,9500.0,22.4994,22.4994,22.4409,22.4409,9500.0
2005-01-24 14:00:00,42.22,42.29,42.2,42.2,16400.0,22.4409,22.4781,22.4303,22.4303,16400.0
2005-01-24 14:30:00,42.2,42.23,42.17,42.18,30200.0,22.4303,22.4462,22.4143,22.4196,30200.0
2005-01-24 15:00:00,42.17,42.23,42.14,42.19,18800.0,22.4143,22.4462,22.3984,22.425,18800.0
2005-01-24 15:30:00,42.19,42.19,41.97,42.05,36900.0,22.425,22.425,22.308,22.3505,36900.0
2005-01-25 09:30:00,42.11,42.3,42.06,42.07,38700.0,22.3824,22.4834,22.3559,22.3612,38700.0
2005-01-25 10:00:00,42.1,42.21,42.05,42.2,26300.0,22.3771,22.4356,22.3505,22.4303,26300.0
2005-01-25 10:30:00,42.19,42.25,42.15,42.22,23800.0,22.425,22.4569,22.4037,22.4409,23800.0
2005-01-25 11:00:00,42.22,42.26,42.19,42.25,19500.0,22.4409,22.4622,22.425,22.4569,19500.0
2005-01-25 11:30:00,42.23,42.25,42.18,42.2,29400.0,22.4462,22.4569,22.4196,22.4303,29400.0
2005-01-25 12:00:00,42.19,42.24,42.17,42.24,11600.0,22.425,22.4515,22.4143,22.4515,11600.0
2005-01-25 12:30:00,42.24,42.24,42.17,42.19,11900.0,22.4515,22.4515,22.4143,22.425,11900.0
2005-01-25 13:00:00,42.2,42.3,42.2,42.21,51700.0,22.4303,22.4834,22.4303,22.4356,51700.0
2005-01-25 13:30:00,42.24,42.25,42.16,42.21,21400.0,22.4515,22.4569,22.409,22.4356,21400.0
2005-01-25 14:00:00,42.21,42.28,42.18,42.19,29500.0,22.4356,22.4728,22.4196,22.425,29500.0
2005-01-25 14:30:00,42.19,42.2,42.11,42.16,25000.0,22.425,22.4303,22.3824,22.409,25000.0
2005-01-25 15:00:00,42.16,42.22,42.12,42.18,31200.0,22.409,22.4409,22.3878,22.4196,31200.0
2005-01-25 15:30:00,42.16,42.23,42.14,42.19,33900.0,22.409,22.4462,22.3984,22.425,33900.0
2005-01-26 09:30:00,42.28,42.39,42.21,42.37,26100.0,22.4728,22.5313,22.4356,22.5206,26100.0
2005-01-26 10:00:00,42.37,42.48,42.36,42.44,14000.0,22.5206,22.5791,22.5153,22.5578,14000.0
2005-01-26 10:30:00,42.45,42.51,42.37,42.41,26100.0,22.5632,22.595,22.5206,22.5419,26100.0
2005-01-26 11:00:00,42.41,42.42,42.24,42.24,34800.0,22.5419,22.5472,22.4515,22.4515,34800.0
2005-01-26 11:30:00,42.24,42.33,42.24,42.33,14500.0,22.4515,22.4994,22.4515,22.4994,14500.0
2005-01-26 12:00:00,42.33,42.33,42.25,42.29,20900.0,22.4994,22.4994,22.4569,22.4781,20900.0
2005-01-26 12:30:00,42.29,42.33,42.22,42.23,17100.0,22.4781,22.4994,22.4409,22.4462,17100.0
2005-01-26 13:00:00,42.24,42.26,42.22,42.25,18800.0,22.4515,22.4622,22.4409,22.4569,18800.0
2005-01-26 13:30:00,42.25,42.38,42.23,42.38,12900.0,22.4569,22.5259,22.4462,22.5259,12900.0
2005-01-26 14:00:00,42.38,42.43,42.26,42.29,16200.0,22.5259,22.5525,22.4622,22.4781,16200.0
2005-01-26 14:30:00,42.28,42.33,42.25,42.28,11300.0,22.4728,22.4994,22.4569,22.4728,11300.0
2005-01-26 15:00:00,42.3,42.33,42.2,42.22,54000.0,22.4834,22.4994,22.4303,22.4409,54000.0
2005-01-26 15:30:00,42.22,42.42,42.21,42.35,44500.0,22.4409,22.5472,22.4356,22.51,44500.0
2005-01-27 09:30:00,42.32,42.44,42.26,42.44,11700.0,22.4941,22.5578,22.4622,22.5578,11700.0
2005-01-27 10:00:00,42.45,42.45,42.35,42.35,20500.0,22.5632,22.5632,22.51,22.51,20500.0
2005-01-27 10:30:00,42.38,42.42,42.34,42.39,24100.0,22.5259,22.5472,22.5047,22.5313,24100.0
2005-01-27 11:00:00,42.37,42.4,42.33,42.37,44600.0,22.5206,22.5366,22.4994,22.5206,44600.0
2005-01-27 11:30:00,42.37,42.41,42.31,42.31,13000.0,22.5206,22.5419,22.4887,22.4887,13000.0
2005-01-27 12:00:00,42.31,42.31,42.14,42.16,40200.0,22.4887,22.4887,22.3984,22.409,40200.0
2005-01-27 12:30:00,42.16,42.16,42.1,42.11,29900.0,22.409,22.409,22.3771,22.3824,29900.0
2005-01-27 13:00:00,42.13,42.15,41.86,41.86,31800.0,22.3931,22.4037,22.2496,22.2496,31800.0
2005-01-27 13:30:00,41.85,41.89,41.76,41.78,30900.0,22.2442,22.2655,22.1964,22.207,30900.0
2005-01-27 14:00:00,41.79,41.91,41.78,41.87,16800.0,22.2124,22.2761,22.207,22.2549,16800.0
2005-01-27 14:30:00,41.88,41.96,41.87,41.91,16600.0,22.2602,22.3027,22.2549,22.2761,16600.0
2005-01-27 15:00:00,41.91,42.0,41.88,41.99,17900.0,22.2761,22.324,22.2602,22.3187,17900.0
2005-01-27 15:30:00,42.0,42.1,41.98,42.05,58100.0,22.324,22.3771,22.3133,22.3505,58100.0
2005-01-28 09:30:00,42.07,42.07,41.86,42.0,30100.0,22.3612,22.3612,22.2496,22.324,30100.0
2005-01-28 10:00:00,41.99,42.0,41.85,42.0,20400.0,22.3187,22.324,22.2442,22.324,20400.0
2005-01-28 10:30:00,42.0,42.02,41.9,41.94,16600.0,22.324,22.3346,22.2708,22.2921,16600.0
2005-01-28 11:00:00,41.93,41.96,41.66,41.73,36200.0,22.2868,22.3027,22.1433,22.1805,36200.0
2005-01-28 11:30:00,41.73,41.77,41.65,41.73,24700.0,22.1805,22.2017,22.1379,22.1805,24700.0
2005-01-28 12:00:00,41.75,41.9,41.75,41.88,12100.0,22.1911,22.2708,22.1911,22.2602,12100.0
2005-01-28 12:30:00,41.88,41.94,41.81,41.85,14200.0,22.2602,22.2921,22.223,22.2442,14200.0
2005-01-28 13:00:00,41.86,41.94,41.8,41.94,19600.0,22.2496,22.2921,22.2177,22.2921,19600.0
2005-01-28 13:30:00,41.92,42.02,41.92,41.99,22500.0,22.2814,22.3346,22.2814,22.3187,22500.0
2005-01-28 14:00:00,42.0,42.02,41.92,41.97,20700.0,22.324,22.3346,22.2814,22.308,20700.0
2005-01-28 14:30:00,41.99,42.05,41.94,41.96,12600.0,22.3187,22.3505,22.2921,22.3027,12600.0
2005-01-28 15:00:00,41.95,42.04,41.91,41.94,48800.0,22.2974,22.3452,22.2761,22.2921,48800.0
2005-01-28 15:30:00,41.95,42.14,41.87,42.06,49000.0,22.2974,22.3984,22.2549,22.3559,49000.0
2005-01-31 09:30:00,42.2,42.25,41.94,42.25,48800.0,22.4303,22.4569,22.2921,22.4569,48800.0
2005-01-31 10:00:00,42.24,42.25,42.15,42.2,32700.0,22.4515,22.4569,22.4037,22.4303,32700.0
2005-01-31 10:30:00,42.21,42.24,42.14,42.21,18600.0,22.4356,22.4515,22.3984,22.4356,18600.0
2005-01-31 11:00:00,42.18,42.24,42.17,42.23,15100.0,22.4196,22.4515,22.4143,22.4462,15100.0
2005-01-31 11:30:00,42.23,42.25,42.19,42.19,10000.0,22.4462,22.4569,22.425,22.425,10000.0
2005-01-31 12:00:00,42.2,42.25,42.17,42.24,30600.0,22.4303,22.4569,22.4143,22.4515,30600.0
2005-01-31 12:30:00,42.25,42.25,42.16,42.2,18900.0,22.4569,22.4569,22.409,22.4303,18900.0
2005-01-31 13:00:00,42.23,42.28,42.16,42.25,15900.0,22.4462,22.4728,22.409,22.4569,15900.0
2005-01-31 13:30:00,42.26,42.26,42.19,42.23,16000.0,22.4622,22.4622,22.425,22.4462,16000.0
2005-01-31 14:00:00,42.24,42.26,42.22,42.22,23900.0,22.4515,22.4622,22.4409,22.4409,23900.0
2005-01-31 14:30:00,42.22,42.43,42.22,42.4,33300.0,22.4409,22.5525,22.4409,22.5366,33300.0
2005-01-31 15:00:00,42.39,42.41,42.27,42.3,22700.0,22.5313,22.5419,22.4675,22.4834,22700.0
2005-01-31 15:30:00,42.31,42.44,42.28,42.42,32700.0,22.4887,22.5578,22.4728,22.5472,32700.0
2005-02-01 09:30:00,42.43,42.7,42.43,42.48,27400.0,22.5525,22.696,22.5525,22.5791,27400.0
2005-02-01 10:00:00,42.48,42.62,42.36,42.59,16900.0,22.5791,22.6535,22.5153,22.6376,16900.0
2005-02-01 10:30:00,42.56,42.65,42.56,42.6,11700.0,22.6216,22.6695,22.6216,22.6429,11700.0
2005-02-01 11:00:00,42.6,42.65,42.5,42.5,14300.0,22.6429,22.6695,22.5897,22.5897,14300.0
2005-02-01 11:30:00,42.5,42.65,42.48,42.64,19300.0,22.5897,22.6695,22.5791,22.6641,19300.0
2005-02-01 12:00:00,42.64,42.8,42.64,42.8,19200.0,22.6641,22.7492,22.6641,22.7492,19200.0
2005-02-01 12:30:00,42.8,42.81,42.7,42.77,11600.0,22.7492,22.7545,22.696,22.7332,11600.0
2005-02-01 13:00:00,42.77,42.77,42.63,42.7,14300.0,22.7332,22.7332,22.6588,22.696,14300.0
2005-02-01 13:30:00,42.7,42.73,42.66,42.71,13100.0,22.696,22.712,22.6748,22.7014,13100.0
2005-02-01 14:00:00,42.74,42.85,42.72,42.77,11400.0,22.7173,22.7758,22.7067,22.7332,11400.0
2005-02-01 14:30:00,42.79,42.87,42.7,42.71,20200.0,22.7439,22.7864,22.696,22.7014,20200.0
2005-02-01 15:00:00,42.71,42.73,42.66,42.69,19000.0,22.7014,22.712,22.6748,22.6907,19000.0
2005-02-01 15:30:00,42.68,42.73,42.63,42.69,48400.0,22.6854,22.712,22.6588,22.6907,48400.0
2005-02-02 09:30:00,42.75,43.06,42.74,43.06,47600.0,22.7226,22.8874,22.7173,22.8874,47600.0
2005-02-02 10:00:00,43.01,43.09,42.98,43.03,19900.0,22.8608,22.9033,22.8449,22.8714,19900.0
2005-02-02 10:30:00,43.05,43.09,43.02,43.03,19600.0,22.8821,22.9033,22.8661,22.8714,19600.0
2005-02-02 11:00:00,43.03,43.05,43.0,43.0,26300.0,22.8714,22.8821,22.8555,22.8555,26300.0
2005-02-02 11:30:00,43.0,43.05,42.99,43.04,24000.0,22.8555,22.8821,22.8502,22.8768,24000.0
2005-02-02 12:00:00,43.05,43.06,43.0,43.01,17400.0,22.8821,22.8874,22.8555,22.8608,17400.0
2005-02-02 12:30:00,43.02,43.04,42.96,43.03,14200.0,22.8661,22.8768,22.8342,22.8714,14200.0
2005-02-02 13:00:00,43.03,43.05,42.99,43.04,10900.0,22.8714,22.8821,22.8502,22.8768,10900.0
2005-02-02 13:30:00,43.05,43.1,43.04,43.06,20600.0,22.8821,22.9086,22.8768,22.8874,20600.0
2005-02-02 14:00:00,43.07,43.25,43.04,43.25,50600.0,22.8927,22.9884,22.8768,22.9884,50600.0
2005-02-02 14:30:00,43.25,43.31,43.04,43.3,44200.0,22.9884,23.0203,22.8768,23.015,44200.0
2005-02-02 15:00:00,43.26,43.27,43.15,43.22,57500.0,22.9937,22.999,22.9352,22.9724,57500.0
2005-02-02 15:30:00,43.25,43.42,43.23,43.4,27700.0,22.9884,23.0787,22.9777,23.0681,27700.0
2005-02-03 09:30:00,43.28,43.35,43.08,43.35,44200.0,23.0043,23.0415,22.898,23.0415,44200.0
2005-02-03 10:00:00,43.35,43.35,43.15,43.28,17800.0,23.0415,23.0415,22.9352,23.0043,17800.0
2005-02-03 10:30:00,43.27,43.5,43.24,43.38,38700.0,22.999,23.1213,22.9831,23.0575,38700.0
2005-02-03 11:00:00,43.37,43.37,43.32,43.32,12400.0,23.0522,23.0522,23.0256,23.0256,12400.0
2005-02-03 11:30:00,43.31,43.47,43.31,43.44,21300.0,23.0203,23.1053,23.0203,23.0894,21300.0
2005-02-03 12:00:00,43.45,43.54,43.42,43.49,24700.0,23.0947,23.1425,23.0787,23.1159,24700.0
2005-02-03 12:30:00,43.49,43.5,43.28,43.28,25500.0,23.1159,23.1213,23.0043,23.0043,25500.0
2005-02-03 13:00:00,43.27,43.3,43.26,43.28,12100.0,22.999,23.015,22.9937,23.0043,12100.0
2005-02-03 13:30:00,43.28,43.44,43.28,43.44,15700.0,23.0043,23.0894,23.0043,23.0894,15700.0
2005-02-03 14:00:00,43.44,43.55,43.44,43.53,11300.0,23.0894,23.1478,23.0894,23.1372,11300.0
2005-02-03 14:30:00,43.52,43.55,43.5,43.53,22800.0,23.1319,23.1478,23.1213,23.1372,22800.0
2005-02-03 15:00:00,43.53,43.59,43.5,43.58,21500.0,23.1372,23.1691,23.1213,23.1638,21500.0
2005-02-03 15:30:00,43.6,43.81,43.6,43.8,63600.0,23.1744,23.286,23.1744,23.2807,63600.0
2005-02-04 09:30:00,43.88,43.9,43.75,43.9,27600.0,23.3232,23.3339,23.2541,23.3339,27600.0
2005-02-04 10:00:00,43.91,44.19,43.89,43.94,56500.0,23.3392,23.488,23.3285,23.3551,56500.0
2005-02-04 10:30:00,43.92,44.09,43.89,44.02,22300.0,23.3445,23.4349,23.3285,23.3976,22300.0
2005-02-04 11:00:00,44.06,44.18,44.06,44.13,13800.0,23.4189,23.4827,23.4189,23.4561,13800.0
2005-02-04 11:30:00,44.12,44.17,44.09,44.1,15900.0,23.4508,23.4774,23.4349,23.4402,15900.0
2005-02-04 12:00:00,44.1,44.2,44.1,44.19,11700.0,23.4402,23.4933,23.4402,23.488,11700.0
2005-02-04 12:30:00,44.21,44.3,44.21,44.3,19900.0,23.4986,23.5465,23.4986,23.5465,19900.0
2005-02-04 13:00:00,44.29,44.31,44.24,44.31,12400.0,23.5412,23.5518,23.5146,23.5518,12400.0
2005-02-04 13:30:00,44.31,44.44,44.3,44.41,20700.0,23.5518,23.6209,23.5465,23.6049,20700.0
2005-02-04 14:00:00,44.39,44.49,44.39,44.49,31200.0,23.5943,23.6475,23.5943,23.6475,31200.0
2005-02-04 14:30:00,44.49,44.56,44.46,44.46,57500.0,23.6475,23.6847,23.6315,23.6315,57500.0
2005-02-04 15:00:00,44.47,44.51,44.47,44.51,56500.0,23.6368,23.6581,23.6368,23.6581,56500.0
2005-02-04 15:30:00,44.52,44.6,44.51,44.54,84800.0,23.6634,23.7059,23.6581,23.674,84800.0
2005-02-07 09:30:00,44.43,44.5,44.35,44.5,36100.0,23.6156,23.6528,23.5731,23.6528,36100.0
2005-02-07 10:00:00,44.5,44.53,44.46,44.49,32300.0,23.6528,23.6687,23.6315,23.6475,32300.0
2005-02-07 10:30:00,44.49,44.64,44.49,44.64,21700.0,23.6475,23.7272,23.6475,23.7272,21700.0
2005-02-07 11:00:00,44.64,44.7,44.61,44.69,23200.0,23.7272,23.7591,23.7112,23.7538,23200.0
2005-02-07 11:30:00,44.7,44.7,44.64,44.68,6800.0,23.7591,23.7591,23.7272,23.7485,6800.0
2005-02-07 12:00:00,44.67,44.77,44.62,44.77,29400.0,23.7431,23.7963,23.7166,23.7963,29400.0
2005-02-07 12:30:00,44.76,44.76,44.7,44.73,11100.0,23.791,23.791,23.7591,23.775,11100.0
2005-02-07 13:00:00,44.73,44.75,44.68,44.71,10400.0,23.775,23.7857,23.7485,23.7644,10400.0
2005-02-07 13:30:00,44.7,44.72,44.65,44.67,11600.0,23.7591,23.7697,23.7325,23.7431,11600.0
2005-02-07 14:00:00,44.67,44.75,44.66,44.7,9700.0,23.7431,23.7857,23.7378,23.7591,9700.0
2005-02-07 14:30:00,44.71,44.74,44.58,44.62,28000.0,23.7644,23.7803,23.6953,23.7166,28000.0
2005-02-07 15:00:00,44.6,44.64,44.53,44.56,26500.0,23.7059,23.7272,23.6687,23.6847,26500.0
2005-02-07 15:30:00,44.55,44.6,44.49,44.56,35600.0,23.6794,23.7059,23.6475,23.6847,35600.0
2005-02-08 09:30:00,44.41,44.6,44.35,44.6,20600.0,23.6049,23.7059,23.5731,23.7059,20600.0
2005-02-08 10:00:00,44.6,44.65,44.51,44.53,7200.0,23.7059,23.7325,23.6581,23.6687,7200.0
2005-02-08 10:30:00,44.52,44.73,44.52,44.72,15400.0,23.6634,23.775,23.6634,23.7697,15400.0
2005-02-08 11:00:00,44.73,44.75,44.68,44.72,19800.0,23.775,23.7857,23.7485,23.7697,19800.0
2005-02-08 11:30:00,44.73,44.74,44.65,44.69,12300.0,23.775,23.7803,23.7325,23.7538,12300.0
2005-02-08 12:00:00,44.66,44.7,44.56,44.63,12500.0,23.7378,23.7591,23.6847,23.7219,12500.0
2005-02-08 12:30:00,44.63,44.65,44.59,44.63,4500.0,23.7219,23.7325,23.7006,23.7219,4500.0
2005-02-08 13:00:00,44.62,44.69,44.56,44.68,8200.0,23.7166,23.7538,23.6847,23.7485,8200.0
2005-02-08 13:30:00,44.64,44.66,44.58,44.65,10300.0,23.7272,23.7378,23.6953,23.7325,10300.0
2005-02-08 14:00:00,44.64,44.74,44.63,44.67,24200.0,23.7272,23.7803,23.7219,23.7431,24200.0
2005-02-08 14:30:00,44.66,44.66,44.62,44.64,9000.0,23.7378,23.7378,23.7166,23.7272,9000.0
2005-02-08 15:00:00,44.68,44.73,44.64,44.64,10900.0,23.7485,23.775,23.7272,23.7272,10900.0
2005-02-08 15:30:00,44.65,44.73,44.62,44.7,21500.0,23.7325,23.775,23.7166,23.7591,21500.0
2005-02-09 09:30:00,44.55,44.58,44.4,44.4,22600.0,23.6794,23.6953,23.5996,23.5996,22600.0
2005-02-09 10:00:00,44.42,44.56,44.35,44.42,30900.0,23.6103,23.6847,23.5731,23.6103,30900.0
2005-02-09 10:30:00,44.42,44.42,44.25,44.27,41500.0,23.6103,23.6103,23.5199,23.5305,41500.0
2005-02-09 11:00:00,44.26,44.38,44.26,44.32,15600.0,23.5252,23.589,23.5252,23.5571,15600.0
2005-02-09 11:30:00,44.32,44.35,44.27,44.35,11000.0,23.5571,23.5731,23.5305,23.5731,11000.0
2005-02-09 12:00:00,44.35,44.37,44.32,44.34,7600.0,23.5731,23.5837,23.5571,23.5677,7600.0
2005-02-09 12:30:00,44.33,44.35,44.3,44.3,8800.0,23.5624,23.5731,23.5465,23.5465,8800.0
2005-02-09 13:00:00,44.3,44.33,44.29,44.3,12600.0,23.5465,23.5624,23.5412,23.5465,12600.0
2005-02-09 13:30:00,44.3,44.32,44.27,44.27,15700.0,23.5465,23.5571,23.5305,23.5305,15700.0
2005-02-09 14:00:00,44.27,44.28,44.14,44.17,31800.0,23.5305,23.5358,23.4614,23.4774,31800.0
2005-02-09 14:30:00,44.16,44.2,44.14,44.14,31600.0,23.4721,23.4933,23.4614,23.4614,31600.0
2005-02-09 15:00:00,44.13,44.18,44.12,44.18,33200.0,23.4561,23.4827,23.4508,23.4827,33200.0
2005-02-09 15:30:00,44.17,44.22,44.07,44.12,48700.0,23.4774,23.504,23.4242,23.4508,48700.0
2005-02-10 09:30:00,44.13,44.19,44.04,44.15,13800.0,23.4561,23.488,23.4083,23.4667,13800.0
2005-02-10 10:00:00,44.15,44.24,44.14,44.2,51100.0,23.4667,23.5146,23.4614,23.4933,51100.0
2005-02-10 10:30:00,44.2,44.24,44.07,44.07,31700.0,23.4933,23.5146,23.4242,23.4242,31700.0
2005-02-10 11:00:00,44.08,44.13,44.04,44.04,13700.0,23.4295,23.4561,23.4083,23.4083,13700.0
2005-02-10 11:30:00,44.07,44.13,44.04,44.05,20400.0,23.4242,23.4561,23.4083,23.4136,20400.0
2005-02-10 12:00:00,44.05,44.09,43.97,43.98,45200.0,23.4136,23.4349,23.3711,23.3764,45200.0
2005-02-10 12:30:00,43.98,44.03,43.94,44.03,17000.0,23.3764,23.403,23.3551,23.403,17000.0
2005-02-10 13:00:00,44.03,44.07,43.99,44.05,18200.0,23.403,23.4242,23.3817,23.4136,18200.0
2005-02-10 13:30:00,44.05,44.15,44.05,44.13,33100.0,23.4136,23.4667,23.4136,23.4561,33100.0
2005-02-10 14:00:00,44.12,44.15,44.05,44.09,20800.0,23.4508,23.4667,23.4136,23.4349,20800.0
2005-02-10 14:30:00,44.1,44.13,44.05,44.11,21500.0,23.4402,23.4561,23.4136,23.4455,21500.0
2005-02-10 15:00:00,44.08,44.15,44.05,44.15,12800.0,23.4295,23.4667,23.4136,23.4667,12800.0
2005-02-10 15:30:00,44.15,44.15,44.07,44.08,34400.0,23.4667,23.4667,23.4242,23.4295,34400.0
2005-02-11 09:30:00,44.2,44.21,44.0,44.01,40500.0,23.4933,23.4986,23.387,23.3923,40500.0
2005-02-11 10:00:00,43.99,43.99,43.91,43.98,11300.0,23.3817,23.3817,23.3392,23.3764,11300.0
2005-02-11 10:30:00,43.98,43.98,43.79,43.86,31700.0,23.3764,23.3764,23.2754,23.3126,31700.0
2005-02-11 11:00:00,43.87,43.98,43.87,43.98,82900.0,23.3179,23.3764,23.3179,23.3764,82900.0
2005-02-11 11:30:00,43.98,43.98,43.92,43.95,24300.0,23.3764,23.3764,23.3445,23.3604,24300.0
2005-02-11 12:00:00,43.95,43.95,43.85,43.86,37100.0,23.3604,23.3604,23.3073,23.3126,37100.0
2005-02-11 12:30:00,43.85,43.85,43.81,43.84,12700.0,23.3073,23.3073,23.286,23.302,12700.0
2005-02-11 13:00:00,43.84,43.85,43.72,43.82,17700.0,23.302,23.3073,23.2382,23.2913,17700.0
2005-02-11 13:30:00,43.82,43.82,43.74,43.77,35200.0,23.2913,23.2913,23.2488,23.2648,35200.0
2005-02-11 14:00:00,43.75,43.75,43.72,43.74,26500.0,23.2541,23.2541,23.2382,23.2488,26500.0
2005-02-11 14:30:00,43.74,43.75,43.74,43.74,14900.0,23.2488,23.2541,23.2488,23.2488,14900.0
2005-02-11 15:00:00,43.74,43.75,43.7,43.73,27900.0,23.2488,23.2541,23.2276,23.2435,27900.0
2005-02-11 15:30:00,43.73,43.75,43.65,43.66,51700.0,23.2435,23.2541,23.201,23.2063,51700.0
2005-02-14 09:30:00,43.75,43.99,43.74,43.91,22900.0,23.2541,23.3817,23.2488,23.3392,22900.0
2005-02-14 10:00:00,43.92,43.94,43.86,43.86,17600.0,23.3445,23.3551,23.3126,23.3126,17600.0
2005-02-14 10:30:00,43.88,43.9,43.84,43.86,10000.0,23.3232,23.3339,23.302,23.3126,10000.0
2005-02-14 11:00:00,43.85,43.93,43.8,43.92,8900.0,23.3073,23.3498,23.2807,23.3445,8900.0
2005-02-14 11:30:00,43.92,43.96,43.83,43.91,26100.0,23.3445,23.3658,23.2967,23.3392,26100.0
2005-02-14 12:00:00,43.91,43.93,43.88,43.89,14000.0,23.3392,23.3498,23.3232,23.3285,14000.0
2005-02-14 12:30:00,43.92,43.93,43.85,43.85,22600.0,23.3445,23.3498,23.3073,23.3073,22600.0
2005-02-14 13:00:00,43.88,43.92,43.83,43.92,18100.0,23.3232,23.3445,23.2967,23.3445,18100.0
2005-02-14 13:30:00,43.91,43.99,43.9,43.91,23700.0,23.3392,23.3817,23.3339,23.3392,23700.0
2005-02-14 14:00:00,43.89,43.95,43.84,43.94,11200.0,23.3285,23.3604,23.302,23.3551,11200.0
2005-02-14 14:30:00,43.92,43.98,43.92,43.98,14100.0,23.3445,23.3764,23.3445,23.3764,14100.0
2005-02-14 15:00:00,43.96,44.0,43.93,43.96,22900.0,23.3658,23.387,23.3498,23.3658,22900.0
2005-02-14 15:30:00,43.96,43.97,43.93,43.97,60400.0,23.3658,23.3711,23.3498,23.3711,60400.0
2005-02-15 09:30:00,43.9,43.97,43.81,43.92,32300.0,23.3339,23.3711,23.286,23.3445,32300.0
2005-02-15 10:00:00,43.92,43.97,43.87,43.93,33300.0,23.3445,23.3711,23.3179,23.3498,33300.0
2005-02-15 10:30:00,43.96,43.98,43.89,43.94,41300.0,23.3658,23.3764,23.3285,23.3551,41300.0
2005-02-15 11:00:00,43.95,43.97,43.91,43.96,69000.0,23.3604,23.3711,23.3392,23.3658,69000.0
2005-02-15 11:30:00,43.97,43.99,43.96,43.99,19900.0,23.3711,23.3817,23.3658,23.3817,19900.0
2005-02-15 12:00:00,43.99,44.0,43.95,43.97,19100.0,23.3817,23.387,23.3604,23.3711,19100.0
2005-02-15 12:30:00,43.98,43.98,43.95,43.95,15700.0,23.3764,23.3764,23.3604,23.3604,15700.0
2005-02-15 13:00:00,43.95,43.96,43.9,43.9,54100.0,23.3604,23.3658,23.3339,23.3339,54100.0
2005-02-15 13:30:00,43.9,43.92,43.78,43.85,19700.0,23.3339,23.3445,23.2701,23.3073,19700.0
2005-02-15 14:00:00,43.87,43.93,43.79,43.87,11900.0,23.3179,23.3498,23.2754,23.3179,11900.0
2005-02-15 14:30:00,43.88,43.9,43.83,43.89,10700.0,23.3232,23.3339,23.2967,23.3285,10700.0
2005-02-15 15:00:00,43.89,43.96,43.87,43.95,29000.0,23.3285,23.3658,23.3179,23.3604,29000.0
2005-02-15 15:30:00,43.95,43.97,43.93,43.95,105800.0,23.3604,23.3711,23.3498,23.3604,105800.0
2005-02-16 09:30:00,43.91,43.91,43.61,43.81,25600.0,23.3392,23.3392,23.1797,23.286,25600.0
2005-02-16 10:00:00,43.81,43.91,43.72,43.87,16800.0,23.286,23.3392,23.2382,23.3179,16800.0
2005-02-16 10:30:00,43.87,43.9,43.81,43.88,23500.0,23.3179,23.3339,23.286,23.3232,23500.0
2005-02-16 11:00:00,43.9,44.04,43.87,44.04,21100.0,23.3339,23.4083,23.3179,23.4083,21100.0
2005-02-16 11:30:00,44.05,44.06,43.93,43.96,14000.0,23.4136,23.4189,23.3498,23.3658,14000.0
2005-02-16 12:00:00,43.96,43.97,43.92,43.93,15200.0,23.3658,23.3711,23.3445,23.3498,15200.0
2005-02-16 12:30:00,43.92,43.94,43.86,43.9,20900.0,23.3445,23.3551,23.3126,23.3339,20900.0
2005-02-16 13:00:00,43.89,43.94,43.86,43.88,8800.0,23.3285,23.3551,23.3126,23.3232,8800.0
2005-02-16 13:30:00,43.86,43.97,43.84,43.92,14100.0,23.3126,23.3711,23.302,23.3445,14100.0
2005-02-16 14:00:00,43.9,43.96,43.87,43.94,22900.0,23.3339,23.3658,23.3179,23.3551,22900.0
2005-02-16 14:30:00,43.94,44.09,43.89,44.08,34800.0,23.3551,23.4349,23.3285,23.4295,34800.0
2005-02-16 15:00:00,44.09,44.1,43.98,44.04,37600.0,23.4349,23.4402,23.3764,23.4083,37600.0
2005-02-16 15:30:00,44.04,44.12,43.99,44.09,44200.0,23.4083,23.4508,23.3817,23.4349,44200.0
2005-02-17 09:30:00,44.26,44.5,44.12,44.15,92300.0,23.5252,23.6528,23.4508,23.4667,92300.0
2005-02-17 10:00:00,44.14,44.2,43.68,43.71,48800.0,23.4614,23.4933,23.2169,23.2329,48800.0
2005-02-17 10:30:00,43.66,43.74,43.52,43.73,40000.0,23.2063,23.2488,23.1319,23.2435,40000.0
2005-02-17 11:00:00,43.71,43.82,43.67,43.82,29500.0,23.2329,23.2913,23.2116,23.2913,29500.0
2005-02-17 11:30:00,43.83,43.95,43.82,43.89,23600.0,23.2967,23.3604,23.2913,23.3285,23600.0
2005-02-17 12:00:00,43.91,44.12,43.91,44.12,24800.0,23.3392,23.4508,23.3392,23.4508,24800.0
2005-02-17 12:30:00,44.12,44.29,44.09,44.22,32700.0,23.4508,23.5412,23.4349,23.504,32700.0
2005-02-17 13:00:00,44.2,44.25,44.2,44.24,20300.0,23.4933,23.5199,23.4933,23.5146,20300.0
2005-02-17 13:30:00,44.25,44.29,44.23,44.25,13500.0,23.5199,23.5412,23.5093,23.5199,13500.0
2005-02-17 14:00:00,44.26,44.35,44.21,44.35,20800.0,23.5252,23.5731,23.4986,23.5731,20800.0
2005-02-17 14:30:00,44.35,44.35,44.25,44.26,37400.0,23.5731,23.5731,23.5199,23.5252,37400.0
2005-02-17 15:00:00,44.26,44.3,44.21,44.27,29100.0,23.5252,23.5465,23.4986,23.5305,29100.0
2005-02-17 15:30:00,44.27,44.32,44.15,44.15,74500.0,23.5305,23.5571,23.4667,23.4667,74500.0
2005-02-18 09:30:00,44.15,44.33,44.02,44.31,66800.0,23.4667,23.5624,23.3976,23.5518,66800.0
2005-02-18 10:00:00,44.28,44.33,44.14,44.22,32900.0,23.5358,23.5624,23.4614,23.504,32900.0
2005-02-18 10:30:00,44.31,44.35,44.19,44.29,35400.0,23.5518,23.5731,23.488,23.5412,35400.0
2005-02-18 11:00:00,44.34,44.5,44.27,44.41,29700.0,23.5677,23.6528,23.5305,23.6049,29700.0
2005-02-18 11:30:00,44.41,44.41,44.1,44.25,22000.0,23.6049,23.6049,23.4402,23.5199,22000.0
2005-02-18 12:00:00,44.23,44.33,44.2,44.26,20100.0,23.5093,23.5624,23.4933,23.5252,20100.0
2005-02-18 12:30:00,44.26,44.41,44.26,44.41,13500.0,23.5252,23.6049,23.5252,23.6049,13500.0
2005-02-18 13:00:00,44.41,44.44,44.37,44.4,14100.0,23.6049,23.6209,23.5837,23.5996,14100.0
2005-02-18 13:30:00,44.39,44.4,44.37,44.39,12300.0,23.5943,23.5996,23.5837,23.5943,12300.0
2005-02-18 14:00:00,44.39,44.42,44.32,44.35,13500.0,23.5943,23.6103,23.5571,23.5731,13500.0
2005-02-18 14:30:00,44.35,44.37,44.27,44.29,21600.0,23.5731,23.5837,23.5305,23.5412,21600.0
2005-02-18 15:00:00,44.28,44.35,44.25,44.35,22900.0,23.5358,23.5731,23.5199,23.5731,22900.0
2005-02-18 15:30:00,44.35,44.4,44.27,44.3,33400.0,23.5731,23.5996,23.5305,23.5465,33400.0
2005-02-22 09:30:00,44.27,44.36,43.55,43.81,59400.0,23.5305,23.5784,23.1478,23.286,59400.0
2005-02-22 10:00:00,43.79,43.84,43.45,43.52,54800.0,23.2754,23.302,23.0947,23.1319,54800.0
2005-02-22 10:30:00,43.52,43.75,43.41,43.63,39100.0,23.1319,23.2541,23.0734,23.1904,39100.0
2005-02-22 11:00:00,43.63,43.74,43.52,43.64,30400.0,23.1904,23.2488,23.1319,23.1957,30400.0
2005-02-22 11:30:00,43.63,43.69,43.56,43.56,23900.0,23.1904,23.2222,23.1531,23.1531,23900.0
2005-02-22 12:00:00,43.56,43.67,43.2,43.34,40700.0,23.1531,23.2116,22.9618,23.0362,40700.0
2005-02-22 12:30:00,43.34,43.48,43.3,43.37,26700.0,23.0362,23.1106,23.015,23.0522,26700.0
2005-02-22 13:00:00,43.36,43.5,43.3,43.31,16000.0,23.0468,23.1213,23.015,23.0203,16000.0
2005-02-22 13:30:00,43.31,43.39,43.25,43.27,25700.0,23.0203,23.0628,22.9884,22.999,25700.0
2005-02-22 14:00:00,43.29,43.29,43.09,43.14,33200.0,23.0096,23.0096,22.9033,22.9299,33200.0
2005-02-22 14:30:00,43.15,43.18,43.02,43.12,36600.0,22.9352,22.9512,22.8661,22.9193,36600.0
2005-02-22 15:00:00,43.13,43.15,42.98,43.02,38500.0,22.9246,22.9352,22.8449,22.8661,38500.0
2005-02-22 15:30:00,43.03,43.13,42.9,42.92,64700.0,22.8714,22.9246,22.8023,22.813,64700.0
2005-02-23 09:30:00,43.19,43.26,43.1,43.17,54700.0,22.9565,22.9937,22.9086,22.9459,54700.0
2005-02-23 10:00:00,43.17,43.5,43.17,43.35,35500.0,22.9459,23.1213,22.9459,23.0415,35500.0
2005-02-23 10:30:00,43.36,43.43,43.3,43.4,25900.0,23.0468,23.084,23.015,23.0681,25900.0
2005-02-23 11:00:00,43.4,43.5,43.37,43.49,28900.0,23.0681,23.1213,23.0522,23.1159,28900.0
2005-02-23 11:30:00,43.49,43.5,43.44,43.5,19000.0,23.1159,23.1213,23.0894,23.1213,19000.0
2005-02-23 12:00:00,43.5,43.53,43.45,43.48,20600.0,23.1213,23.1372,23.0947,23.1106,20600.0
2005-02-23 12:30:00,43.49,43.59,43.37,43.59,12700.0,23.1159,23.1691,23.0522,23.1691,12700.0
2005-02-23 13:00:00,43.6,43.66,43.53,43.59,16200.0,23.1744,23.2063,23.1372,23.1691,16200.0
2005-02-23 13:30:00,43.6,43.65,43.56,43.65,24600.0,23.1744,23.201,23.1531,23.201,24600.0
2005-02-23 14:00:00,43.65,43.75,43.64,43.75,28200.0,23.201,23.2541,23.1957,23.2541,28200.0
2005-02-23 14:30:00,43.76,43.85,43.74,43.83,27000.0,23.2595,23.3073,23.2488,23.2967,27000.0
2005-02-23 15:00:00,43.83,43.9,43.82,43.89,27200.0,23.2967,23.3339,23.2913,23.3285,27200.0
2005-02-23 15:30:00,43.89,44.09,43.89,44.04,61500.0,23.3285,23.4349,23.3285,23.4083,61500.0
2005-02-24 09:30:00,43.95,43.95,43.62,43.82,47400.0,23.3604,23.3604,23.185,23.2913,47400.0
2005-02-24 10:00:00,43.82,43.94,43.75,43.91,44300.0,23.2913,23.3551,23.2541,23.3392,44300.0
2005-02-24 10:30:00,43.92,44.04,43.82,43.82,120900.0,23.3445,23.4083,23.2913,23.2913,120900.0
2005-02-24 11:00:00,43.82,44.03,43.75,43.94,48000.0,23.2913,23.403,23.2541,23.3551,48000.0
2005-02-24 11:30:00,43.95,43.97,43.9,43.94,18000.0,23.3604,23.3711,23.3339,23.3551,18000.0
2005-02-24 12:00:00,43.94,44.0,43.9,43.98,9900.0,23.3551,23.387,23.3339,23.3764,9900.0
2005-02-24 12:30:00,43.98,44.0,43.92,43.98,12900.0,23.3764,23.387,23.3445,23.3764,12900.0
2005-02-24 13:00:00,43.98,44.07,43.97,44.05,13200.0,23.3764,23.4242,23.3711,23.4136,13200.0
2005-02-24 13:30:00,44.05,44.2,44.04,44.2,23600.0,23.4136,23.4933,23.4083,23.4933,23600.0
2005-02-24 14:00:00,44.2,44.4,44.2,44.38,40500.0,23.4933,23.5996,23.4933,23.589,40500.0
2005-02-24 14:30:00,44.37,44.43,44.33,44.41,17900.0,23.5837,23.6156,23.5624,23.6049,17900.0
2005-02-24 15:00:00,44.42,44.49,44.38,44.41,20200.0,23.6103,23.6475,23.589,23.6049,20200.0
2005-02-24 15:30:00,44.41,44.5,44.4,44.47,33700.0,23.6049,23.6528,23.5996,23.6368,33700.0
2005-02-25 09:30:00,44.1,44.14,43.31,43.31,153600.0,23.4402,23.4614,23.0203,23.0203,153600.0
2005-02-25 10:00:00,43.32,43.35,42.95,43.05,102800.0,23.0256,23.0415,22.8289,22.8821,102800.0
2005-02-25 10:30:00,43.05,43.28,43.0,43.12,92400.0,22.8821,23.0043,22.8555,22.9193,92400.0
2005-02-25 11:00:00,43.13,43.17,43.01,43.03,45600.0,22.9246,22.9459,22.8608,22.8714,45600.0
2005-02-25 11:30:00,43.03,43.05,42.77,42.84,64600.0,22.8714,22.8821,22.7332,22.7705,64600.0
2005-02-25 12:00:00,42.85,42.87,42.51,42.55,46100.0,22.7758,22.7864,22.595,22.6163,46100.0
2005-02-25 12:30:00,42.55,42.81,42.55,42.71,49700.0,22.6163,22.7545,22.6163,22.7014,49700.0
2005-02-25 13:00:00,42.72,42.8,42.72,42.73,30300.0,22.7067,22.7492,22.7067,22.712,30300.0
2005-02-25 13:30:00,42.75,42.96,42.73,42.96,65600.0,22.7226,22.8342,22.712,22.8342,65600.0
2005-02-25 14:00:00,42.96,43.07,42.91,42.98,46500.0,22.8342,22.8927,22.8077,22.8449,46500.0
2005-02-25 14:30:00,42.98,43.07,42.85,42.9,53200.0,22.8449,22.8927,22.7758,22.8023,53200.0
2005-02-25 15:00:00,42.9,43.05,42.84,42.89,47800.0,22.8023,22.8821,22.7705,22.797,47800.0
2005-02-25 15:30:00,42.89,42.9,42.68,42.9,69800.0,22.797,22.8023,22.6854,22.8023,69800.0
2005-02-28 09:30:00,42.91,43.0,42.75,42.92,47700.0,22.8077,22.8555,22.7226,22.813,47700.0
2005-02-28 10:00:00,42.91,43.09,42.91,43.09,41900.0,22.8077,22.9033,22.8077,22.9033,41900.0
2005-02-28 10:30:00,43.09,43.24,43.0,43.22,38300.0,22.9033,22.9831,22.8555,22.9724,38300.0
2005-02-28 11:00:00,43.22,43.33,43.13,43.28,28300.0,22.9724,23.0309,22.9246,23.0043,28300.0
2005-02-28 11:30:00,43.26,43.42,43.24,43.4,49900.0,22.9937,23.0787,22.9831,23.0681,49900.0
2005-02-28 12:00:00,43.4,43.4,43.19,43.2,19000.0,23.0681,23.0681,22.9565,22.9618,19000.0
2005-02-28 12:30:00,43.2,43.27,43.16,43.27,14700.0,22.9618,22.999,22.9405,22.999,14700.0
2005-02-28 13:00:00,43.27,43.31,43.27,43.28,15600.0,22.999,23.0203,22.999,23.0043,15600.0
2005-02-28 13:30:00,43.28,43.28,43.2,43.2,21200.0,23.0043,23.0043,22.9618,22.9618,21200.0
2005-02-28 14:00:00,43.2,43.24,43.16,43.22,23700.0,22.9618,22.9831,22.9405,22.9724,23700.0
2005-02-28 14:30:00,43.21,43.21,43.12,43.19,26500.0,22.9671,22.9671,22.9193,22.9565,26500.0
2005-02-28 15:00:00,43.19,43.2,43.14,43.17,52300.0,22.9565,22.9618,22.9299,22.9459,52300.0
2005-02-28 15:30:00,43.18,43.3,43.17,43.24,66000.0,22.9512,23.015,22.9459,22.9831,66000.0
2005-03-01 09:30:00,43.28,43.5,43.24,43.39,47700.0,23.0043,23.1213,22.9831,23.0628,47700.0
2005-03-01 10:00:00,43.39,43.59,43.34,43.39,40100.0,23.0628,23.1691,23.0362,23.0628,40100.0
2005-03-01 10:30:00,43.39,43.44,43.3,43.43,90200.0,23.0628,23.0894,23.015,23.084,90200.0
2005-03-01 11:00:00,43.42,43.44,43.36,43.4,30300.0,23.0787,23.0894,23.0468,23.0681,30300.0
2005-03-01 11:30:00,43.4,43.5,43.35,43.47,22400.0,23.0681,23.1213,23.0415,23.1053,22400.0
2005-03-01 12:00:00,43.47,43.5,43.39,43.39,16400.0,23.1053,23.1213,23.0628,23.0628,16400.0
2005-03-01 12:30:00,43.39,43.44,43.3,43.39,39000.0,23.0628,23.0894,23.015,23.0628,39000.0
2005-03-01 13:00:00,43.39,43.39,43.3,43.31,17500.0,23.0628,23.0628,23.015,23.0203,17500.0
2005-03-01 13:30:00,43.31,43.45,43.26,43.44,37600.0,23.0203,23.0947,22.9937,23.0894,37600.0
2005-03-01 14:00:00,43.43,43.45,43.3,43.4,38800.0,23.084,23.0947,23.015,23.0681,38800.0
2005-03-01 14:30:00,43.4,43.41,43.31,43.31,58300.0,23.0681,23.0734,23.0203,23.0203,58300.0
2005-03-01 15:00:00,43.32,43.41,43.3,43.41,56700.0,23.0256,23.0734,23.015,23.0734,56700.0
2005-03-01 15:30:00,43.41,43.46,43.37,43.45,49400.0,23.0734,23.1,23.0522,23.0947,49400.0
2005-03-02 09:30:00,43.1,43.1,42.9,43.1,61900.0,22.9086,22.9086,22.8023,22.9086,61900.0
2005-03-02 10:00:00,43.09,43.1,42.97,43.02,37700.0,22.9033,22.9086,22.8395,22.8661,37700.0
2005-03-02 10:30:00,43.03,43.25,43.0,43.25,34300.0,22.8714,22.9884,22.8555,22.9884,34300.0
2005-03-02 11:00:00,43.27,43.59,43.21,43.58,44300.0,22.999,23.1691,22.9671,23.1638,44300.0
2005-03-02 11:30:00,43.59,43.77,43.58,43.72,32200.0,23.1691,23.2648,23.1638,23.2382,32200.0
2005-03-02 12:00:00,43.72,43.72,43.67,43.69,18700.0,23.2382,23.2382,23.2116,23.2222,18700.0
2005-03-02 12:30:00,43.68,43.69,43.64,43.69,12000.0,23.2169,23.2222,23.1957,23.2222,12000.0
2005-03-02 13:00:00,43.69,43.69,43.68,43.69,15900.0,23.2222,23.2222,23.2169,23.2222,15900.0
2005-03-02 13:30:00,43.69,43.75,43.43,43.45,25300.0,23.2222,23.2541,23.084,23.0947,25300.0
2005-03-02 14:00:00,43.47,43.55,43.41,43.51,25900.0,23.1053,23.1478,23.0734,23.1266,25900.0
2005-03-02 14:30:00,43.5,43.56,43.45,43.49,40100.0,23.1213,23.1531,23.0947,23.1159,40100.0
2005-03-02 15:00:00,43.5,43.57,43.5,43.56,48300.0,23.1213,23.1585,23.1213,23.1531,48300.0
2005-03-02 15:30:00,43.56,43.68,43.56,43.59,33500.0,23.1531,23.2169,23.1531,23.1691,33500.0
2005-03-03 09:30:00,43.6,43.89,43.5,43.82,29000.0,23.1744,23.3285,23.1213,23.2913,29000.0
2005-03-03 10:00:00,43.82,43.91,43.68,43.68,29200.0,23.2913,23.3392,23.2169,23.2169,29200.0
2005-03-03 10:30:00,43.71,43.71,43.56,43.63,21900.0,23.2329,23.2329,23.1531,23.1904,21900.0
2005-03-03 11:00:00,43.64,43.64,43.48,43.53,33500.0,23.1957,23.1957,23.1106,23.1372,33500.0
2005-03-03 11:30:00,43.52,43.58,43.43,43.51,44700.0,23.1319,23.1638,23.084,23.1266,44700.0
2005-03-03 12:00:00,43.5,43.52,43.45,43.5,24200.0,23.1213,23.1319,23.0947,23.1213,24200.0
2005-03-03 12:30:00,43.48,43.6,43.48,43.6,15600.0,23.1106,23.1744,23.1106,23.1744,15600.0
2005-03-03 13:00:00,43.6,43.77,43.6,43.69,24800.0,23.1744,23.2648,23.1744,23.2222,24800.0
2005-03-03 13:30:00,43.7,43.74,43.65,43.73,17400.0,23.2276,23.2488,23.201,23.2435,17400.0
2005-03-03 14:00:00,43.73,43.86,43.73,43.86,28300.0,23.2435,23.3126,23.2435,23.3126,28300.0
2005-03-03 14:30:00,43.85,43.86,43.77,43.85,18400.0,23.3073,23.3126,23.2648,23.3073,18400.0
2005-03-03 15:00:00,43.85,43.88,43.8,43.87,34500.0,23.3073,23.3232,23.2807,23.3179,34500.0
2005-03-03 15:30:00,43.88,43.91,43.83,43.84,47700.0,23.3232,23.3392,23.2967,23.302,47700.0
2005-03-04 09:30:00,43.81,43.84,43.6,43.73,48900.0,23.286,23.302,23.1744,23.2435,48900.0
2005-03-04 10:00:00,43.73,43.8,43.73,43.8,42000.0,23.2435,23.2807,23.2435,23.2807,42000.0
2005-03-04 10:30:00,43.8,43.8,43.7,43.71,31300.0,23.2807,23.2807,23.2276,23.2329,31300.0
2005-03-04 11:00:00,43.71,43.74,43.67,43.71,30700.0,23.2329,23.2488,23.2116,23.2329,30700.0
2005-03-04 11:30:00,43.73,43.77,43.73,43.75,19700.0,23.2435,23.2648,23.2435,23.2541,19700.0
2005-03-04 12:00:00,43.75,43.83,43.74,43.78,42400.0,23.2541,23.2967,23.2488,23.2701,42400.0
2005-03-04 12:30:00,43.8,43.8,43.77,43.79,20700.0,23.2807,23.2807,23.2648,23.2754,20700.0
2005-03-04 13:00:00,43.8,43.8,43.78,43.79,21200.0,23.2807,23.2807,23.2701,23.2754,21200.0
2005-03-04 13:30:00,43.79,43.82,43.78,43.82,46400.0,23.2754,23.2913,23.2701,23.2913,46400.0
2005-03-04 14:00:00,43.83,43.84,43.79,43.84,24400.0,23.2967,23.302,23.2754,23.302,24400.0
2005-03-04 14:30:00,43.84,43.84,43.81,43.84,22500.0,23.302,23.302,23.286,23.302,22500.0
2005-03-04 15:00:00,43.84,43.85,43.83,43.85,25900.0,23.302,23.3073,23.2967,23.3073,25900.0
2005-03-04 15:30:00,43.85,43.89,43.79,43.89,35600.0,23.3073,23.3285,23.2754,23.3285,35600.0
2005-03-07 09:30:00,43.74,43.75,43.61,43.73,51100.0,23.2488,23.2541,23.1797,23.2435,51100.0
2005-03-07 10:00:00,43.73,43.76,43.62,43.66,43300.0,23.2435,23.2595,23.185,23.2063,43300.0
2005-03-07 10:30:00,43.64,43.7,43.54,43.59,32900.0,23.1957,23.2276,23.1425,23.1691,32900.0
2005-03-07 11:00:00,43.61,43.73,43.6,43.73,28800.0,23.1797,23.2435,23.1744,23.2435,28800.0
2005-03-07 11:30:00,43.73,43.77,43.65,43.7,36900.0,23.2435,23.2648,23.201,23.2276,36900.0
2005-03-07 12:00:00,43.67,43.71,43.62,43.67,27200.0,23.2116,23.2329,23.185,23.2116,27200.0
2005-03-07 12:30:00,43.67,43.68,43.55,43.55,20600.0,23.2116,23.2169,23.1478,23.1478,20600.0
2005-03-07 13:00:00,43.55,43.6,43.4,43.53,55500.0,23.1478,23.1744,23.0681,23.1372,55500.0
2005-03-07 13:30:00,43.51,43.6,43.38,43.59,27600.0,23.1266,23.1744,23.0575,23.1691,27600.0
2005-03-07 14:00:00,43.56,43.56,43.45,43.5,32200.0,23.1531,23.1531,23.0947,23.1213,32200.0
2005-03-07 14:30:00,43.46,43.58,43.46,43.58,17700.0,23.1,23.1638,23.1,23.1638,17700.0
2005-03-07 15:00:00,43.58,43.74,43.54,43.72,39300.0,23.1638,23.2488,23.1425,23.2382,39300.0
2005-03-07 15:30:00,43.71,43.78,43.63,43.77,62900.0,23.2329,23.2701,23.1904,23.2648,62900.0
2005-03-08 09:30:00,43.8,43.94,43.75,43.8,36300.0,23.2807,23.3551,23.2541,23.2807,36300.0
2005-03-08 10:00:00,43.83,43.84,43.65,43.74,26400.0,23.2967,23.302,23.201,23.2488,26400.0
2005-03-08 10:30:00,43.72,43.73,43.62,43.65,20500.0,23.2382,23.2435,23.185,23.201,20500.0
2005-03-08 11:00:00,43.68,43.69,43.62,43.69,63600.0,23.2169,23.2222,23.185,23.2222,63600.0
2005-03-08 11:30:00,43.69,43.74,43.69,43.7,11500.0,23.2222,23.2488,23.2222,23.2276,11500.0
2005-03-08 12:00:00,43.72,43.74,43.68,43.74,16100.0,23.2382,23.2488,23.2169,23.2488,16100.0
2005-03-08 12:30:00,43.74,43.74,43.71,43.72,16700.0,23.2488,23.2488,23.2329,23.2382,16700.0
2005-03-08 13:00:00,43.72,43.8,43.72,43.79,18600.0,23.2382,23.2807,23.2382,23.2754,18600.0
2005-03-08 13:30:00,43.79,43.84,43.77,43.79,34600.0,23.2754,23.302,23.2648,23.2754,34600.0
2005-03-08 14:00:00,43.82,43.84,43.78,43.84,27400.0,23.2913,23.302,23.2701,23.302,27400.0
2005-03-08 14:30:00,43.84,43.84,43.77,43.8,35100.0,23.302,23.302,23.2648,23.2807,35100.0
2005-03-08 15:00:00,43.8,43.82,43.79,43.81,19800.0,23.2807,23.2913,23.2754,23.286,19800.0
2005-03-08 15:30:00,43.82,43.82,43.66,43.75,51000.0,23.2913,23.2913,23.2063,23.2541,51000.0
2005-03-09 09:30:00,43.47,43.48,43.28,43.28,32700.0,23.2725,23.2778,23.1708,23.1708,32700.0
2005-03-09 10:00:00,43.25,43.25,43.02,43.04,21100.0,23.1547,23.1547,23.0316,23.0423,21100.0
2005-03-09 10:30:00,43.04,43.26,43.04,43.24,49800.0,23.0423,23.1601,23.0423,23.1494,49800.0
2005-03-09 11:00:00,43.24,43.24,43.15,43.2,37000.0,23.1494,23.1494,23.1012,23.1279,37000.0
2005-03-09 11:30:00,43.2,43.24,43.16,43.22,30600.0,23.1279,23.1494,23.1065,23.1386,30600.0
2005-03-09 12:00:00,43.21,43.29,43.19,43.25,34000.0,23.1333,23.1761,23.1226,23.1547,34000.0
2005-03-09 12:30:00,43.26,43.32,43.12,43.18,28400.0,23.1601,23.1922,23.0851,23.1172,28400.0
2005-03-09 13:00:00,43.15,43.23,43.13,43.17,26800.0,23.1012,23.144,23.0905,23.1119,26800.0
2005-03-09 13:30:00,43.18,43.33,43.18,43.33,23300.0,23.1172,23.1975,23.1172,23.1975,23300.0
2005-03-09 14:00:00,43.35,43.41,43.28,43.34,26900.0,23.2082,23.2404,23.1708,23.2029,26900.0
2005-03-09 14:30:00,43.34,43.38,43.29,43.31,33600.0,23.2029,23.2243,23.1761,23.1868,33600.0
2005-03-09 15:00:00,43.31,43.33,43.2,43.22,24800.0,23.1868,23.1975,23.1279,23.1386,24800.0
2005-03-09 15:30:00,43.21,43.26,43.1,43.18,49800.0,23.1333,23.1601,23.0744,23.1172,49800.0
2005-03-10 09:30:00,43.25,43.44,43.14,43.35,31400.0,23.1547,23.2564,23.0958,23.2082,31400.0
2005-03-10 10:00:00,43.31,43.4,43.19,43.25,14300.0,23.1868,23.235,23.1226,23.1547,14300.0
2005-03-10 10:30:00,43.25,43.36,43.25,43.27,18800.0,23.1547,23.2136,23.1547,23.1654,18800.0
2005-03-10 11:00:00,43.27,43.27,43.14,43.18,23000.0,23.1654,23.1654,23.0958,23.1172,23000.0
2005-03-10 11:30:00,43.2,43.32,43.2,43.31,16700.0,23.1279,23.1922,23.1279,23.1868,16700.0
2005-03-10 12:00:00,43.31,43.37,43.3,43.32,15000.0,23.1868,23.219,23.1815,23.1922,15000.0
2005-03-10 12:30:00,43.33,43.42,43.33,43.41,12500.0,23.1975,23.2457,23.1975,23.2404,12500.0
2005-03-10 13:00:00,43.42,43.56,43.42,43.54,26400.0,23.2457,23.3207,23.2457,23.31,26400.0
2005-03-10 13:30:00,43.53,43.7,43.52,43.68,24600.0,23.3046,23.3956,23.2993,23.3849,24600.0
2005-03-10 14:00:00,43.68,43.7,43.63,43.65,14700.0,23.3849,23.3956,23.3581,23.3689,14700.0
2005-03-10 14:30:00,43.65,43.67,43.62,43.65,10900.0,23.3689,23.3796,23.3528,23.3689,10900.0
2005-03-10 15:00:00,43.65,43.67,43.54,43.67,16300.0,23.3689,23.3796,23.31,23.3796,16300.0
2005-03-10 15:30:00,43.66,43.68,43.61,43.66,30700.0,23.3742,23.3849,23.3474,23.3742,30700.0
2005-03-11 09:30:00,43.75,43.75,43.5,43.62,25200.0,23.4224,23.4224,23.2885,23.3528,25200.0
2005-03-11 10:00:00,43.62,43.68,43.43,43.56,16200.0,23.3528,23.3849,23.2511,23.3207,16200.0
2005-03-11 10:30:00,43.55,43.6,43.4,43.42,15000.0,23.3153,23.3421,23.235,23.2457,15000.0
2005-03-11 11:00:00,43.41,43.55,43.3,43.49,13400.0,23.2404,23.3153,23.1815,23.2832,13400.0
2005-03-11 11:30:00,43.49,43.53,43.45,43.52,8600.0,23.2832,23.3046,23.2618,23.2993,8600.0
2005-03-11 12:00:00,43.52,43.54,43.45,43.54,5000.0,23.2993,23.31,23.2618,23.31,5000.0
2005-03-11 12:30:00,43.54,43.59,43.53,43.56,6700.0,23.31,23.3367,23.3046,23.3207,6700.0
2005-03-11 13:00:00,43.56,43.6,43.5,43.53,6500.0,23.3207,23.3421,23.2885,23.3046,6500.0
2005-03-11 13:30:00,43.53,43.56,43.36,43.38,12700.0,23.3046,23.3207,23.2136,23.2243,12700.0
2005-03-11 14:00:00,43.38,43.53,43.38,43.47,14000.0,23.2243,23.3046,23.2243,23.2725,14000.0
2005-03-11 14:30:00,43.47,43.5,43.4,43.4,10800.0,23.2725,23.2885,23.235,23.235,10800.0
2005-03-11 15:00:00,43.41,43.44,43.31,43.35,17800.0,23.2404,23.2564,23.1868,23.2082,17800.0
2005-03-11 15:30:00,43.35,43.44,43.25,43.43,20000.0,23.2082,23.2564,23.1547,23.2511,20000.0
2005-03-14 09:30:00,43.27,43.74,43.27,43.58,48400.0,23.1654,23.417,23.1654,23.3314,48400.0
2005-03-14 10:00:00,43.64,43.88,43.55,43.87,25600.0,23.3635,23.492,23.3153,23.4866,25600.0
2005-03-14 10:30:00,43.88,43.95,43.82,43.82,32400.0,23.492,23.5295,23.4599,23.4599,32400.0
2005-03-14 11:00:00,43.83,43.93,43.79,43.86,30600.0,23.4652,23.5188,23.4438,23.4813,30600.0
2005-03-14 11:30:00,43.85,43.9,43.8,43.84,44500.0,23.4759,23.5027,23.4492,23.4706,44500.0
2005-03-14 12:00:00,43.84,43.91,43.81,43.88,23200.0,23.4706,23.508,23.4545,23.492,23200.0
2005-03-14 12:30:00,43.87,43.92,43.84,43.9,15900.0,23.4866,23.5134,23.4706,23.5027,15900.0
2005-03-14 13:00:00,43.87,43.91,43.74,43.74,16100.0,23.4866,23.508,23.417,23.417,16100.0
2005-03-14 13:30:00,43.73,43.8,43.7,43.73,18100.0,23.4117,23.4492,23.3956,23.4117,18100.0
2005-03-14 14:00:00,43.73,43.83,43.73,43.78,9500.0,23.4117,23.4652,23.4117,23.4385,9500.0
2005-03-14 14:30:00,43.78,43.84,43.77,43.79,15300.0,23.4385,23.4706,23.4331,23.4438,15300.0
2005-03-14 15:00:00,43.81,43.94,43.81,43.91,29800.0,23.4545,23.5241,23.4545,23.508,29800.0
2005-03-14 15:30:00,43.94,43.97,43.88,43.89,39300.0,23.5241,23.5402,23.492,23.4973,39300.0
2005-03-15 09:30:00,43.9,43.96,43.81,43.91,24100.0,23.5027,23.5348,23.4545,23.508,24100.0
2005-03-15 10:00:00,43.91,43.91,43.72,43.81,10400.0,23.508,23.508,23.4063,23.4545,10400.0
2005-03-15 10:30:00,43.81,43.96,43.77,43.94,11400.0,23.4545,23.5348,23.4331,23.5241,11400.0
2005-03-15 11:00:00,43.93,43.93,43.77,43.77,13200.0,23.5188,23.5188,23.4331,23.4331,13200.0
2005-03-15 11:30:00,43.77,43.78,43.6,43.72,34500.0,23.4331,23.4385,23.3421,23.4063,34500.0
2005-03-15 12:00:00,43.72,43.76,43.59,43.76,17100.0,23.4063,23.4277,23.3367,23.4277,17100.0
2005-03-15 12:30:00,43.77,43.89,43.74,43.88,15200.0,23.4331,23.4973,23.417,23.492,15200.0
2005-03-15 13:00:00,43.87,43.9,43.78,43.78,9800.0,23.4866,23.5027,23.4385,23.4385,9800.0
2005-03-15 13:30:00,43.8,43.8,43.71,43.76,9800.0,23.4492,23.4492,23.401,23.4277,9800.0
2005-03-15 14:00:00,43.8,43.87,43.68,43.73,12300.0,23.4492,23.4866,23.3849,23.4117,12300.0
2005-03-15 14:30:00,43.72,43.85,43.63,43.82,14400.0,23.4063,23.4759,23.3581,23.4599,14400.0
2005-03-15 15:00:00,43.83,43.83,43.7,43.76,13100.0,23.4652,23.4652,23.3956,23.4277,13100.0
2005-03-15 15:30:00,43.76,43.76,43.69,43.69,20800.0,23.4277,23.4277,23.3903,23.3903,20800.0
2005-03-16 09:30:00,43.43,43.44,43.2,43.31,55600.0,23.2511,23.2564,23.1279,23.1868,55600.0
2005-03-16 10:00:00,43.3,43.41,43.22,43.41,20300.0,23.1815,23.2404,23.1386,23.2404,20300.0
2005-03-16 10:30:00,43.36,43.37,43.1,43.1,31000.0,23.2136,23.219,23.0744,23.0744,31000.0
2005-03-16 11:00:00,43.1,43.14,43.05,43.06,33100.0,23.0744,23.0958,23.0476,23.053,33100.0
2005-03-16 11:30:00,43.06,43.19,43.05,43.16,30900.0,23.053,23.1226,23.0476,23.1065,30900.0
2005-03-16 12:00:00,43.15,43.29,43.15,43.27,24400.0,23.1012,23.1761,23.1012,23.1654,24400.0
2005-03-16 12:30:00,43.29,43.37,43.28,43.36,25300.0,23.1761,23.219,23.1708,23.2136,25300.0
2005-03-16 13:00:00,43.36,43.41,43.34,43.39,16600.0,23.2136,23.2404,23.2029,23.2297,16600.0
2005-03-16 13:30:00,43.38,43.38,43.32,43.32,24400.0,23.2243,23.2243,23.1922,23.1922,24400.0
2005-03-16 14:00:00,43.32,43.32,43.2,43.22,33900.0,23.1922,23.1922,23.1279,23.1386,33900.0
2005-03-16 14:30:00,43.22,43.24,43.19,43.2,49300.0,23.1386,23.1494,23.1226,23.1279,49300.0
2005-03-16 15:00:00,43.21,43.28,43.2,43.24,18600.0,23.1333,23.1708,23.1279,23.1494,18600.0
2005-03-16 15:30:00,43.22,43.3,43.2,43.22,35000.0,23.1386,23.1815,23.1279,23.1386,35000.0
2005-03-17 09:30:00,43.48,43.52,43.0,43.03,46300.0,23.2778,23.2993,23.0209,23.0369,46300.0
2005-03-17 10:00:00,43.04,43.14,43.0,43.1,23600.0,23.0423,23.0958,23.0209,23.0744,23600.0
2005-03-17 10:30:00,43.1,43.21,43.05,43.16,19600.0,23.0744,23.1333,23.0476,23.1065,19600.0
2005-03-17 11:00:00,43.19,43.22,43.13,43.13,18600.0,23.1226,23.1386,23.0905,23.0905,18600.0
2005-03-17 11:30:00,43.14,43.15,43.1,43.1,12600.0,23.0958,23.1012,23.0744,23.0744,12600.0
2005-03-17 12:00:00,43.08,43.1,42.99,43.07,27800.0,23.0637,23.0744,23.0155,23.0583,27800.0
2005-03-17 12:30:00,43.07,43.2,43.05,43.18,91400.0,23.0583,23.1279,23.0476,23.1172,91400.0
2005-03-17 13:00:00,43.16,43.22,43.12,43.16,17200.0,23.1065,23.1386,23.0851,23.1065,17200.0
2005-03-17 13:30:00,43.15,43.21,43.11,43.11,31800.0,23.1012,23.1333,23.0798,23.0798,31800.0
2005-03-17 14:00:00,43.14,43.2,43.07,43.2,21300.0,23.0958,23.1279,23.0583,23.1279,21300.0
2005-03-17 14:30:00,43.22,43.25,43.18,43.22,21300.0,23.1386,23.1547,23.1172,23.1386,21300.0
2005-03-17 15:00:00,43.23,43.31,43.22,43.28,22800.0,23.144,23.1868,23.1386,23.1708,22800.0
2005-03-17 15:30:00,43.28,43.35,43.21,43.3,24000.0,23.1708,23.2082,23.1333,23.1815,24000.0
2005-03-18 09:30:00,43.17,43.25,42.71,42.8,165100.0,23.1119,23.1547,22.8656,22.9138,165100.0
2005-03-18 10:00:00,42.79,42.89,42.72,42.77,46400.0,22.9084,22.962,22.871,22.8977,46400.0
2005-03-18 10:30:00,42.76,42.8,42.7,42.71,31800.0,22.8924,22.9138,22.8603,22.8656,31800.0
2005-03-18 11:00:00,42.71,42.83,42.7,42.75,37400.0,22.8656,22.9299,22.8603,22.887,37400.0
2005-03-18 11:30:00,42.75,42.75,42.55,42.56,46200.0,22.887,22.887,22.7799,22.7853,46200.0
2005-03-18 12:00:00,42.56,42.59,42.44,42.44,36200.0,22.7853,22.8014,22.7211,22.7211,36200.0
2005-03-18 12:30:00,42.46,42.47,42.31,42.34,51900.0,22.7318,22.7371,22.6515,22.6675,51900.0
2005-03-18 13:00:00,42.33,42.35,42.16,42.2,64400.0,22.6622,22.6729,22.5712,22.5926,64400.0
2005-03-18 13:30:00,42.19,42.27,41.91,42.07,64400.0,22.5872,22.63,22.4373,22.523,64400.0
2005-03-18 14:00:00,42.07,42.26,42.0,42.2,48700.0,22.523,22.6247,22.4855,22.5926,48700.0
2005-03-18 14:30:00,42.2,42.35,42.2,42.29,53000.0,22.5926,22.6729,22.5926,22.6408,53000.0
2005-03-18 15:00:00,42.29,42.39,42.22,42.35,70800.0,22.6408,22.6943,22.6033,22.6729,70800.0
2005-03-18 15:30:00,42.36,42.61,42.36,42.44,70400.0,22.6782,22.8121,22.6782,22.7211,70400.0
2005-03-21 09:30:00,42.16,42.3,42.11,42.21,45100.0,22.5712,22.6461,22.5444,22.5979,45100.0
2005-03-21 10:00:00,42.16,42.21,42.12,42.18,32200.0,22.5712,22.5979,22.5497,22.5819,32200.0
2005-03-21 10:30:00,42.18,42.23,42.11,42.23,40300.0,22.5819,22.6086,22.5444,22.6086,40300.0
2005-03-21 11:00:00,42.24,42.24,42.01,42.02,42600.0,22.614,22.614,22.4908,22.4962,42600.0
2005-03-21 11:30:00,42.01,42.11,41.95,42.11,107700.0,22.4908,22.5444,22.4587,22.5444,107700.0
2005-03-21 12:00:00,42.11,42.36,42.11,42.29,40900.0,22.5444,22.6782,22.5444,22.6408,40900.0
2005-03-21 12:30:00,42.28,42.28,42.13,42.15,29500.0,22.6354,22.6354,22.5551,22.5658,29500.0
2005-03-21 13:00:00,42.15,42.22,42.1,42.12,21500.0,22.5658,22.6033,22.539,22.5497,21500.0
2005-03-21 13:30:00,42.12,42.24,42.12,42.16,14400.0,22.5497,22.614,22.5497,22.5712,14400.0
2005-03-21 14:00:00,42.14,42.14,42.04,42.1,22400.0,22.5604,22.5604,22.5069,22.539,22400.0
2005-03-21 14:30:00,42.12,42.26,42.12,42.26,16000.0,22.5497,22.6247,22.5497,22.6247,16000.0
2005-03-21 15:00:00,42.26,42.36,42.21,42.33,25600.0,22.6247,22.6782,22.5979,22.6622,25600.0
2005-03-21 15:30:00,42.34,42.34,42.17,42.22,44500.0,22.6675,22.6675,22.5765,22.6033,44500.0
2005-03-22 09:30:00,42.17,42.44,42.05,42.44,35700.0,22.5765,22.7211,22.5123,22.7211,35700.0
2005-03-22 10:00:00,42.44,42.45,42.3,42.39,19300.0,22.7211,22.7264,22.6461,22.6943,19300.0
2005-03-22 10:30:00,42.4,42.53,42.4,42.43,28400.0,22.6996,22.7692,22.6996,22.7157,28400.0
2005-03-22 11:00:00,42.43,42.49,42.31,42.33,22700.0,22.7157,22.7478,22.6515,22.6622,22700.0
2005-03-22 11:30:00,42.34,42.51,42.34,42.47,9200.0,22.6675,22.7585,22.6675,22.7371,9200.0
2005-03-22 12:00:00,42.5,42.55,42.49,42.51,6000.0,22.7532,22.7799,22.7478,22.7585,6000.0
2005-03-22 12:30:00,42.51,42.52,42.49,42.52,6300.0,22.7585,22.7639,22.7478,22.7639,6300.0
2005-03-22 13:00:00,42.51,42.61,42.5,42.61,8800.0,22.7585,22.8121,22.7532,22.8121,8800.0
2005-03-22 13:30:00,42.58,42.71,42.58,42.71,10800.0,22.796,22.8656,22.796,22.8656,10800.0
2005-03-22 14:00:00,42.71,42.8,42.46,42.51,35800.0,22.8656,22.9138,22.7318,22.7585,35800.0
2005-03-22 14:30:00,42.53,42.58,42.2,42.35,27600.0,22.7692,22.796,22.5926,22.6729,27600.0
2005-03-22 15:00:00,42.33,42.33,42.17,42.23,24900.0,22.6622,22.6622,22.5765,22.6086,24900.0
2005-03-22 15:30:00,42.21,42.23,42.07,42.07,37400.0,22.5979,22.6086,22.523,22.523,37400.0
2005-03-23 09:30:00,42.11,42.35,42.0,42.0,32300.0,22.5444,22.6729,22.4855,22.4855,32300.0
2005-03-23 10:00:00,42.0,42.21,41.98,42.06,30700.0,22.4855,22.5979,22.4748,22.5176,30700.0
2005-03-23 10:30:00,42.06,42.18,42.04,42.17,43600.0,22.5176,22.5819,22.5069,22.5765,43600.0
2005-03-23 11:00:00,42.17,42.2,42.1,42.16,36300.0,22.5765,22.5926,22.539,22.5712,36300.0
2005-03-23 11:30:00,42.17,42.17,42.06,42.09,21900.0,22.5765,22.5765,22.5176,22.5337,21900.0
2005-03-23 12:00:00,42.1,42.2,42.1,42.17,24500.0,22.539,22.5926,22.539,22.5765,24500.0
2005-03-23 12:30:00,42.16,42.17,42.11,42.14,9900.0,22.5712,22.5765,22.5444,22.5604,9900.0
2005-03-23 13:00:00,42.14,42.16,42.03,42.05,13000.0,22.5604,22.5712,22.5016,22.5123,13000.0
2005-03-23 13:30:00,42.05,42.1,42.05,42.1,26200.0,22.5123,22.539,22.5123,22.539,26200.0
2005-03-23 14:00:00,42.1,42.12,42.09,42.1,35500.0,22.539,22.5497,22.5337,22.539,35500.0
2005-03-23 14:30:00,42.1,42.12,42.05,42.09,36600.0,22.539,22.5497,22.5123,22.5337,36600.0
2005-03-23 15:00:00,42.09,42.23,42.09,42.21,52800.0,22.5337,22.6086,22.5337,22.5979,52800.0
2005-03-23 15:30:00,42.21,42.28,42.16,42.16,53800.0,22.5979,22.6354,22.5712,22.5712,53800.0
2005-03-24 09:30:00,42.19,42.28,42.0,42.17,29200.0,22.5872,22.6354,22.4855,22.5765,29200.0
2005-03-24 10:00:00,42.28,42.54,42.19,42.54,24200.0,22.6354,22.7746,22.5872,22.7746,24200.0
2005-03-24 10:30:00,42.53,42.68,42.52,42.68,23400.0,22.7692,22.8495,22.7639,22.8495,23400.0
2005-03-24 11:00:00,42.68,42.68,42.51,42.61,24700.0,22.8495,22.8495,22.7585,22.8121,24700.0
2005-03-24 11:30:00,42.6,42.62,42.45,42.57,34600.0,22.8067,22.8174,22.7264,22.7907,34600.0
2005-03-24 12:00:00,42.56,42.72,42.56,42.71,13700.0,22.7853,22.871,22.7853,22.8656,13700.0
2005-03-24 12:30:00,42.72,42.81,42.7,42.74,12600.0,22.871,22.9191,22.8603,22.8817,12600.0
2005-03-24 13:00:00,42.72,42.74,42.57,42.58,10200.0,22.871,22.8817,22.7907,22.796,10200.0
2005-03-24 13:30:00,42.59,42.6,42.5,42.55,15500.0,22.8014,22.8067,22.7532,22.7799,15500.0
2005-03-24 14:00:00,42.55,42.68,42.53,42.62,14700.0,22.7799,22.8495,22.7692,22.8174,14700.0
2005-03-24 14:30:00,42.64,42.65,42.57,42.63,21400.0,22.8281,22.8335,22.7907,22.8228,21400.0
2005-03-24 15:00:00,42.63,42.66,42.55,42.61,24900.0,22.8228,22.8388,22.7799,22.8121,24900.0
2005-03-24 15:30:00,42.61,42.62,42.41,42.5,37400.0,22.8121,22.8174,22.705,22.7532,37400.0
2005-03-28 09:30:00,42.48,42.6,42.3,42.3,18200.0,22.7425,22.8067,22.6461,22.6461,18200.0
2005-03-28 10:00:00,42.3,42.3,42.23,42.23,30500.0,22.6461,22.6461,22.6086,22.6086,30500.0
2005-03-28 10:30:00,42.24,42.33,42.15,42.16,67200.0,22.614,22.6622,22.5658,22.5712,67200.0
2005-03-28 11:00:00,42.21,42.27,42.01,42.09,128000.0,22.5979,22.63,22.4908,22.5337,128000.0
2005-03-28 11:30:00,42.06,42.1,41.77,41.84,161000.0,22.5176,22.539,22.3624,22.3998,161000.0
2005-03-28 12:00:00,41.86,41.95,41.78,41.95,19800.0,22.4105,22.4587,22.3677,22.4587,19800.0
2005-03-28 12:30:00,41.96,42.0,41.95,41.99,19500.0,22.4641,22.4855,22.4587,22.4801,19500.0
2005-03-28 13:00:00,41.99,42.0,41.95,41.96,42200.0,22.4801,22.4855,22.4587,22.4641,42200.0
2005-03-28 13:30:00,41.97,42.05,41.95,41.99,27300.0,22.4694,22.5123,22.4587,22.4801,27300.0
2005-03-28 14:00:00,41.98,42.0,41.94,41.99,84800.0,22.4748,22.4855,22.4534,22.4801,84800.0
2005-03-28 14:30:00,42.0,42.09,42.0,42.08,235500.0,22.4855,22.5337,22.4855,22.5283,235500.0
2005-03-28 15:00:00,42.06,42.13,42.0,42.01,37500.0,22.5176,22.5551,22.4855,22.4908,37500.0
2005-03-28 15:30:00,42.01,42.04,42.0,42.01,67800.0,22.4908,22.5069,22.4855,22.4908,67800.0
2005-03-29 09:30:00,42.01,42.15,41.99,42.09,32500.0,22.4908,22.5658,22.4801,22.5337,32500.0
2005-03-29 10:00:00,42.09,42.26,42.08,42.22,58700.0,22.5337,22.6247,22.5283,22.6033,58700.0
2005-03-29 10:30:00,42.24,42.37,42.2,42.28,24700.0,22.614,22.6836,22.5926,22.6354,24700.0
2005-03-29 11:00:00,42.28,42.31,42.2,42.2,25100.0,22.6354,22.6515,22.5926,22.5926,25100.0
2005-03-29 11:30:00,42.22,42.3,42.18,42.21,19000.0,22.6033,22.6461,22.5819,22.5979,19000.0
2005-03-29 12:00:00,42.2,42.34,42.19,42.34,54100.0,22.5926,22.6675,22.5872,22.6675,54100.0
2005-03-29 12:30:00,42.33,42.45,42.33,42.35,42500.0,22.6622,22.7264,22.6622,22.6729,42500.0
2005-03-29 13:00:00,42.35,42.39,42.2,42.2,65800.0,22.6729,22.6943,22.5926,22.5926,65800.0
2005-03-29 13:30:00,42.21,42.33,42.21,42.3,61300.0,22.5979,22.6622,22.5979,22.6461,61300.0
2005-03-29 14:00:00,42.31,42.31,42.16,42.26,133500.0,22.6515,22.6515,22.5712,22.6247,133500.0
2005-03-29 14:30:00,42.26,42.34,42.25,42.33,53700.0,22.6247,22.6675,22.6193,22.6622,53700.0
2005-03-29 15:00:00,42.33,42.38,42.28,42.31,68800.0,22.6622,22.6889,22.6354,22.6515,68800.0
2005-03-29 15:30:00,42.33,42.36,42.29,42.32,68000.0,22.6622,22.6782,22.6408,22.6568,68000.0
2005-03-30 09:30:00,42.45,42.77,42.45,42.77,43000.0,22.7264,22.8977,22.7264,22.8977,43000.0
2005-03-30 10:00:00,42.74,42.78,42.7,42.76,48500.0,22.8817,22.9031,22.8603,22.8924,48500.0
2005-03-30 10:30:00,42.77,42.99,42.76,42.94,56400.0,22.8977,23.0155,22.8924,22.9887,56400.0
2005-03-30 11:00:00,42.94,42.97,42.88,42.94,45500.0,22.9887,23.0048,22.9566,22.9887,45500.0
2005-03-30 11:30:00,42.95,43.03,42.94,42.99,63400.0,22.9941,23.0369,22.9887,23.0155,63400.0
2005-03-30 12:00:00,42.99,43.02,42.99,43.02,32200.0,23.0155,23.0316,23.0155,23.0316,32200.0
2005-03-30 12:30:00,43.02,43.03,42.98,43.01,31000.0,23.0316,23.0369,23.0102,23.0262,31000.0
2005-03-30 13:00:00,43.01,43.01,42.96,42.98,25900.0,23.0262,23.0262,22.9994,23.0102,25900.0
2005-03-30 13:30:00,42.98,43.02,42.9,42.97,34000.0,23.0102,23.0316,22.9673,23.0048,34000.0
2005-03-30 14:00:00,42.98,43.03,42.84,42.85,39600.0,23.0102,23.0369,22.9352,22.9406,39600.0
2005-03-30 14:30:00,42.86,42.95,42.84,42.92,26600.0,22.9459,22.9941,22.9352,22.978,26600.0
2005-03-30 15:00:00,42.93,42.96,42.89,42.93,39500.0,22.9834,22.9994,22.962,22.9834,39500.0
2005-03-30 15:30:00,42.93,43.07,42.93,43.07,92800.0,22.9834,23.0583,22.9834,23.0583,92800.0
2005-03-31 09:30:00,43.04,43.2,42.71,43.15,63800.0,23.0423,23.1279,22.8656,23.1012,63800.0
2005-03-31 10:00:00,43.16,43.33,43.08,43.3,79400.0,23.1065,23.1975,23.0637,23.1815,79400.0
2005-03-31 10:30:00,43.31,43.42,43.3,43.35,62500.0,23.1868,23.2457,23.1815,23.2082,62500.0
2005-03-31 11:00:00,43.35,43.43,43.32,43.38,40700.0,23.2082,23.2511,23.1922,23.2243,40700.0
2005-03-31 11:30:00,43.38,43.42,43.35,43.41,33700.0,23.2243,23.2457,23.2082,23.2404,33700.0
2005-03-31 12:00:00,43.41,43.42,43.28,43.3,23900.0,23.2404,23.2457,23.1708,23.1815,23900.0
2005-03-31 12:30:00,43.3,43.42,43.28,43.42,13100.0,23.1815,23.2457,23.1708,23.2457,13100.0
2005-03-31 13:00:00,43.42,43.43,43.22,43.27,23300.0,23.2457,23.2511,23.1386,23.1654,23300.0
2005-03-31 13:30:00,43.27,43.34,43.21,43.32,26700.0,23.1654,23.2029,23.1333,23.1922,26700.0
2005-03-31 14:00:00,43.33,43.45,43.33,43.45,66400.0,23.1975,23.2618,23.1975,23.2618,66400.0
2005-03-31 14:30:00,43.46,43.58,43.45,43.47,43700.0,23.2671,23.3314,23.2618,23.2725,43700.0
2005-03-31 15:00:00,43.46,43.53,43.45,43.5,39100.0,23.2671,23.3046,23.2618,23.2885,39100.0
2005-03-31 15:30:00,43.49,43.51,43.4,43.44,69200.0,23.2832,23.2939,23.235,23.2564,69200.0
2005-04-01 09:30:00,43.6,43.96,43.6,43.92,42100.0,23.3421,23.5348,23.3421,23.5134,42100.0
2005-04-01 10:00:00,43.94,43.94,43.57,43.57,49900.0,23.5241,23.5241,23.326,23.326,49900.0
2005-04-01 10:30:00,43.57,43.68,43.51,43.55,39600.0,23.326,23.3849,23.2939,23.3153,39600.0
2005-04-01 11:00:00,43.55,43.68,43.52,43.68,47600.0,23.3153,23.3849,23.2993,23.3849,47600.0
2005-04-01 11:30:00,43.68,43.75,43.66,43.73,48900.0,23.3849,23.4224,23.3742,23.4117,48900.0
2005-04-01 12:00:00,43.73,43.83,43.68,43.7,85800.0,23.4117,23.4652,23.3849,23.3956,85800.0
2005-04-01 12:30:00,43.72,43.76,43.6,43.61,27300.0,23.4063,23.4277,23.3421,23.3474,27300.0
2005-04-01 13:00:00,43.6,43.72,43.58,43.6,26400.0,23.3421,23.4063,23.3314,23.3421,26400.0
2005-04-01 13:30:00,43.59,43.66,43.5,43.51,40600.0,23.3367,23.3742,23.2885,23.2939,40600.0
2005-04-01 14:00:00,43.51,43.55,43.4,43.4,39900.0,23.2939,23.3153,23.235,23.235,39900.0
2005-04-01 14:30:00,43.39,43.43,43.33,43.33,21900.0,23.2297,23.2511,23.1975,23.1975,21900.0
2005-04-01 15:00:00,43.33,43.5,43.32,43.39,33100.0,23.1975,23.2885,23.1922,23.2297,33100.0
2005-04-01 15:30:00,43.38,43.47,43.37,43.46,100400.0,23.2243,23.2725,23.219,23.2671,100400.0
2005-04-04 09:30:00,43.58,43.58,43.1,43.11,37600.0,23.3314,23.3314,23.0744,23.0798,37600.0
2005-04-04 10:00:00,43.11,43.2,43.09,43.2,31700.0,23.0798,23.1279,23.069,23.1279,31700.0
2005-04-04 10:30:00,43.19,43.35,43.19,43.32,21000.0,23.1226,23.2082,23.1226,23.1922,21000.0
2005-04-04 11:00:00,43.32,43.38,43.26,43.26,55300.0,23.1922,23.2243,23.1601,23.1601,55300.0
2005-04-04 11:30:00,43.26,43.31,43.23,43.23,12200.0,23.1601,23.1868,23.144,23.144,12200.0
2005-04-04 12:00:00,43.24,43.26,43.15,43.21,11500.0,23.1494,23.1601,23.1012,23.1333,11500.0
2005-04-04 12:30:00,43.21,43.31,43.18,43.3,10500.0,23.1333,23.1868,23.1172,23.1815,10500.0
2005-04-04 13:00:00,43.26,43.27,43.16,43.17,15100.0,23.1601,23.1654,23.1065,23.1119,15100.0
2005-04-04 13:30:00,43.2,43.35,43.19,43.35,8400.0,23.1279,23.2082,23.1226,23.2082,8400.0
2005-04-04 14:00:00,43.35,43.4,43.27,43.33,28800.0,23.2082,23.235,23.1654,23.1975,28800.0
2005-04-04 14:30:00,43.33,43.39,43.29,43.34,24400.0,23.1975,23.2297,23.1761,23.2029,24400.0
2005-04-04 15:00:00,43.35,43.4,43.33,43.37,60400.0,23.2082,23.235,23.1975,23.219,60400.0
2005-04-04 15:30:00,43.37,43.45,43.37,43.38,19900.0,23.219,23.2618,23.219,23.2243,19900.0
2005-04-05 09:30:00,43.52,43.7,43.49,43.7,27900.0,23.2993,23.3956,23.2832,23.3956,27900.0
2005-04-05 10:00:00,43.7,43.74,43.45,43.46,24900.0,23.3956,23.417,23.2618,23.2671,24900.0
2005-04-05 10:30:00,43.5,43.7,43.5,43.64,42400.0,23.2885,23.3956,23.2885,23.3635,42400.0
2005-04-05 11:00:00,43.64,43.66,43.59,43.65,39700.0,23.3635,23.3742,23.3367,23.3689,39700.0
2005-04-05 11:30:00,43.64,43.66,43.6,43.6,25200.0,23.3635,23.3742,23.3421,23.3421,25200.0
2005-04-05 12:00:00,43.6,43.74,43.59,43.73,10100.0,23.3421,23.417,23.3367,23.4117,10100.0
2005-04-05 12:30:00,43.7,43.75,43.7,43.71,21600.0,23.3956,23.4224,23.3956,23.401,21600.0
2005-04-05 13:00:00,43.72,43.79,43.71,43.75,19800.0,23.4063,23.4438,23.401,23.4224,19800.0
2005-04-05 13:30:00,43.75,43.84,43.69,43.84,24300.0,23.4224,23.4706,23.3903,23.4706,24300.0
2005-04-05 14:00:00,43.83,43.85,43.6,43.77,35000.0,23.4652,23.4759,23.3421,23.4331,35000.0
2005-04-05 14:30:00,43.77,43.79,43.7,43.72,19600.0,23.4331,23.4438,23.3956,23.4063,19600.0
2005-04-05 15:00:00,43.73,43.79,43.72,43.79,16700.0,23.4117,23.4438,23.4063,23.4438,16700.0
2005-04-05 15:30:00,43.78,43.81,43.72,43.78,17900.0,23.4385,23.4545,23.4063,23.4385,17900.0
2005-04-06 09:30:00,43.85,43.97,43.76,43.9,27500.0,23.4759,23.5402,23.4277,23.5027,27500.0
2005-04-06 10:00:00,43.9,43.94,43.87,43.94,30000.0,23.5027,23.5241,23.4866,23.5241,30000.0
2005-04-06 10:30:00,43.94,43.97,43.84,43.96,31800.0,23.5241,23.5402,23.4706,23.5348,31800.0
2005-04-06 11:00:00,43.97,44.0,43.93,43.98,23600.0,23.5402,23.5562,23.5188,23.5455,23600.0
2005-04-06 11:30:00,43.99,44.0,43.92,43.92,19700.0,23.5509,23.5562,23.5134,23.5134,19700.0
2005-04-06 12:00:00,43.95,43.95,43.84,43.92,12600.0,23.5295,23.5295,23.4706,23.5134,12600.0
2005-04-06 12:30:00,43.92,43.95,43.88,43.9,33600.0,23.5134,23.5295,23.492,23.5027,33600.0
2005-04-06 13:00:00,43.9,43.95,43.89,43.91,27800.0,23.5027,23.5295,23.4973,23.508,27800.0
2005-04-06 13:30:00,43.91,43.93,43.8,43.8,37700.0,23.508,23.5188,23.4492,23.4492,37700.0
2005-04-06 14:00:00,43.84,43.95,43.84,43.95,21700.0,23.4706,23.5295,23.4706,23.5295,21700.0
2005-04-06 14:30:00,43.95,43.97,43.85,43.86,31000.0,23.5295,23.5402,23.4759,23.4813,31000.0
2005-04-06 15:00:00,43.86,43.91,43.81,43.82,31100.0,23.4813,23.508,23.4545,23.4599,31100.0
2005-04-06 15:30:00,43.81,43.9,43.75,43.86,71600.0,23.4545,23.5027,23.4224,23.4813,71600.0
2005-04-07 09:30:00,43.93,43.93,43.66,43.74,39000.0,23.5188,23.5188,23.3742,23.417,39000.0
2005-04-07 10:00:00,43.74,43.79,43.67,43.68,15100.0,23.417,23.4438,23.3796,23.3849,15100.0
2005-04-07 10:30:00,43.69,43.85,43.69,43.85,18600.0,23.3903,23.4759,23.3903,23.4759,18600.0
2005-04-07 11:00:00,43.83,43.87,43.82,43.83,11400.0,23.4652,23.4866,23.4599,23.4652,11400.0
2005-04-07 11:30:00,43.83,43.87,43.77,43.81,11200.0,23.4652,23.4866,23.4331,23.4545,11200.0
2005-04-07 12:00:00,43.84,43.94,43.84,43.92,13200.0,23.4706,23.5241,23.4706,23.5134,13200.0
2005-04-07 12:30:00,43.91,44.0,43.91,43.98,27600.0,23.508,23.5562,23.508,23.5455,27600.0
2005-04-07 13:00:00,43.98,43.98,43.86,43.93,28400.0,23.5455,23.5455,23.4813,23.5188,28400.0
2005-04-07 13:30:00,43.91,43.93,43.85,43.93,216200.0,23.508,23.5188,23.4759,23.5188,216200.0
2005-04-07 14:00:00,43.93,44.06,43.89,43.98,24400.0,23.5188,23.5884,23.4973,23.5455,24400.0
2005-04-07 14:30:00,43.94,44.0,43.94,43.98,24900.0,23.5241,23.5562,23.5241,23.5455,24900.0
2005-04-07 15:00:00,43.97,43.99,43.9,43.92,38200.0,23.5402,23.5509,23.5027,23.5134,38200.0
2005-04-07 15:30:00,43.9,44.05,43.9,44.01,29800.0,23.5027,23.583,23.5027,23.5616,29800.0
2005-04-08 09:30:00,44.05,44.05,43.8,43.97,28100.0,23.583,23.583,23.4492,23.5402,28100.0
2005-04-08 10:00:00,43.95,43.99,43.81,43.87,15600.0,23.5295,23.5509,23.4545,23.4866,15600.0
2005-04-08 10:30:00,43.87,43.92,43.85,43.92,18600.0,23.4866,23.5134,23.4759,23.5134,18600.0
2005-04-08 11:00:00,43.93,43.98,43.85,43.95,27800.0,23.5188,23.5455,23.4759,23.5295,27800.0
2005-04-08 11:30:00,43.95,44.0,43.9,43.94,44900.0,23.5295,23.5562,23.5027,23.5241,44900.0
2005-04-08 12:00:00,43.95,44.04,43.95,44.04,18200.0,23.5295,23.5776,23.5295,23.5776,18200.0
2005-04-08 12:30:00,44.04,44.15,44.01,44.08,53000.0,23.5776,23.6365,23.5616,23.5991,53000.0
2005-04-08 13:00:00,44.09,44.19,44.08,44.19,20800.0,23.6044,23.658,23.5991,23.658,20800.0
2005-04-08 13:30:00,44.15,44.25,44.15,44.16,41800.0,23.6365,23.6901,23.6365,23.6419,41800.0
2005-04-08 14:00:00,44.16,44.16,44.06,44.06,30100.0,23.6419,23.6419,23.5884,23.5884,30100.0
2005-04-08 14:30:00,44.06,44.16,44.05,44.15,21700.0,23.5884,23.6419,23.583,23.6365,21700.0
2005-04-08 15:00:00,44.15,44.16,44.05,44.05,60500.0,23.6365,23.6419,23.583,23.583,60500.0
2005-04-08 15:30:00,44.05,44.08,44.01,44.03,35200.0,23.583,23.5991,23.5616,23.5723,35200.0
2005-04-11 09:30:00,44.0,44.0,43.85,43.88,58200.0,23.5562,23.5562,23.4759,23.492,58200.0
2005-04-11 10:00:00,43.88,43.95,43.86,43.9,26000.0,23.492,23.5295,23.4813,23.5027,26000.0
2005-04-11 10:30:00,43.9,43.99,43.88,43.89,31000.0,23.5027,23.5509,23.492,23.4973,31000.0
2005-04-11 11:00:00,43.88,43.92,43.88,43.9,29000.0,23.492,23.5134,23.492,23.5027,29000.0
2005-04-11 11:30:00,43.9,43.96,43.9,43.95,19300.0,23.5027,23.5348,23.5027,23.5295,19300.0
2005-04-11 12:00:00,43.93,44.04,43.93,44.04,11400.0,23.5188,23.5776,23.5188,23.5776,11400.0
2005-04-11 12:30:00,44.02,44.1,44.0,44.06,10400.0,23.5669,23.6098,23.5562,23.5884,10400.0
2005-04-11 13:00:00,44.03,44.07,43.93,43.97,15100.0,23.5723,23.5937,23.5188,23.5402,15100.0
2005-04-11 13:30:00,43.97,44.02,43.91,43.92,30000.0,23.5402,23.5669,23.508,23.5134,30000.0
2005-04-11 14:00:00,43.92,44.01,43.91,44.01,25600.0,23.5134,23.5616,23.508,23.5616,25600.0
2005-04-11 14:30:00,44.01,44.08,44.0,44.06,16200.0,23.5616,23.5991,23.5562,23.5884,16200.0
2005-04-11 15:00:00,44.07,44.07,44.0,44.01,17000.0,23.5937,23.5937,23.5562,23.5616,17000.0
2005-04-11 15:30:00,44.01,44.07,43.98,44.01,60500.0,23.5616,23.5937,23.5455,23.5616,60500.0
2005-04-12 09:30:00,44.02,44.02,43.72,43.73,27700.0,23.5669,23.5669,23.4063,23.4117,27700.0
2005-04-12 10:00:00,43.73,43.79,43.7,43.73,18900.0,23.4117,23.4438,23.3956,23.4117,18900.0
2005-04-12 10:30:00,43.72,43.72,43.58,43.59,49200.0,23.4063,23.4063,23.3314,23.3367,49200.0
2005-04-12 11:00:00,43.6,43.65,43.57,43.61,20300.0,23.3421,23.3689,23.326,23.3474,20300.0
2005-04-12 11:30:00,43.61,43.7,43.6,43.65,20600.0,23.3474,23.3956,23.3421,23.3689,20600.0
2005-04-12 12:00:00,43.63,43.68,43.63,43.66,21700.0,23.3581,23.3849,23.3581,23.3742,21700.0
2005-04-12 12:30:00,43.67,43.69,43.64,43.64,22900.0,23.3796,23.3903,23.3635,23.3635,22900.0
2005-04-12 13:00:00,43.65,43.67,43.64,43.67,27600.0,23.3689,23.3796,23.3635,23.3796,27600.0
2005-04-12 13:30:00,43.66,43.7,43.65,43.67,30500.0,23.3742,23.3956,23.3689,23.3796,30500.0
2005-04-12 14:00:00,43.66,44.15,43.65,44.1,45800.0,23.3742,23.6365,23.3689,23.6098,45800.0
2005-04-12 14:30:00,44.1,44.4,44.1,44.4,43500.0,23.6098,23.7704,23.6098,23.7704,43500.0
2005-04-12 15:00:00,44.4,44.45,44.39,44.44,32500.0,23.7704,23.7971,23.765,23.7918,32500.0
2005-04-12 15:30:00,44.44,44.5,44.41,44.42,53900.0,23.7918,23.8239,23.7757,23.7811,53900.0
2005-04-13 09:30:00,44.45,44.45,44.2,44.2,31400.0,23.7971,23.7971,23.6633,23.6633,31400.0
2005-04-13 10:00:00,44.21,44.22,44.15,44.2,34000.0,23.6687,23.674,23.6365,23.6633,34000.0
2005-04-13 10:30:00,44.2,44.33,44.08,44.1,20600.0,23.6633,23.7329,23.5991,23.6098,20600.0
2005-04-13 11:00:00,44.09,44.13,44.04,44.1,40700.0,23.6044,23.6258,23.5776,23.6098,40700.0
2005-04-13 11:30:00,44.11,44.17,44.1,44.1,28500.0,23.6151,23.6472,23.6098,23.6098,28500.0
2005-04-13 12:00:00,44.1,44.11,44.06,44.06,21200.0,23.6098,23.6151,23.5884,23.5884,21200.0
2005-04-13 12:30:00,44.06,44.08,44.02,44.04,10900.0,23.5884,23.5991,23.5669,23.5776,10900.0
2005-04-13 13:00:00,44.05,44.08,43.95,43.95,13400.0,23.583,23.5991,23.5295,23.5295,13400.0
2005-04-13 13:30:00,43.93,43.93,43.74,43.79,21500.0,23.5188,23.5188,23.417,23.4438,21500.0
2005-04-13 14:00:00,43.8,43.84,43.8,43.8,29300.0,23.4492,23.4706,23.4492,23.4492,29300.0
2005-04-13 14:30:00,43.81,43.86,43.7,43.72,24100.0,23.4545,23.4813,23.3956,23.4063,24100.0
2005-04-13 15:00:00,43.73,43.74,43.64,43.64,27900.0,23.4117,23.417,23.3635,23.3635,27900.0
2005-04-13 15:30:00,43.64,43.89,43.62,43.85,59300.0,23.3635,23.4973,23.3528,23.4759,59300.0
2005-04-14 09:30:00,43.85,43.9,43.71,43.83,40300.0,23.4759,23.5027,23.401,23.4652,40300.0
2005-04-14 10:00:00,43.82,43.82,43.71,43.8,43600.0,23.4599,23.4599,23.401,23.4492,43600.0
2005-04-14 10:30:00,43.8,43.83,43.7,43.82,53700.0,23.4492,23.4652,23.3956,23.4599,53700.0
2005-04-14 11:00:00,43.81,43.9,43.7,43.71,23200.0,23.4545,23.5027,23.3956,23.401,23200.0
2005-04-14 11:30:00,43.7,43.81,43.7,43.76,65400.0,23.3956,23.4545,23.3956,23.4277,65400.0
2005-04-14 12:00:00,43.76,43.83,43.73,43.73,39600.0,23.4277,23.4652,23.4117,23.4117,39600.0
2005-04-14 12:30:00,43.74,43.82,43.7,43.71,23700.0,23.417,23.4599,23.3956,23.401,23700.0
2005-04-14 13:00:00,43.71,43.72,43.58,43.58,49800.0,23.401,23.4063,23.3314,23.3314,49800.0
2005-04-14 13:30:00,43.58,43.7,43.45,43.66,40700.0,23.3314,23.3956,23.2618,23.3742,40700.0
2005-04-14 14:00:00,43.66,43.77,43.64,43.74,32800.0,23.3742,23.4331,23.3635,23.417,32800.0
2005-04-14 14:30:00,43.74,43.79,43.7,43.77,33800.0,23.417,23.4438,23.3956,23.4331,33800.0
2005-04-14 15:00:00,43.78,43.78,43.64,43.67,48900.0,23.4385,23.4385,23.3635,23.3796,48900.0
2005-04-14 15:30:00,43.67,43.69,43.54,43.55,73900.0,23.3796,23.3903,23.31,23.3153,73900.0
2005-04-15 09:30:00,43.45,43.45,42.76,42.94,93400.0,23.2618,23.2618,22.8924,22.9887,93400.0
2005-04-15 10:00:00,43.0,43.0,42.65,42.86,66200.0,23.0209,23.0209,22.8335,22.9459,66200.0
2005-04-15 10:30:00,42.86,42.92,42.69,42.81,73100.0,22.9459,22.978,22.8549,22.9191,73100.0
2005-04-15 11:00:00,42.81,42.88,42.72,42.77,75400.0,22.9191,22.9566,22.871,22.8977,75400.0
2005-04-15 11:30:00,42.74,42.75,42.45,42.46,79900.0,22.8817,22.887,22.7264,22.7318,79900.0
2005-04-15 12:00:00,42.46,42.8,42.46,42.73,54800.0,22.7318,22.9138,22.7318,22.8763,54800.0
2005-04-15 12:30:00,42.74,42.84,42.52,42.53,36300.0,22.8817,22.9352,22.7639,22.7692,36300.0
2005-04-15 13:00:00,42.53,42.79,42.52,42.79,96500.0,22.7692,22.9084,22.7639,22.9084,96500.0
2005-04-15 13:30:00,42.79,42.8,42.5,42.52,21100.0,22.9084,22.9138,22.7532,22.7639,21100.0
2005-04-15 14:00:00,42.54,42.83,42.52,42.79,31200.0,22.7746,22.9299,22.7639,22.9084,31200.0
2005-04-15 14:30:00,42.79,42.85,42.67,42.85,38500.0,22.9084,22.9406,22.8442,22.9406,38500.0
2005-04-15 15:00:00,42.83,42.85,42.67,42.71,36900.0,22.9299,22.9406,22.8442,22.8656,36900.0
2005-04-15 15:30:00,42.72,42.88,42.71,42.73,105900.0,22.871,22.9566,22.8656,22.8763,105900.0
2005-04-18 09:30:00,42.5,43.08,42.45,42.99,44200.0,22.7532,23.0637,22.7264,23.0155,44200.0
2005-04-18 10:00:00,43.0,43.11,42.95,43.0,44200.0,23.0209,23.0798,22.9941,23.0209,44200.0
2005-04-18 10:30:00,43.0,43.04,42.81,43.02,27600.0,23.0209,23.0423,22.9191,23.0316,27600.0
2005-04-18 11:00:00,43.03,43.13,42.83,42.84,22400.0,23.0369,23.0905,22.9299,22.9352,22400.0
2005-04-18 11:30:00,42.86,42.97,42.8,42.96,30500.0,22.9459,23.0048,22.9138,22.9994,30500.0
2005-04-18 12:00:00,42.94,43.05,42.92,43.04,24200.0,22.9887,23.0476,22.978,23.0423,24200.0
2005-04-18 12:30:00,43.04,43.2,42.91,43.13,25900.0,23.0423,23.1279,22.9727,23.0905,25900.0
2005-04-18 13:00:00,43.14,43.2,42.93,43.1,22500.0,23.0958,23.1279,22.9834,23.0744,22500.0
2005-04-18 13:30:00,43.1,43.12,42.95,43.04,22800.0,23.0744,23.0851,22.9941,23.0423,22800.0
2005-04-18 14:00:00,43.05,43.18,42.93,43.0,46800.0,23.0476,23.1172,22.9834,23.0209,46800.0
2005-04-18 14:30:00,43.01,43.13,42.98,43.13,35100.0,23.0262,23.0905,23.0102,23.0905,35100.0
2005-04-18 15:00:00,43.13,43.3,43.07,43.3,30700.0,23.0905,23.1815,23.0583,23.1815,30700.0
2005-04-18 15:30:00,43.3,43.35,43.18,43.24,48000.0,23.1815,23.2082,23.1172,23.1494,48000.0
2005-04-19 09:30:00,43.26,43.28,43.1,43.17,74300.0,23.1601,23.1708,23.0744,23.1119,74300.0
2005-04-19 10:00:00,43.17,43.26,43.11,43.15,51800.0,23.1119,23.1601,23.0798,23.1012,51800.0
2005-04-19 10:30:00,43.15,43.16,43.01,43.07,38300.0,23.1012,23.1065,23.0262,23.0583,38300.0
2005-04-19 11:00:00,43.07,43.13,43.06,43.1,27600.0,23.0583,23.0905,23.053,23.0744,27600.0
2005-04-19 11:30:00,43.12,43.12,43.0,43.05,25100.0,23.0851,23.0851,23.0209,23.0476,25100.0
2005-04-19 12:00:00,43.05,43.08,43.01,43.05,31600.0,23.0476,23.0637,23.0262,23.0476,31600.0
2005-04-19 12:30:00,43.04,43.12,42.96,43.0,32000.0,23.0423,23.0851,22.9994,23.0209,32000.0
2005-04-19 13:00:00,42.97,43.06,42.95,43.01,25300.0,23.0048,23.053,22.9941,23.0262,25300.0
2005-04-19 13:30:00,43.01,43.1,43.0,43.08,29700.0,23.0262,23.0744,23.0209,23.0637,29700.0
2005-04-19 14:00:00,43.08,43.22,43.03,43.21,23000.0,23.0637,23.1386,23.0369,23.1333,23000.0
2005-04-19 14:30:00,43.2,43.27,43.14,43.25,25300.0,23.1279,23.1654,23.0958,23.1547,25300.0
2005-04-19 15:00:00,43.25,43.25,43.11,43.18,46100.0,23.1547,23.1547,23.0798,23.1172,46100.0
2005-04-19 15:30:00,43.18,43.25,43.18,43.2,31600.0,23.1172,23.1547,23.1172,23.1279,31600.0
2005-04-20 09:30:00,43.1,43.1,42.8,42.92,47800.0,23.0744,23.0744,22.9138,22.978,47800.0
2005-04-20 10:00:00,42.92,43.17,42.92,43.15,27000.0,22.978,23.1119,22.978,23.1012,27000.0
2005-04-20 10:30:00,43.14,43.17,42.95,43.17,26700.0,23.0958,23.1119,22.9941,23.1119,26700.0
2005-04-20 11:00:00,43.19,43.33,43.06,43.1,21600.0,23.1226,23.1975,23.053,23.0744,21600.0
2005-04-20 11:30:00,43.08,43.2,43.07,43.2,12800.0,23.0637,23.1279,23.0583,23.1279,12800.0
2005-04-20 12:00:00,43.18,43.19,43.06,43.06,23300.0,23.1172,23.1226,23.053,23.053,23300.0
2005-04-20 12:30:00,43.09,43.1,42.92,42.95,25600.0,23.069,23.0744,22.978,22.9941,25600.0
2005-04-20 13:00:00,42.94,43.0,42.9,42.95,24900.0,22.9887,23.0209,22.9673,22.9941,24900.0
2005-04-20 13:30:00,42.95,43.01,42.9,42.96,31000.0,22.9941,23.0262,22.9673,22.9994,31000.0
2005-04-20 14:00:00,42.96,42.99,42.76,42.85,43300.0,22.9994,23.0155,22.8924,22.9406,43300.0
2005-04-20 14:30:00,42.81,42.95,42.75,42.95,27700.0,22.9191,22.9941,22.887,22.9941,27700.0
2005-04-20 15:00:00,42.93,42.94,42.62,42.75,40800.0,22.9834,22.9887,22.8174,22.887,40800.0
2005-04-20 15:30:00,42.76,42.78,42.64,42.76,43800.0,22.8924,22.9031,22.8281,22.8924,43800.0
2005-04-21 09:30:00,42.9,43.25,42.9,43.18,45400.0,22.9673,23.1547,22.9673,23.1172,45400.0
2005-04-21 10:00:00,43.18,43.19,42.97,43.07,32200.0,23.1172,23.1226,23.0048,23.0583,32200.0
2005-04-21 10:30:00,43.07,43.2,42.92,43.04,30000.0,23.0583,23.1279,22.978,23.0423,30000.0
2005-04-21 11:00:00,43.04,43.04,42.93,42.94,44100.0,23.0423,23.0423,22.9834,22.9887,44100.0
2005-04-21 11:30:00,42.94,43.17,42.94,43.1,19100.0,22.9887,23.1119,22.9887,23.0744,19100.0
2005-04-21 12:00:00,43.1,43.34,43.1,43.3,56000.0,23.0744,23.2029,23.0744,23.1815,56000.0
2005-04-21 12:30:00,43.3,43.35,43.25,43.26,13300.0,23.1815,23.2082,23.1547,23.1601,13300.0
2005-04-21 13:00:00,43.27,43.4,43.25,43.25,30300.0,23.1654,23.235,23.1547,23.1547,30300.0
2005-04-21 13:30:00,43.25,43.5,43.22,43.43,23500.0,23.1547,23.2885,23.1386,23.2511,23500.0
2005-04-21 14:00:00,43.45,43.61,43.45,43.6,23100.0,23.2618,23.3474,23.2618,23.3421,23100.0
2005-04-21 14:30:00,43.6,43.6,43.43,43.43,57100.0,23.3421,23.3421,23.2511,23.2511,57100.0
2005-04-21 15:00:00,43.43,43.49,43.4,43.49,51200.0,23.2511,23.2832,23.235,23.2832,51200.0
2005-04-21 15:30:00,43.48,43.58,43.47,43.56,58700.0,23.2778,23.3314,23.2725,23.3207,58700.0
2005-04-22 09:30:00,43.6,43.6,43.15,43.34,48900.0,23.3421,23.3421,23.1012,23.2029,48900.0
2005-04-22 10:00:00,43.34,43.41,43.28,43.34,42500.0,23.2029,23.2404,23.1708,23.2029,42500.0
2005-04-22 10:30:00,43.34,43.44,43.26,43.33,27300.0,23.2029,23.2564,23.1601,23.1975,27300.0
2005-04-22 11:00:00,43.35,43.49,43.32,43.45,22600.0,23.2082,23.2832,23.1922,23.2618,22600.0
2005-04-22 11:30:00,43.45,43.46,43.31,43.39,17700.0,23.2618,23.2671,23.1868,23.2297,17700.0
2005-04-22 12:00:00,43.38,43.48,43.33,43.48,18600.0,23.2243,23.2778,23.1975,23.2778,18600.0
2005-04-22 12:30:00,43.48,43.61,43.47,43.52,20800.0,23.2778,23.3474,23.2725,23.2993,20800.0
2005-04-22 13:00:00,43.53,43.55,43.46,43.5,22300.0,23.3046,23.3153,23.2671,23.2885,22300.0
2005-04-22 13:30:00,43.5,43.58,43.45,43.54,31100.0,23.2885,23.3314,23.2618,23.31,31100.0
2005-04-22 14:00:00,43.54,43.57,43.37,43.42,60800.0,23.31,23.326,23.219,23.2457,60800.0
2005-04-22 14:30:00,43.42,43.43,43.16,43.23,62800.0,23.2457,23.2511,23.1065,23.144,62800.0
2005-04-22 15:00:00,43.22,43.25,42.94,42.94,75100.0,23.1386,23.1547,22.9887,22.9887,75100.0
2005-04-22 15:30:00,42.91,43.13,42.75,43.13,160600.0,22.9727,23.0905,22.887,23.0905,160600.0
2005-04-25 09:30:00,42.98,43.06,42.91,43.03,41000.0,23.0102,23.053,22.9727,23.0369,41000.0
2005-04-25 10:00:00,43.02,43.3,43.0,43.23,41700.0,23.0316,23.1815,23.0209,23.144,41700.0
2005-04-25 10:30:00,43.21,43.27,43.15,43.26,33500.0,23.1333,23.1654,23.1012,23.1601,33500.0
2005-04-25 11:00:00,43.25,43.27,43.2,43.25,23200.0,23.1547,23.1654,23.1279,23.1547,23200.0
2005-04-25 11:30:00,43.24,43.35,43.22,43.32,21000.0,23.1494,23.2082,23.1386,23.1922,21000.0
2005-04-25 12:00:00,43.31,43.32,43.25,43.3,28900.0,23.1868,23.1922,23.1547,23.1815,28900.0
2005-04-25 12:30:00,43.31,43.33,43.25,43.25,54900.0,23.1868,23.1975,23.1547,23.1547,54900.0
2005-04-25 13:00:00,43.25,43.28,43.22,43.27,21600.0,23.1547,23.1708,23.1386,23.1654,21600.0
2005-04-25 13:30:00,43.28,43.34,43.24,43.25,22200.0,23.1708,23.2029,23.1494,23.1547,22200.0
2005-04-25 14:00:00,43.25,43.33,43.25,43.31,38900.0,23.1547,23.1975,23.1547,23.1868,38900.0
2005-04-25 14:30:00,43.3,43.32,43.25,43.25,116600.0,23.1815,23.1922,23.1547,23.1547,116600.0
2005-04-25 15:00:00,43.25,43.25,43.05,43.16,43700.0,23.1547,23.1547,23.0476,23.1065,43700.0
2005-04-25 15:30:00,43.17,43.33,43.17,43.22,67400.0,23.1119,23.1975,23.1119,23.1386,67400.0
2005-04-26 09:30:00,43.08,43.17,42.85,43.01,50800.0,23.0637,23.1119,22.9406,23.0262,50800.0
2005-04-26 10:00:00,43.02,43.26,42.88,43.11,31800.0,23.0316,23.1601,22.9566,23.0798,31800.0
2005-04-26 10:30:00,43.09,43.38,43.09,43.38,44600.0,23.069,23.2243,23.069,23.2243,44600.0
2005-04-26 11:00:00,43.38,43.4,43.27,43.31,36600.0,23.2243,23.235,23.1654,23.1868,36600.0
2005-04-26 11:30:00,43.31,43.33,43.2,43.2,30200.0,23.1868,23.1975,23.1279,23.1279,30200.0
2005-04-26 12:00:00,43.21,43.21,43.13,43.13,42600.0,23.1333,23.1333,23.0905,23.0905,42600.0
2005-04-26 12:30:00,43.14,43.19,43.08,43.13,26700.0,23.0958,23.1226,23.0637,23.0905,26700.0
2005-04-26 13:00:00,43.12,43.13,43.0,43.01,30800.0,23.0851,23.0905,23.0209,23.0262,30800.0
2005-04-26 13:30:00,43.01,43.2,43.01,43.19,19200.0,23.0262,23.1279,23.0262,23.1226,19200.0
2005-04-26 14:00:00,43.18,43.21,43.05,43.05,70500.0,23.1172,23.1333,23.0476,23.0476,70500.0
2005-04-26 14:30:00,43.05,43.15,42.92,42.92,25000.0,23.0476,23.1012,22.978,22.978,25000.0
2005-04-26 15:00:00,42.93,43.11,42.92,43.08,26800.0,22.9834,23.0798,22.978,23.0637,26800.0
2005-04-26 15:30:00,43.08,43.08,42.85,42.9,36500.0,23.0637,23.0637,22.9406,22.9673,36500.0
2005-04-27 09:30:00,42.68,42.68,42.35,42.36,25200.0,22.8495,22.8495,22.6729,22.6782,25200.0
2005-04-27 10:00:00,42.36,42.43,42.36,42.42,29500.0,22.6782,22.7157,22.6782,22.7104,29500.0
2005-04-27 10:30:00,42.43,42.64,42.42,42.63,34000.0,22.7157,22.8281,22.7104,22.8228,34000.0
2005-04-27 11:00:00,42.63,42.87,42.55,42.83,29000.0,22.8228,22.9513,22.7799,22.9299,29000.0
2005-04-27 11:30:00,42.81,42.88,42.64,42.88,23600.0,22.9191,22.9566,22.8281,22.9566,23600.0
2005-04-27 12:00:00,42.88,43.03,42.88,42.93,29900.0,22.9566,23.0369,22.9566,22.9834,29900.0
2005-04-27 12:30:00,42.93,42.93,42.85,42.92,20100.0,22.9834,22.9834,22.9406,22.978,20100.0
2005-04-27 13:00:00,42.91,43.11,42.91,43.02,30400.0,22.9727,23.0798,22.9727,23.0316,30400.0
2005-04-27 13:30:00,43.02,43.09,42.96,43.08,35700.0,23.0316,23.069,22.9994,23.0637,35700.0
2005-04-27 14:00:00,43.08,43.15,43.01,43.08,48000.0,23.0637,23.1012,23.0262,23.0637,48000.0
2005-04-27 14:30:00,43.08,43.08,42.98,43.02,39300.0,23.0637,23.0637,23.0102,23.0316,39300.0
2005-04-27 15:00:00,43.02,43.07,42.95,42.95,33600.0,23.0316,23.0583,22.9941,22.9941,33600.0
2005-04-27 15:30:00,42.95,43.02,42.92,42.96,59000.0,22.9941,23.0316,22.978,22.9994,59000.0
2005-04-28 09:30:00,42.96,42.96,42.6,42.65,42000.0,22.9994,22.9994,22.8067,22.8335,42000.0
2005-04-28 10:00:00,42.65,42.85,42.6,42.85,20400.0,22.8335,22.9406,22.8067,22.9406,20400.0
2005-04-28 10:30:00,42.85,42.95,42.66,42.75,28000.0,22.9406,22.9941,22.8388,22.887,28000.0
2005-04-28 11:00:00,42.75,42.83,42.71,42.73,22600.0,22.887,22.9299,22.8656,22.8763,22600.0
2005-04-28 11:30:00,42.73,42.74,42.6,42.62,16500.0,22.8763,22.8817,22.8067,22.8174,16500.0
2005-04-28 12:00:00,42.61,42.64,42.55,42.6,16300.0,22.8121,22.8281,22.7799,22.8067,16300.0
2005-04-28 12:30:00,42.6,42.73,42.6,42.71,22500.0,22.8067,22.8763,22.8067,22.8656,22500.0
2005-04-28 13:00:00,42.71,42.75,42.67,42.67,14000.0,22.8656,22.887,22.8442,22.8442,14000.0
2005-04-28 13:30:00,42.66,42.85,42.66,42.84,24800.0,22.8388,22.9406,22.8388,22.9352,24800.0
2005-04-28 14:00:00,42.84,42.86,42.55,42.57,37500.0,22.9352,22.9459,22.7799,22.7907,37500.0
2005-04-28 14:30:00,42.57,42.61,42.45,42.58,26000.0,22.7907,22.8121,22.7264,22.796,26000.0
2005-04-28 15:00:00,42.57,42.58,42.47,42.54,53600.0,22.7907,22.796,22.7371,22.7746,53600.0
2005-04-28 15:30:00,42.54,42.59,42.42,42.42,19000.0,22.7746,22.8014,22.7104,22.7104,19000.0
2005-04-29 09:30:00,42.55,42.63,42.47,42.54,35600.0,22.7799,22.8228,22.7371,22.7746,35600.0
2005-04-29 10:00:00,42.59,42.73,42.47,42.55,48900.0,22.8014,22.8763,22.7371,22.7799,48900.0
2005-04-29 10:30:00,42.55,42.61,42.42,42.6,42800.0,22.7799,22.8121,22.7104,22.8067,42800.0
2005-04-29 11:00:00,42.54,42.75,42.54,42.58,30100.0,22.7746,22.887,22.7746,22.796,30100.0
2005-04-29 11:30:00,42.56,42.56,42.41,42.43,79900.0,22.7853,22.7853,22.705,22.7157,79900.0
2005-04-29 12:00:00,42.42,42.45,42.16,42.19,43100.0,22.7104,22.7264,22.5712,22.5872,43100.0
2005-04-29 12:30:00,42.19,42.41,42.16,42.41,33200.0,22.5872,22.705,22.5712,22.705,33200.0
2005-04-29 13:00:00,42.42,42.5,42.37,42.46,37300.0,22.7104,22.7532,22.6836,22.7318,37300.0
2005-04-29 13:30:00,42.46,42.51,42.37,42.5,37300.0,22.7318,22.7585,22.6836,22.7532,37300.0
2005-04-29 14:00:00,42.51,42.58,42.46,42.57,28200.0,22.7585,22.796,22.7318,22.7907,28200.0
2005-04-29 14:30:00,42.57,42.86,42.57,42.69,120100.0,22.7907,22.9459,22.7907,22.8549,120100.0
2005-04-29 15:00:00,42.69,42.84,42.62,42.8,33000.0,22.8549,22.9352,22.8174,22.9138,33000.0
2005-04-29 15:30:00,42.79,42.95,42.77,42.8,58400.0,22.9084,22.9941,22.8977,22.9138,58400.0
2005-05-02 09:30:00,42.85,43.0,42.8,42.93,38200.0,22.9406,23.0209,22.9138,22.9834,38200.0
2005-05-02 10:00:00,42.93,42.95,42.87,42.88,40700.0,22.9834,22.9941,22.9513,22.9566,40700.0
2005-05-02 10:30:00,42.88,42.94,42.83,42.89,17900.0,22.9566,22.9887,22.9299,22.962,17900.0
2005-05-02 11:00:00,42.88,42.88,42.8,42.8,12200.0,22.9566,22.9566,22.9138,22.9138,12200.0
2005-05-02 11:30:00,42.8,42.85,42.77,42.81,9200.0,22.9138,22.9406,22.8977,22.9191,9200.0
2005-05-02 12:00:00,42.8,42.82,42.76,42.81,9400.0,22.9138,22.9245,22.8924,22.9191,9400.0
2005-05-02 12:30:00,42.8,42.81,42.76,42.78,9200.0,22.9138,22.9191,22.8924,22.9031,9200.0
2005-05-02 13:00:00,42.79,42.82,42.72,42.73,16000.0,22.9084,22.9245,22.871,22.8763,16000.0
2005-05-02 13:30:00,42.72,42.73,42.66,42.68,15300.0,22.871,22.8763,22.8388,22.8495,15300.0
2005-05-02 14:00:00,42.68,42.68,42.51,42.6,25600.0,22.8495,22.8495,22.7585,22.8067,25600.0
2005-05-02 14:30:00,42.6,42.82,42.58,42.71,73700.0,22.8067,22.9245,22.796,22.8656,73700.0
2005-05-02 15:00:00,42.71,42.79,42.65,42.79,24400.0,22.8656,22.9084,22.8335,22.9084,24400.0
2005-05-02 15:30:00,42.79,42.82,42.79,42.8,59800.0,22.9084,22.9245,22.9084,22.9138,59800.0
2005-05-03 09:30:00,42.79,42.85,42.73,42.79,38200.0,22.9084,22.9406,22.8763,22.9084,38200.0
2005-05-03 10:00:00,42.79,42.82,42.77,42.81,31500.0,22.9084,22.9245,22.8977,22.9191,31500.0
2005-05-03 10:30:00,42.8,42.95,42.79,42.85,42200.0,22.9138,22.9941,22.9084,22.9406,42200.0
2005-05-03 11:00:00,42.85,42.95,42.84,42.94,18400.0,22.9406,22.9941,22.9352,22.9887,18400.0
2005-05-03 11:30:00,42.93,42.97,42.89,42.95,16800.0,22.9834,23.0048,22.962,22.9941,16800.0
2005-05-03 12:00:00,42.95,42.95,42.83,42.83,14200.0,22.9941,22.9941,22.9299,22.9299,14200.0
2005-05-03 12:30:00,42.82,42.86,42.75,42.76,16700.0,22.9245,22.9459,22.887,22.8924,16700.0
2005-05-03 13:00:00,42.77,42.88,42.73,42.88,21900.0,22.8977,22.9566,22.8763,22.9566,21900.0
2005-05-03 13:30:00,42.88,42.9,42.83,42.88,19200.0,22.9566,22.9673,22.9299,22.9566,19200.0
2005-05-03 14:00:00,42.87,42.95,42.65,42.81,51200.0,22.9513,22.9941,22.8335,22.9191,51200.0
2005-05-03 14:30:00,42.83,43.16,42.83,42.96,39600.0,22.9299,23.1065,22.9299,22.9994,39600.0
2005-05-03 15:00:00,42.98,42.99,42.66,42.8,53200.0,23.0102,23.0155,22.8388,22.9138,53200.0
2005-05-03 15:30:00,42.8,42.84,42.73,42.82,41200.0,22.9138,22.9352,22.8763,22.9245,41200.0
2005-05-04 09:30:00,42.92,43.04,42.85,42.95,39100.0,22.978,23.0423,22.9406,22.9941,39100.0
2005-05-04 10:00:00,42.94,42.98,42.84,42.94,30700.0,22.9887,23.0102,22.9352,22.9887,30700.0
2005-05-04 10:30:00,42.97,43.11,42.97,43.05,33700.0,23.0048,23.0798,23.0048,23.0476,33700.0
2005-05-04 11:00:00,43.05,43.13,43.05,43.12,28900.0,23.0476,23.0905,23.0476,23.0851,28900.0
2005-05-04 11:30:00,43.12,43.12,43.02,43.08,49600.0,23.0851,23.0851,23.0316,23.0637,49600.0
2005-05-04 12:00:00,43.05,43.07,42.96,43.06,31900.0,23.0476,23.0583,22.9994,23.053,31900.0
2005-05-04 12:30:00,43.05,43.1,43.0,43.07,15100.0,23.0476,23.0744,23.0209,23.0583,15100.0
2005-05-04 13:00:00,43.08,43.13,43.08,43.1,19900.0,23.0637,23.0905,23.0637,23.0744,19900.0
2005-05-04 13:30:00,43.1,43.2,43.04,43.19,39900.0,23.0744,23.1279,23.0423,23.1226,39900.0
2005-05-04 14:00:00,43.19,43.21,43.11,43.14,39500.0,23.1226,23.1333,23.0798,23.0958,39500.0
2005-05-04 14:30:00,43.13,43.2,43.11,43.17,24000.0,23.0905,23.1279,23.0798,23.1119,24000.0
2005-05-04 15:00:00,43.19,43.23,43.12,43.2,42400.0,23.1226,23.144,23.0851,23.1279,42400.0
2005-05-04 15:30:00,43.2,43.2,43.15,43.17,55200.0,23.1279,23.1279,23.1012,23.1119,55200.0
2005-05-05 09:30:00,43.24,43.25,43.07,43.16,62000.0,23.1494,23.1547,23.0583,23.1065,62000.0
2005-05-05 10:00:00,43.16,43.21,43.05,43.16,34500.0,23.1065,23.1333,23.0476,23.1065,34500.0
2005-05-05 10:30:00,43.17,43.3,43.14,43.27,20800.0,23.1119,23.1815,23.0958,23.1654,20800.0
2005-05-05 11:00:00,43.26,43.28,43.13,43.14,17200.0,23.1601,23.1708,23.0905,23.0958,17200.0
2005-05-05 11:30:00,43.14,43.25,43.14,43.25,10000.0,23.0958,23.1547,23.0958,23.1547,10000.0
2005-05-05 12:00:00,43.24,43.27,43.21,43.27,20700.0,23.1494,23.1654,23.1333,23.1654,20700.0
2005-05-05 12:30:00,43.26,43.29,42.7,42.71,41600.0,23.1601,23.1761,22.8603,22.8656,41600.0
2005-05-05 13:00:00,42.71,42.79,42.62,42.7,61800.0,22.8656,22.9084,22.8174,22.8603,61800.0
2005-05-05 13:30:00,42.7,42.91,42.7,42.79,39400.0,22.8603,22.9727,22.8603,22.9084,39400.0
2005-05-05 14:00:00,42.79,42.92,42.74,42.74,30200.0,22.9084,22.978,22.8817,22.8817,30200.0
2005-05-05 14:30:00,42.71,42.82,42.65,42.71,41300.0,22.8656,22.9245,22.8335,22.8656,41300.0
2005-05-05 15:00:00,42.7,42.9,42.68,42.82,35000.0,22.8603,22.9673,22.8495,22.9245,35000.0
2005-05-05 15:30:00,42.83,43.01,42.82,42.94,44700.0,22.9299,23.0262,22.9245,22.9887,44700.0
2005-05-06 09:30:00,43.05,43.15,43.01,43.11,30400.0,23.0476,23.1012,23.0262,23.0798,30400.0
2005-05-06 10:00:00,43.11,43.15,42.95,43.03,27900.0,23.0798,23.1012,22.9941,23.0369,27900.0
2005-05-06 10:30:00,43.05,43.06,42.87,42.95,15600.0,23.0476,23.053,22.9513,22.9941,15600.0
2005-05-06 11:00:00,42.96,43.04,42.91,42.93,13800.0,22.9994,23.0423,22.9727,22.9834,13800.0
2005-05-06 11:30:00,42.91,43.0,42.8,42.82,15700.0,22.9727,23.0209,22.9138,22.9245,15700.0
2005-05-06 12:00:00,42.83,42.83,42.68,42.7,36200.0,22.9299,22.9299,22.8495,22.8603,36200.0
2005-05-06 12:30:00,42.7,42.75,42.65,42.74,35100.0,22.8603,22.887,22.8335,22.8817,35100.0
2005-05-06 13:00:00,42.73,42.88,42.71,42.87,13100.0,22.8763,22.9566,22.8656,22.9513,13100.0
2005-05-06 13:30:00,42.87,42.93,42.84,42.88,12700.0,22.9513,22.9834,22.9352,22.9566,12700.0
2005-05-06 14:00:00,42.88,43.0,42.88,42.93,18600.0,22.9566,23.0209,22.9566,22.9834,18600.0
2005-05-06 14:30:00,42.93,42.95,42.86,42.86,11800.0,22.9834,22.9941,22.9459,22.9459,11800.0
2005-05-06 15:00:00,42.87,42.89,42.8,42.85,13300.0,22.9513,22.962,22.9138,22.9406,13300.0
2005-05-06 15:30:00,42.82,42.9,42.72,42.75,45200.0,22.9245,22.9673,22.871,22.887,45200.0
2005-05-09 09:30:00,42.75,42.77,42.64,42.68,13300.0,22.887,22.8977,22.8281,22.8495,13300.0
2005-05-09 10:00:00,42.7,42.8,42.65,42.76,32400.0,22.8603,22.9138,22.8335,22.8924,32400.0
2005-05-09 10:30:00,42.76,42.76,42.61,42.62,34600.0,22.8924,22.8924,22.8121,22.8174,34600.0
2005-05-09 11:00:00,42.63,42.85,42.61,42.83,10600.0,22.8228,22.9406,22.8121,22.9299,10600.0
2005-05-09 11:30:00,42.84,42.99,42.84,42.94,13200.0,22.9352,23.0155,22.9352,22.9887,13200.0
2005-05-09 12:00:00,42.93,42.98,42.89,42.93,13000.0,22.9834,23.0102,22.962,22.9834,13000.0
2005-05-09 12:30:00,42.94,42.96,42.93,42.94,4600.0,22.9887,22.9994,22.9834,22.9887,4600.0
2005-05-09 13:00:00,42.95,42.95,42.86,42.92,4400.0,22.9941,22.9941,22.9459,22.978,4400.0
2005-05-09 13:30:00,42.92,42.97,42.9,42.91,13700.0,22.978,23.0048,22.9673,22.9727,13700.0
2005-05-09 14:00:00,42.91,42.91,42.77,42.8,18200.0,22.9727,22.9727,22.8977,22.9138,18200.0
2005-05-09 14:30:00,42.79,42.85,42.76,42.83,11700.0,22.9084,22.9406,22.8924,22.9299,11700.0
2005-05-09 15:00:00,42.83,42.83,42.71,42.78,24100.0,22.9299,22.9299,22.8656,22.9031,24100.0
2005-05-09 15:30:00,42.78,42.86,42.77,42.8,66600.0,22.9031,22.9459,22.8977,22.9138,66600.0
2005-05-10 09:30:00,42.65,42.67,42.5,42.61,17500.0,22.8335,22.8442,22.7532,22.8121,17500.0
2005-05-10 10:00:00,42.61,42.61,42.4,42.51,22500.0,22.8121,22.8121,22.6996,22.7585,22500.0
2005-05-10 10:30:00,42.49,42.54,42.35,42.39,25400.0,22.7478,22.7746,22.6729,22.6943,25400.0
2005-05-10 11:00:00,42.39,42.5,42.38,42.41,12900.0,22.6943,22.7532,22.6889,22.705,12900.0
2005-05-10 11:30:00,42.4,42.44,42.31,42.35,16500.0,22.6996,22.7211,22.6515,22.6729,16500.0
2005-05-10 12:00:00,42.34,42.48,42.34,42.48,19900.0,22.6675,22.7425,22.6675,22.7425,19900.0
2005-05-10 12:30:00,42.48,42.64,42.45,42.64,18300.0,22.7425,22.8281,22.7264,22.8281,18300.0
2005-05-10 13:00:00,42.64,42.79,42.57,42.76,31400.0,22.8281,22.9084,22.7907,22.8924,31400.0
2005-05-10 13:30:00,42.77,42.79,42.65,42.7,24300.0,22.8977,22.9084,22.8335,22.8603,24300.0
2005-05-10 14:00:00,42.7,42.82,42.66,42.76,27200.0,22.8603,22.9245,22.8388,22.8924,27200.0
2005-05-10 14:30:00,42.76,42.77,42.51,42.58,30900.0,22.8924,22.8977,22.7585,22.796,30900.0
2005-05-10 15:00:00,42.57,42.63,42.52,42.62,30600.0,22.7907,22.8228,22.7639,22.8174,30600.0
2005-05-10 15:30:00,42.62,42.66,42.5,42.64,30500.0,22.8174,22.8388,22.7532,22.8281,30500.0
2005-05-11 09:30:00,42.7,42.74,42.35,42.53,16500.0,22.8603,22.8817,22.6729,22.7692,16500.0
2005-05-11 10:00:00,42.49,42.55,42.38,42.41,11100.0,22.7478,22.7799,22.6889,22.705,11100.0
2005-05-11 10:30:00,42.41,42.56,42.36,42.36,75100.0,22.705,22.7853,22.6782,22.6782,75100.0
2005-05-11 11:00:00,42.35,42.41,42.33,42.36,16700.0,22.6729,22.705,22.6622,22.6782,16700.0
2005-05-11 11:30:00,42.38,42.47,42.38,42.43,17500.0,22.6889,22.7371,22.6889,22.7157,17500.0
2005-05-11 12:00:00,42.41,42.55,42.29,42.5,24600.0,22.705,22.7799,22.6408,22.7532,24600.0
2005-05-11 12:30:00,42.5,42.56,42.44,42.49,11400.0,22.7532,22.7853,22.7211,22.7478,11400.0
2005-05-11 13:00:00,42.48,42.67,42.48,42.59,24000.0,22.7425,22.8442,22.7425,22.8014,24000.0
2005-05-11 13:30:00,42.62,42.62,42.46,42.5,12600.0,22.8174,22.8174,22.7318,22.7532,12600.0
2005-05-11 14:00:00,42.5,42.88,42.5,42.79,29800.0,22.7532,22.9566,22.7532,22.9084,29800.0
2005-05-11 14:30:00,42.78,42.82,42.74,42.75,20600.0,22.9031,22.9245,22.8817,22.887,20600.0
2005-05-11 15:00:00,42.75,42.79,42.65,42.75,14300.0,22.887,22.9084,22.8335,22.887,14300.0
2005-05-11 15:30:00,42.75,42.83,42.75,42.78,45700.0,22.887,22.9299,22.887,22.9031,45700.0
2005-05-12 09:30:00,42.83,43.01,42.73,42.79,19900.0,22.9299,23.0262,22.8763,22.9084,19900.0
2005-05-12 10:00:00,42.81,42.95,42.74,42.85,14400.0,22.9191,22.9941,22.8817,22.9406,14400.0
2005-05-12 10:30:00,42.84,42.92,42.56,42.58,28600.0,22.9352,22.978,22.7853,22.796,28600.0
2005-05-12 11:00:00,42.58,42.75,42.56,42.73,15900.0,22.796,22.887,22.7853,22.8763,15900.0
2005-05-12 11:30:00,42.71,42.9,42.68,42.87,14200.0,22.8656,22.9673,22.8495,22.9513,14200.0
2005-05-12 12:00:00,42.88,42.94,42.73,42.82,18500.0,22.9566,22.9887,22.8763,22.9245,18500.0
2005-05-12 12:30:00,42.82,42.82,42.69,42.77,10000.0,22.9245,22.9245,22.8549,22.8977,10000.0
2005-05-12 13:00:00,42.76,42.77,42.65,42.65,10700.0,22.8924,22.8977,22.8335,22.8335,10700.0
2005-05-12 13:30:00,42.65,42.67,42.43,42.47,15500.0,22.8335,22.8442,22.7157,22.7371,15500.0
2005-05-12 14:00:00,42.46,42.56,42.35,42.36,31900.0,22.7318,22.7853,22.6729,22.6782,31900.0
2005-05-12 14:30:00,42.35,42.45,42.28,42.37,36100.0,22.6729,22.7264,22.6354,22.6836,36100.0
2005-05-12 15:00:00,42.37,42.42,42.3,42.38,92900.0,22.6836,22.7104,22.6461,22.6889,92900.0
2005-05-12 15:30:00,42.36,42.4,42.29,42.34,29700.0,22.6782,22.6996,22.6408,22.6675,29700.0
2005-05-13 09:30:00,42.4,42.45,42.18,42.23,31900.0,22.6996,22.7264,22.5819,22.6086,31900.0
2005-05-13 10:00:00,42.27,42.33,42.16,42.21,18600.0,22.63,22.6622,22.5712,22.5979,18600.0
2005-05-13 10:30:00,42.22,42.45,42.17,42.39,46600.0,22.6033,22.7264,22.5765,22.6943,46600.0
2005-05-13 11:00:00,42.39,42.43,42.29,42.41,40100.0,22.6943,22.7157,22.6408,22.705,40100.0
2005-05-13 11:30:00,42.4,42.41,42.31,42.4,12400.0,22.6996,22.705,22.6515,22.6996,12400.0
2005-05-13 12:00:00,42.41,42.41,42.29,42.32,15400.0,22.705,22.705,22.6408,22.6568,15400.0
2005-05-13 12:30:00,42.32,42.36,42.28,42.34,23100.0,22.6568,22.6782,22.6354,22.6675,23100.0
2005-05-13 13:00:00,42.33,42.34,42.24,42.25,24000.0,22.6622,22.6675,22.614,22.6193,24000.0
2005-05-13 13:30:00,42.23,42.28,42.14,42.18,32600.0,22.6086,22.6354,22.5604,22.5819,32600.0
2005-05-13 14:00:00,42.17,42.24,42.03,42.12,31300.0,22.5765,22.614,22.5016,22.5497,31300.0
2005-05-13 14:30:00,42.12,42.13,41.78,41.98,37900.0,22.5497,22.5551,22.3677,22.4748,37900.0
2005-05-13 15:00:00,41.99,42.23,41.91,42.17,55300.0,22.4801,22.6086,22.4373,22.5765,55300.0
2005-05-13 15:30:00,42.17,42.19,42.03,42.08,38500.0,22.5765,22.5872,22.5016,22.5283,38500.0
2005-05-16 09:30:00,42.02,42.33,42.02,42.31,30400.0,22.4962,22.6622,22.4962,22.6515,30400.0
2005-05-16 10:00:00,42.28,42.42,42.24,42.36,19300.0,22.6354,22.7104,22.614,22.6782,19300.0
2005-05-16 10:30:00,42.36,42.55,42.27,42.55,29400.0,22.6782,22.7799,22.63,22.7799,29400.0
2005-05-16 11:00:00,42.55,42.58,42.44,42.45,22400.0,22.7799,22.796,22.7211,22.7264,22400.0
2005-05-16 11:30:00,42.46,42.51,42.43,42.46,20500.0,22.7318,22.7585,22.7157,22.7318,20500.0
2005-05-16 12:00:00,42.46,42.5,42.45,42.46,11200.0,22.7318,22.7532,22.7264,22.7318,11200.0
2005-05-16 12:30:00,42.46,42.52,42.42,42.51,20500.0,22.7318,22.7639,22.7104,22.7585,20500.0
2005-05-16 13:00:00,42.51,42.52,42.45,42.52,14900.0,22.7585,22.7639,22.7264,22.7639,14900.0
2005-05-16 13:30:00,42.53,42.55,42.47,42.53,26300.0,22.7692,22.7799,22.7371,22.7692,26300.0
2005-05-16 14:00:00,42.53,42.56,42.49,42.51,34200.0,22.7692,22.7853,22.7478,22.7585,34200.0
2005-05-16 14:30:00,42.52,42.55,42.46,42.51,22900.0,22.7639,22.7799,22.7318,22.7585,22900.0
2005-05-16 15:00:00,42.51,42.63,42.49,42.6,41200.0,22.7585,22.8228,22.7478,22.8067,41200.0
2005-05-16 15:30:00,42.62,42.63,42.58,42.61,26700.0,22.8174,22.8228,22.796,22.8121,26700.0
2005-05-17 09:30:00,42.45,42.48,42.28,42.37,50500.0,22.7264,22.7425,22.6354,22.6836,50500.0
2005-05-17 10:00:00,42.37,42.38,42.24,42.24,19300.0,22.6836,22.6889,22.614,22.614,19300.0
2005-05-17 10:30:00,42.23,42.28,42.17,42.24,14400.0,22.6086,22.6354,22.5765,22.614,14400.0
2005-05-17 11:00:00,42.25,42.3,42.17,42.18,10500.0,22.6193,22.6461,22.5765,22.5819,10500.0
2005-05-17 11:30:00,42.21,42.35,42.17,42.28,16200.0,22.5979,22.6729,22.5765,22.6354,16200.0
2005-05-17 12:00:00,42.29,42.31,42.23,42.24,17700.0,22.6408,22.6515,22.6086,22.614,17700.0
2005-05-17 12:30:00,42.24,42.24,42.19,42.22,8400.0,22.614,22.614,22.5872,22.6033,8400.0
2005-05-17 13:00:00,42.2,42.31,42.18,42.28,11600.0,22.5926,22.6515,22.5819,22.6354,11600.0
2005-05-17 13:30:00,42.29,42.31,42.2,42.26,8700.0,22.6408,22.6515,22.5926,22.6247,8700.0
2005-05-17 14:00:00,42.26,42.32,42.17,42.27,30500.0,22.6247,22.6568,22.5765,22.63,30500.0
2005-05-17 14:30:00,42.28,42.55,42.28,42.55,76700.0,22.6354,22.7799,22.6354,22.7799,76700.0
2005-05-17 15:00:00,42.54,42.56,42.46,42.55,46600.0,22.7746,22.7853,22.7318,22.7799,46600.0
2005-05-17 15:30:00,42.55,42.66,42.54,42.63,80200.0,22.7799,22.8388,22.7746,22.8228,80200.0
2005-05-18 09:30:00,42.8,42.92,42.67,42.72,30600.0,22.9138,22.978,22.8442,22.871,30600.0
2005-05-18 10:00:00,42.72,42.92,42.69,42.92,24000.0,22.871,22.978,22.8549,22.978,24000.0
2005-05-18 10:30:00,42.92,43.07,42.9,42.93,22600.0,22.978,23.0583,22.9673,22.9834,22600.0
2005-05-18 11:00:00,42.93,43.0,42.86,43.0,21100.0,22.9834,23.0209,22.9459,23.0209,21100.0
2005-05-18 11:30:00,43.02,43.19,42.95,43.16,21100.0,23.0316,23.1226,22.9941,23.1065,21100.0
2005-05-18 12:00:00,43.14,43.33,43.13,43.27,56700.0,23.0958,23.1975,23.0905,23.1654,56700.0
2005-05-18 12:30:00,43.28,43.33,43.26,43.3,30100.0,23.1708,23.1975,23.1601,23.1815,30100.0
2005-05-18 13:00:00,43.31,43.33,43.17,43.2,23200.0,23.1868,23.1975,23.1119,23.1279,23200.0
2005-05-18 13:30:00,43.2,43.28,43.12,43.12,16500.0,23.1279,23.1708,23.0851,23.0851,16500.0
2005-05-18 14:00:00,43.13,43.29,43.13,43.26,23700.0,23.0905,23.1761,23.0905,23.1601,23700.0
2005-05-18 14:30:00,43.26,43.3,43.18,43.24,31100.0,23.1601,23.1815,23.1172,23.1494,31100.0
2005-05-18 15:00:00,43.24,43.25,43.17,43.17,27300.0,23.1494,23.1547,23.1119,23.1119,27300.0
2005-05-18 15:30:00,43.17,43.21,43.12,43.2,39700.0,23.1119,23.1333,23.0851,23.1279,39700.0
2005-05-19 09:30:00,43.34,43.34,43.01,43.1,30400.0,23.2029,23.2029,23.0262,23.0744,30400.0
2005-05-19 10:00:00,43.11,43.23,43.01,43.07,23800.0,23.0798,23.144,23.0262,23.0583,23800.0
2005-05-19 10:30:00,43.12,43.16,43.05,43.16,36800.0,23.0851,23.1065,23.0476,23.1065,36800.0
2005-05-19 11:00:00,43.12,43.25,43.11,43.2,18900.0,23.0851,23.1547,23.0798,23.1279,18900.0
2005-05-19 11:30:00,43.2,43.2,43.11,43.14,11400.0,23.1279,23.1279,23.0798,23.0958,11400.0
2005-05-19 12:00:00,43.11,43.17,43.06,43.12,22800.0,23.0798,23.1119,23.053,23.0851,22800.0
2005-05-19 12:30:00,43.12,43.17,43.12,43.16,2400.0,23.0851,23.1119,23.0851,23.1065,2400.0
2005-05-19 13:00:00,43.17,43.2,43.12,43.13,10300.0,23.1119,23.1279,23.0851,23.0905,10300.0
2005-05-19 13:30:00,43.15,43.15,42.92,42.98,20700.0,23.1012,23.1012,22.978,23.0102,20700.0
2005-05-19 14:00:00,42.98,43.1,42.96,43.07,13500.0,23.0102,23.0744,22.9994,23.0583,13500.0
2005-05-19 14:30:00,43.08,43.08,42.79,42.94,54700.0,23.0637,23.0637,22.9084,22.9887,54700.0
2005-05-19 15:00:00,42.95,43.08,42.93,43.07,19300.0,22.9941,23.0637,22.9834,23.0583,19300.0
2005-05-19 15:30:00,43.07,43.14,43.0,43.09,56100.0,23.0583,23.0958,23.0209,23.069,56100.0
2005-05-20 09:30:00,43.09,43.1,42.85,43.0,48500.0,23.069,23.0744,22.9406,23.0209,48500.0
2005-05-20 10:00:00,43.02,43.05,42.91,42.97,28800.0,23.0316,23.0476,22.9727,23.0048,28800.0
2005-05-20 10:30:00,42.99,43.02,42.89,42.9,24200.0,23.0155,23.0316,22.962,22.9673,24200.0
2005-05-20 11:00:00,42.91,42.94,42.85,42.85,15500.0,22.9727,22.9887,22.9406,22.9406,15500.0
2005-05-20 11:30:00,42.84,42.94,42.83,42.94,17200.0,22.9352,22.9887,22.9299,22.9887,17200.0
2005-05-20 12:00:00,42.92,43.03,42.91,43.03,14400.0,22.978,23.0369,22.9727,23.0369,14400.0
2005-05-20 12:30:00,43.03,43.09,43.01,43.05,35400.0,23.0369,23.069,23.0262,23.0476,35400.0
2005-05-20 13:00:00,43.03,43.05,43.0,43.05,12100.0,23.0369,23.0476,23.0209,23.0476,12100.0
2005-05-20 13:30:00,43.05,43.13,43.01,43.09,31200.0,23.0476,23.0905,23.0262,23.069,31200.0
2005-05-20 14:00:00,43.11,43.15,43.04,43.09,29700.0,23.0798,23.1012,23.0423,23.069,29700.0
2005-05-20 14:30:00,43.09,43.1,43.04,43.04,13600.0,23.069,23.0744,23.0423,23.0423,13600.0
2005-05-20 15:00:00,43.05,43.08,42.99,43.06,26400.0,23.0476,23.0637,23.0155,23.053,26400.0
2005-05-20 15:30:00,43.06,43.08,43.03,43.08,31200.0,23.053,23.0637,23.0369,23.0637,31200.0
2005-05-23 09:30:00,43.19,43.46,43.06,43.35,39800.0,23.1226,23.2671,23.053,23.2082,39800.0
2005-05-23 10:00:00,43.36,43.55,43.36,43.47,37000.0,23.2136,23.3153,23.2136,23.2725,37000.0
2005-05-23 10:30:00,43.48,43.5,43.37,43.4,23300.0,23.2778,23.2885,23.219,23.235,23300.0
2005-05-23 11:00:00,43.4,43.4,43.32,43.39,22200.0,23.235,23.235,23.1922,23.2297,22200.0
2005-05-23 11:30:00,43.39,43.5,43.35,43.5,23000.0,23.2297,23.2885,23.2082,23.2885,23000.0
2005-05-23 12:00:00,43.5,43.56,43.45,43.45,20400.0,23.2885,23.3207,23.2618,23.2618,20400.0
2005-05-23 12:30:00,43.48,43.55,43.46,43.49,19000.0,23.2778,23.3153,23.2671,23.2832,19000.0
2005-05-23 13:00:00,43.49,43.56,43.41,43.49,19600.0,23.2832,23.3207,23.2404,23.2832,19600.0
2005-05-23 13:30:00,43.48,43.53,43.46,43.5,15200.0,23.2778,23.3046,23.2671,23.2885,15200.0
2005-05-23 14:00:00,43.5,43.66,43.4,43.59,47900.0,23.2885,23.3742,23.235,23.3367,47900.0
2005-05-23 14:30:00,43.61,43.66,43.58,43.63,43400.0,23.3474,23.3742,23.3314,23.3581,43400.0
2005-05-23 15:00:00,43.63,43.65,43.57,43.6,25600.0,23.3581,23.3689,23.326,23.3421,25600.0
2005-05-23 15:30:00,43.63,43.68,43.51,43.58,43400.0,23.3581,23.3849,23.2939,23.3314,43400.0
2005-05-24 09:30:00,43.59,43.65,43.49,43.55,35700.0,23.3367,23.3689,23.2832,23.3153,35700.0
2005-05-24 10:00:00,43.54,43.54,43.42,43.52,36800.0,23.31,23.31,23.2457,23.2993,36800.0
2005-05-24 10:30:00,43.5,43.55,43.44,43.55,21600.0,23.2885,23.3153,23.2564,23.3153,21600.0
2005-05-24 11:00:00,43.55,43.6,43.46,43.55,17700.0,23.3153,23.3421,23.2671,23.3153,17700.0
2005-05-24 11:30:00,43.52,43.54,43.35,43.36,24200.0,23.2993,23.31,23.2082,23.2136,24200.0
2005-05-24 12:00:00,43.37,43.47,43.36,43.44,14000.0,23.219,23.2725,23.2136,23.2564,14000.0
2005-05-24 12:30:00,43.43,43.5,43.4,43.49,6700.0,23.2511,23.2885,23.235,23.2832,6700.0
2005-05-24 13:00:00,43.49,43.51,43.46,43.46,7300.0,23.2832,23.2939,23.2671,23.2671,7300.0
2005-05-24 13:30:00,43.49,43.51,43.46,43.49,8600.0,23.2832,23.2939,23.2671,23.2832,8600.0
2005-05-24 14:00:00,43.5,43.55,43.37,43.54,44500.0,23.2885,23.3153,23.219,23.31,44500.0
2005-05-24 14:30:00,43.51,43.54,43.4,43.46,18000.0,23.2939,23.31,23.235,23.2671,18000.0
2005-05-24 15:00:00,43.45,43.59,43.41,43.58,21800.0,23.2618,23.3367,23.2404,23.3314,21800.0
2005-05-24 15:30:00,43.58,43.59,43.5,43.54,34800.0,23.3314,23.3367,23.2885,23.31,34800.0
2005-05-25 09:30:00,43.55,43.55,43.4,43.41,28300.0,23.3153,23.3153,23.235,23.2404,28300.0
2005-05-25 10:00:00,43.36,43.38,43.16,43.22,19100.0,23.2136,23.2243,23.1065,23.1386,19100.0
2005-05-25 10:30:00,43.2,43.2,43.03,43.04,17100.0,23.1279,23.1279,23.0369,23.0423,17100.0
2005-05-25 11:00:00,43.06,43.12,43.05,43.12,17500.0,23.053,23.0851,23.0476,23.0851,17500.0
2005-05-25 11:30:00,43.12,43.15,43.05,43.07,13200.0,23.0851,23.1012,23.0476,23.0583,13200.0
2005-05-25 12:00:00,43.06,43.11,43.03,43.03,21600.0,23.053,23.0798,23.0369,23.0369,21600.0
2005-05-25 12:30:00,43.04,43.1,43.0,43.01,28500.0,23.0423,23.0744,23.0209,23.0262,28500.0
2005-05-25 13:00:00,43.02,43.04,42.88,42.9,15600.0,23.0316,23.0423,22.9566,22.9673,15600.0
2005-05-25 13:30:00,42.89,42.98,42.84,42.95,22200.0,22.962,23.0102,22.9352,22.9941,22200.0
2005-05-25 14:00:00,42.97,43.1,42.95,43.1,26800.0,23.0048,23.0744,22.9941,23.0744,26800.0
2005-05-25 14:30:00,43.1,43.3,43.1,43.11,23500.0,23.0744,23.1815,23.0744,23.0798,23500.0
2005-05-25 15:00:00,43.11,43.17,43.04,43.08,29300.0,23.0798,23.1119,23.0423,23.0637,29300.0
2005-05-25 15:30:00,43.06,43.17,43.06,43.11,40600.0,23.053,23.1119,23.053,23.0798,40600.0
2005-05-26 09:30:00,43.22,43.29,43.1,43.2,17900.0,23.1386,23.1761,23.0744,23.1279,17900.0
2005-05-26 10:00:00,43.18,43.25,43.02,43.22,35000.0,23.1172,23.1547,23.0316,23.1386,35000.0
2005-05-26 10:30:00,43.22,43.23,43.15,43.19,17100.0,23.1386,23.144,23.1012,23.1226,17100.0
2005-05-26 11:00:00,43.17,43.18,43.12,43.13,10400.0,23.1119,23.1172,23.0851,23.0905,10400.0
2005-05-26 11:30:00,43.13,43.18,43.1,43.18,8700.0,23.0905,23.1172,23.0744,23.1172,8700.0
2005-05-26 12:00:00,43.15,43.16,43.1,43.15,9000.0,23.1012,23.1065,23.0744,23.1012,9000.0
2005-05-26 12:30:00,43.13,43.16,43.11,43.16,9900.0,23.0905,23.1065,23.0798,23.1065,9900.0
2005-05-26 13:00:00,43.13,43.15,43.02,43.07,13900.0,23.0905,23.1012,23.0316,23.0583,13900.0
2005-05-26 13:30:00,43.08,43.12,43.03,43.1,9600.0,23.0637,23.0851,23.0369,23.0744,9600.0
2005-05-26 14:00:00,43.07,43.16,43.06,43.15,11600.0,23.0583,23.1065,23.053,23.1012,11600.0
2005-05-26 14:30:00,43.15,43.15,43.08,43.1,12600.0,23.1012,23.1012,23.0637,23.0744,12600.0
2005-05-26 15:00:00,43.11,43.15,43.07,43.1,18500.0,23.0798,23.1012,23.0583,23.0744,18500.0
2005-05-26 15:30:00,43.09,43.23,43.09,43.2,53300.0,23.069,23.144,23.069,23.1279,53300.0
2005-05-27 09:30:00,43.17,43.34,43.17,43.25,15000.0,23.1119,23.2029,23.1119,23.1547,15000.0
2005-05-27 10:00:00,43.2,43.29,43.17,43.2,16200.0,23.1279,23.1761,23.1119,23.1279,16200.0
2005-05-27 10:30:00,43.19,43.24,43.19,43.22,15300.0,23.1226,23.1494,23.1226,23.1386,15300.0
2005-05-27 11:00:00,43.23,43.26,43.17,43.22,23500.0,23.144,23.1601,23.1119,23.1386,23500.0
2005-05-27 11:30:00,43.22,43.25,43.18,43.21,14400.0,23.1386,23.1547,23.1172,23.1333,14400.0
2005-05-27 12:00:00,43.21,43.31,43.21,43.28,24500.0,23.1333,23.1868,23.1333,23.1708,24500.0
2005-05-27 12:30:00,43.28,43.29,43.19,43.21,10800.0,23.1708,23.1761,23.1226,23.1333,10800.0
2005-05-27 13:00:00,43.23,43.29,43.23,43.23,12200.0,23.144,23.1761,23.144,23.144,12200.0
2005-05-27 13:30:00,43.22,43.27,43.22,43.25,8600.0,23.1386,23.1654,23.1386,23.1547,8600.0
2005-05-27 14:00:00,43.24,43.29,43.22,43.27,15500.0,23.1494,23.1761,23.1386,23.1654,15500.0
2005-05-27 14:30:00,43.27,43.29,43.25,43.25,16000.0,23.1654,23.1761,23.1547,23.1547,16000.0
2005-05-27 15:00:00,43.25,43.34,43.23,43.32,20400.0,23.1547,23.2029,23.144,23.1922,20400.0
2005-05-27 15:30:00,43.31,43.33,43.2,43.3,34500.0,23.1868,23.1975,23.1279,23.1815,34500.0
2005-05-31 09:30:00,43.22,43.3,43.05,43.05,25800.0,23.1386,23.1815,23.0476,23.0476,25800.0
2005-05-31 10:00:00,43.05,43.18,43.04,43.1,23200.0,23.0476,23.1172,23.0423,23.0744,23200.0
2005-05-31 10:30:00,43.13,43.22,43.13,43.14,15600.0,23.0905,23.1386,23.0905,23.0958,15600.0
2005-05-31 11:00:00,43.15,43.17,43.05,43.17,12800.0,23.1012,23.1119,23.0476,23.1119,12800.0
2005-05-31 11:30:00,43.18,43.2,43.14,43.18,16100.0,23.1172,23.1279,23.0958,23.1172,16100.0
2005-05-31 12:00:00,43.19,43.19,43.13,43.17,8100.0,23.1226,23.1226,23.0905,23.1119,8100.0
2005-05-31 12:30:00,43.16,43.17,43.11,43.12,6900.0,23.1065,23.1119,23.0798,23.0851,6900.0
2005-05-31 13:00:00,43.12,43.12,43.06,43.12,6600.0,23.0851,23.0851,23.053,23.0851,6600.0
2005-05-31 13:30:00,43.13,43.17,43.09,43.15,8600.0,23.0905,23.1119,23.069,23.1012,8600.0
2005-05-31 14:00:00,43.16,43.19,43.09,43.17,11900.0,23.1065,23.1226,23.069,23.1119,11900.0
2005-05-31 14:30:00,43.15,43.2,43.11,43.11,23200.0,23.1012,23.1279,23.0798,23.0798,23200.0
2005-05-31 15:00:00,43.13,43.17,43.08,43.1,44400.0,23.0905,23.1119,23.0637,23.0744,44400.0
2005-05-31 15:30:00,43.1,43.14,42.96,42.98,42500.0,23.0744,23.0958,22.9994,23.0102,42500.0
2005-06-01 09:30:00,42.87,43.04,42.7,42.7,40400.0,22.9513,23.0423,22.8603,22.8603,40400.0
2005-06-01 10:00:00,42.72,43.05,42.72,43.0,61300.0,22.871,23.0476,22.871,23.0209,61300.0
2005-06-01 10:30:00,43.01,43.04,42.99,43.04,33800.0,23.0262,23.0423,23.0155,23.0423,33800.0
2005-06-01 11:00:00,43.03,43.1,43.0,43.07,25800.0,23.0369,23.0744,23.0209,23.0583,25800.0
2005-06-01 11:30:00,43.05,43.08,43.0,43.05,26000.0,23.0476,23.0637,23.0209,23.0476,26000.0
2005-06-01 12:00:00,43.05,43.07,42.92,43.04,17700.0,23.0476,23.0583,22.978,23.0423,17700.0
2005-06-01 12:30:00,43.04,43.09,43.02,43.08,19600.0,23.0423,23.069,23.0316,23.0637,19600.0
2005-06-01 13:00:00,43.08,43.1,43.06,43.1,29900.0,23.0637,23.0744,23.053,23.0744,29900.0
2005-06-01 13:30:00,43.1,43.12,43.01,43.1,17400.0,23.0744,23.0851,23.0262,23.0744,17400.0
2005-06-01 14:00:00,43.1,43.15,43.02,43.04,31300.0,23.0744,23.1012,23.0316,23.0423,31300.0
2005-06-01 14:30:00,43.04,43.11,42.88,42.93,26400.0,23.0423,23.0798,22.9566,22.9834,26400.0
2005-06-01 15:00:00,42.92,43.01,42.91,42.99,22900.0,22.978,23.0262,22.9727,23.0155,22900.0
2005-06-01 15:30:00,42.99,43.11,42.99,43.1,22700.0,23.0155,23.0798,23.0155,23.0744,22700.0
2005-06-02 09:30:00,42.96,43.02,42.74,42.75,36500.0,22.9994,23.0316,22.8817,22.887,36500.0
2005-06-02 10:00:00,42.75,42.86,42.7,42.85,20700.0,22.887,22.9459,22.8603,22.9406,20700.0
2005-06-02 10:30:00,42.84,42.93,42.75,42.83,15300.0,22.9352,22.9834,22.887,22.9299,15300.0
2005-06-02 11:00:00,42.82,42.84,42.76,42.79,10000.0,22.9245,22.9352,22.8924,22.9084,10000.0
2005-06-02 11:30:00,42.79,42.85,42.77,42.81,19700.0,22.9084,22.9406,22.8977,22.9191,19700.0
2005-06-02 12:00:00,42.81,42.86,42.8,42.84,8200.0,22.9191,22.9459,22.9138,22.9352,8200.0
2005-06-02 12:30:00,42.84,42.86,42.81,42.81,13700.0,22.9352,22.9459,22.9191,22.9191,13700.0
2005-06-02 13:00:00,42.81,42.84,42.8,42.81,9900.0,22.9191,22.9352,22.9138,22.9191,9900.0
2005-06-02 13:30:00,42.8,42.82,42.77,42.82,18700.0,22.9138,22.9245,22.8977,22.9245,18700.0
2005-06-02 14:00:00,42.81,42.87,42.77,42.85,30400.0,22.9191,22.9513,22.8977,22.9406,30400.0
2005-06-02 14:30:00,42.85,42.96,42.85,42.9,26200.0,22.9406,22.9994,22.9406,22.9673,26200.0
2005-06-02 15:00:00,42.89,42.92,42.86,42.89,26100.0,22.962,22.978,22.9459,22.962,26100.0
2005-06-02 15:30:00,42.88,42.93,42.85,42.85,54700.0,22.9566,22.9834,22.9406,22.9406,54700.0
2005-06-03 09:30:00,42.65,42.8,42.6,42.64,40100.0,22.8335,22.9138,22.8067,22.8281,40100.0
2005-06-03 10:00:00,42.63,42.65,42.54,42.6,17300.0,22.8228,22.8335,22.7746,22.8067,17300.0
2005-06-03 10:30:00,42.6,42.75,42.6,42.69,17800.0,22.8067,22.887,22.8067,22.8549,17800.0
2005-06-03 11:00:00,42.7,42.7,42.56,42.6,16800.0,22.8603,22.8603,22.7853,22.8067,16800.0
2005-06-03 11:30:00,42.58,42.6,42.4,42.43,32800.0,22.796,22.8067,22.6996,22.7157,32800.0
2005-06-03 12:00:00,42.42,42.49,42.4,42.48,24200.0,22.7104,22.7478,22.6996,22.7425,24200.0
2005-06-03 12:30:00,42.47,42.55,42.47,42.54,43200.0,22.7371,22.7799,22.7371,22.7746,43200.0
2005-06-03 13:00:00,42.56,42.58,42.49,42.52,18600.0,22.7853,22.796,22.7478,22.7639,18600.0
2005-06-03 13:30:00,42.55,42.59,42.52,42.57,10100.0,22.7799,22.8014,22.7639,22.7907,10100.0
2005-06-03 14:00:00,42.56,42.64,42.5,42.59,10600.0,22.7853,22.8281,22.7532,22.8014,10600.0
2005-06-03 14:30:00,42.59,42.59,42.49,42.49,16000.0,22.8014,22.8014,22.7478,22.7478,16000.0
2005-06-03 15:00:00,42.49,42.58,42.42,42.42,23800.0,22.7478,22.796,22.7104,22.7104,23800.0
2005-06-03 15:30:00,42.41,42.64,42.41,42.55,67800.0,22.705,22.8281,22.705,22.7799,67800.0
2005-06-06 09:30:00,42.6,42.65,42.29,42.29,29200.0,22.8067,22.8335,22.6408,22.6408,29200.0
2005-06-06 10:00:00,42.32,42.38,42.24,42.31,16000.0,22.6568,22.6889,22.614,22.6515,16000.0
2005-06-06 10:30:00,42.3,42.31,42.2,42.25,57200.0,22.6461,22.6515,22.5926,22.6193,57200.0
2005-06-06 11:00:00,42.24,42.37,42.23,42.37,8600.0,22.614,22.6836,22.6086,22.6836,8600.0
2005-06-06 11:30:00,42.37,42.37,42.3,42.3,7700.0,22.6836,22.6836,22.6461,22.6461,7700.0
2005-06-06 12:00:00,42.3,42.42,42.3,42.35,18700.0,22.6461,22.7104,22.6461,22.6729,18700.0
2005-06-06 12:30:00,42.35,42.38,42.34,42.36,6100.0,22.6729,22.6889,22.6675,22.6782,6100.0
2005-06-06 13:00:00,42.35,42.38,42.32,42.38,23900.0,22.6729,22.6889,22.6568,22.6889,23900.0
2005-06-06 13:30:00,42.37,42.5,42.35,42.49,34500.0,22.6836,22.7532,22.6729,22.7478,34500.0
2005-06-06 14:00:00,42.49,42.53,42.46,42.46,31200.0,22.7478,22.7692,22.7318,22.7318,31200.0
2005-06-06 14:30:00,42.45,42.5,42.44,42.45,9300.0,22.7264,22.7532,22.7211,22.7264,9300.0
2005-06-06 15:00:00,42.45,42.49,42.38,42.47,27900.0,22.7264,22.7478,22.6889,22.7371,27900.0
2005-06-06 15:30:00,42.48,42.61,42.48,42.57,103000.0,22.7425,22.8121,22.7425,22.7907,103000.0
2005-06-07 09:30:00,42.67,42.9,42.62,42.7,16200.0,22.8442,22.9673,22.8174,22.8603,16200.0
2005-06-07 10:00:00,42.74,42.98,42.72,42.97,20800.0,22.8817,23.0102,22.871,23.0048,20800.0
2005-06-07 10:30:00,42.99,43.03,42.92,42.97,8600.0,23.0155,23.0369,22.978,23.0048,8600.0
2005-06-07 11:00:00,42.96,43.02,42.91,42.98,12100.0,22.9994,23.0316,22.9727,23.0102,12100.0
2005-06-07 11:30:00,42.98,43.07,42.98,43.04,17800.0,23.0102,23.0583,23.0102,23.0423,17800.0
2005-06-07 12:00:00,43.04,43.07,42.97,43.02,12700.0,23.0423,23.0583,23.0048,23.0316,12700.0
2005-06-07 12:30:00,43.05,43.1,43.02,43.1,7600.0,23.0476,23.0744,23.0316,23.0744,7600.0
2005-06-07 13:00:00,43.1,43.1,42.97,42.97,10000.0,23.0744,23.0744,23.0048,23.0048,10000.0
2005-06-07 13:30:00,42.99,43.0,42.89,42.89,12000.0,23.0155,23.0209,22.962,22.962,12000.0
2005-06-07 14:00:00,42.89,42.91,42.69,42.77,20800.0,22.962,22.9727,22.8549,22.8977,20800.0
2005-06-07 14:30:00,42.77,42.91,42.73,42.91,9300.0,22.8977,22.9727,22.8763,22.9727,9300.0
2005-06-07 15:00:00,42.91,42.92,42.78,42.82,19000.0,22.9727,22.978,22.9031,22.9245,19000.0
2005-06-07 15:30:00,42.81,42.81,42.66,42.71,25900.0,22.9191,22.9191,22.8388,22.8656,25900.0
2005-06-08 09:30:00,42.6,42.6,42.3,42.52,42900.0,22.9753,22.9753,22.8135,22.9322,42900.0
2005-06-08 10:00:00,42.56,42.56,42.43,42.45,16800.0,22.9538,22.9538,22.8836,22.8944,16800.0
2005-06-08 10:30:00,42.46,42.56,42.37,42.56,15100.0,22.8998,22.9538,22.8513,22.9538,15100.0
2005-06-08 11:00:00,42.55,42.55,42.48,42.54,10500.0,22.9484,22.9484,22.9106,22.943,10500.0
2005-06-08 11:30:00,42.55,42.57,42.48,42.53,15900.0,22.9484,22.9591,22.9106,22.9376,15900.0
2005-06-08 12:00:00,42.54,42.62,42.5,42.56,51700.0,22.943,22.9861,22.9214,22.9538,51700.0
2005-06-08 12:30:00,42.55,42.59,42.5,42.52,4900.0,22.9484,22.9699,22.9214,22.9322,4900.0
2005-06-08 13:00:00,42.49,42.49,42.41,42.44,7800.0,22.916,22.916,22.8729,22.889,7800.0
2005-06-08 13:30:00,42.44,42.44,42.22,42.25,16400.0,22.889,22.889,22.7704,22.7866,16400.0
2005-06-08 14:00:00,42.23,42.25,42.15,42.23,15600.0,22.7758,22.7866,22.7326,22.7758,15600.0
2005-06-08 14:30:00,42.23,42.28,42.16,42.16,19900.0,22.7758,22.8027,22.738,22.738,19900.0
2005-06-08 15:00:00,42.16,42.25,42.15,42.21,23000.0,22.738,22.7866,22.7326,22.765,23000.0
2005-06-08 15:30:00,42.21,42.32,42.21,42.3,58700.0,22.765,22.8243,22.765,22.8135,58700.0
2005-06-09 09:30:00,42.17,42.2,42.01,42.08,25800.0,22.7434,22.7596,22.6571,22.6949,25800.0
2005-06-09 10:00:00,42.04,42.26,41.95,42.02,32700.0,22.6733,22.792,22.6248,22.6625,32700.0
2005-06-09 10:30:00,42.02,42.13,41.96,42.13,11100.0,22.6625,22.7218,22.6302,22.7218,11100.0
2005-06-09 11:00:00,42.14,42.15,42.02,42.02,6300.0,22.7272,22.7326,22.6625,22.6625,6300.0
2005-06-09 11:30:00,42.04,42.3,42.04,42.28,14700.0,22.6733,22.8135,22.6733,22.8027,14700.0
2005-06-09 12:00:00,42.29,42.43,42.23,42.4,13900.0,22.8081,22.8836,22.7758,22.8675,13900.0
2005-06-09 12:30:00,42.42,42.48,42.42,42.45,9900.0,22.8782,22.9106,22.8782,22.8944,9900.0
2005-06-09 13:00:00,42.46,42.47,42.23,42.27,14500.0,22.8998,22.9052,22.7758,22.7973,14500.0
2005-06-09 13:30:00,42.26,42.33,42.23,42.29,10500.0,22.792,22.8297,22.7758,22.8081,10500.0
2005-06-09 14:00:00,42.29,42.3,42.18,42.22,66700.0,22.8081,22.8135,22.7488,22.7704,66700.0
2005-06-09 14:30:00,42.22,42.32,42.19,42.29,17000.0,22.7704,22.8243,22.7542,22.8081,17000.0
2005-06-09 15:00:00,42.29,42.3,42.24,42.26,27600.0,22.8081,22.8135,22.7812,22.792,27600.0
2005-06-09 15:30:00,42.24,42.35,42.24,42.35,267200.0,22.7812,22.8405,22.7812,22.8405,267200.0
2005-06-10 09:30:00,42.4,42.69,42.39,42.56,93700.0,22.8675,23.0239,22.8621,22.9538,93700.0
2005-06-10 10:00:00,42.54,42.58,42.39,42.39,10500.0,22.943,22.9645,22.8621,22.8621,10500.0
2005-06-10 10:30:00,42.41,42.62,42.38,42.6,17900.0,22.8729,22.9861,22.8567,22.9753,17900.0
2005-06-10 11:00:00,42.6,42.64,42.49,42.54,25500.0,22.9753,22.9969,22.916,22.943,25500.0
2005-06-10 11:30:00,42.51,42.57,42.45,42.48,72100.0,22.9268,22.9591,22.8944,22.9106,72100.0
2005-06-10 12:00:00,42.48,42.52,42.33,42.4,23300.0,22.9106,22.9322,22.8297,22.8675,23300.0
2005-06-10 12:30:00,42.39,42.44,42.37,42.4,13300.0,22.8621,22.889,22.8513,22.8675,13300.0
2005-06-10 13:00:00,42.4,42.55,42.39,42.51,48700.0,22.8675,22.9484,22.8621,22.9268,48700.0
2005-06-10 13:30:00,42.47,42.52,42.44,42.45,14900.0,22.9052,22.9322,22.889,22.8944,14900.0
2005-06-10 14:00:00,42.43,42.45,42.32,42.34,12200.0,22.8836,22.8944,22.8243,22.8351,12200.0
2005-06-10 14:30:00,42.34,42.35,42.29,42.3,21100.0,22.8351,22.8405,22.8081,22.8135,21100.0
2005-06-10 15:00:00,42.31,42.49,42.3,42.48,28200.0,22.8189,22.916,22.8135,22.9106,28200.0
2005-06-10 15:30:00,42.48,42.53,42.43,42.46,28200.0,22.9106,22.9376,22.8836,22.8998,28200.0
2005-06-13 09:30:00,42.3,42.53,42.3,42.51,34200.0,22.8135,22.9376,22.8135,22.9268,34200.0
2005-06-13 10:00:00,42.45,42.58,42.43,42.58,21700.0,22.8944,22.9645,22.8836,22.9645,21700.0
2005-06-13 10:30:00,42.58,42.84,42.58,42.84,22600.0,22.9645,23.1048,22.9645,23.1048,22600.0
2005-06-13 11:00:00,42.85,43.04,42.84,43.01,26700.0,23.1102,23.2126,23.1048,23.1964,26700.0
2005-06-13 11:30:00,43.01,43.05,42.91,42.98,14600.0,23.1964,23.218,23.1425,23.1803,14600.0
2005-06-13 12:00:00,42.97,42.98,42.8,42.86,17100.0,23.1749,23.1803,23.0832,23.1156,17100.0
2005-06-13 12:30:00,42.86,42.91,42.74,42.85,13000.0,23.1156,23.1425,23.0508,23.1102,13000.0
2005-06-13 13:00:00,42.84,42.84,42.73,42.83,11100.0,23.1048,23.1048,23.0454,23.0994,11100.0
2005-06-13 13:30:00,42.82,42.82,42.61,42.62,26700.0,23.094,23.094,22.9807,22.9861,26700.0
2005-06-13 14:00:00,42.63,42.78,42.6,42.63,25600.0,22.9915,23.0724,22.9753,22.9915,25600.0
2005-06-13 14:30:00,42.62,42.67,42.55,42.6,35200.0,22.9861,23.0131,22.9484,22.9753,35200.0
2005-06-13 15:00:00,42.61,42.62,42.46,42.52,25900.0,22.9807,22.9861,22.8998,22.9322,25900.0
2005-06-13 15:30:00,42.52,42.68,42.49,42.64,31100.0,22.9322,23.0185,22.916,22.9969,31100.0
2005-06-14 09:30:00,42.62,42.98,42.6,42.9,19600.0,22.9861,23.1803,22.9753,23.1371,19600.0
2005-06-14 10:00:00,42.94,42.97,42.8,42.82,11500.0,23.1587,23.1749,23.0832,23.094,11500.0
2005-06-14 10:30:00,42.84,42.88,42.81,42.83,8200.0,23.1048,23.1263,23.0886,23.0994,8200.0
2005-06-14 11:00:00,42.82,42.95,42.82,42.84,8700.0,23.094,23.1641,23.094,23.1048,8700.0
2005-06-14 11:30:00,42.85,42.98,42.85,42.96,7900.0,23.1102,23.1803,23.1102,23.1695,7900.0
2005-06-14 12:00:00,42.95,42.95,42.83,42.86,11500.0,23.1641,23.1641,23.0994,23.1156,11500.0
2005-06-14 12:30:00,42.9,42.95,42.88,42.94,9000.0,23.1371,23.1641,23.1263,23.1587,9000.0
2005-06-14 13:00:00,42.93,42.93,42.84,42.91,8800.0,23.1533,23.1533,23.1048,23.1425,8800.0
2005-06-14 13:30:00,42.91,43.2,42.91,43.2,13800.0,23.1425,23.2989,23.1425,23.2989,13800.0
2005-06-14 14:00:00,43.21,43.25,42.97,42.97,19900.0,23.3043,23.3259,23.1749,23.1749,19900.0
2005-06-14 14:30:00,43.0,43.12,42.94,43.08,27300.0,23.1911,23.2558,23.1587,23.2342,27300.0
2005-06-14 15:00:00,43.07,43.15,43.04,43.09,19800.0,23.2288,23.272,23.2126,23.2396,19800.0
2005-06-14 15:30:00,43.08,43.21,43.02,43.2,38400.0,23.2342,23.3043,23.2018,23.2989,38400.0
2005-06-15 09:30:00,43.35,43.37,43.02,43.03,23800.0,23.3798,23.3906,23.2018,23.2072,23800.0
2005-06-15 10:00:00,43.01,43.02,42.92,42.92,13700.0,23.1964,23.2018,23.1479,23.1479,13700.0
2005-06-15 10:30:00,42.9,42.93,42.6,42.6,26300.0,23.1371,23.1533,22.9753,22.9753,26300.0
2005-06-15 11:00:00,42.61,42.79,42.6,42.76,15500.0,22.9807,23.0778,22.9753,23.0616,15500.0
2005-06-15 11:30:00,42.75,42.79,42.67,42.67,10000.0,23.0562,23.0778,23.0131,23.0131,10000.0
2005-06-15 12:00:00,42.68,42.84,42.67,42.81,16200.0,23.0185,23.1048,23.0131,23.0886,16200.0
2005-06-15 12:30:00,42.82,42.99,42.82,42.96,33800.0,23.094,23.1857,23.094,23.1695,33800.0
2005-06-15 13:00:00,42.96,43.0,42.88,42.88,7200.0,23.1695,23.1911,23.1263,23.1263,7200.0
2005-06-15 13:30:00,42.9,43.01,42.85,43.01,9900.0,23.1371,23.1964,23.1102,23.1964,9900.0
2005-06-15 14:00:00,43.02,43.12,42.98,43.07,14100.0,23.2018,23.2558,23.1803,23.2288,14100.0
2005-06-15 14:30:00,43.07,43.07,42.95,43.02,24100.0,23.2288,23.2288,23.1641,23.2018,24100.0
2005-06-15 15:00:00,43.02,43.06,42.96,43.06,15600.0,23.2018,23.2234,23.1695,23.2234,15600.0
2005-06-15 15:30:00,43.07,43.18,43.05,43.15,45600.0,23.2288,23.2881,23.218,23.272,45600.0
2005-06-16 09:30:00,43.05,43.13,43.0,43.02,48100.0,23.218,23.2612,23.1911,23.2018,48100.0
2005-06-16 10:00:00,43.04,43.21,43.04,43.19,17200.0,23.2126,23.3043,23.2126,23.2935,17200.0
2005-06-16 10:30:00,43.18,43.31,43.18,43.25,24500.0,23.2881,23.3582,23.2881,23.3259,24500.0
2005-06-16 11:00:00,43.28,43.29,43.1,43.1,14900.0,23.3421,23.3475,23.245,23.245,14900.0
2005-06-16 11:30:00,43.14,43.21,43.11,43.17,17600.0,23.2666,23.3043,23.2504,23.2827,17600.0
2005-06-16 12:00:00,43.16,43.17,42.96,43.02,17100.0,23.2773,23.2827,23.1695,23.2018,17100.0
2005-06-16 12:30:00,43.03,43.07,42.99,42.99,16400.0,23.2072,23.2288,23.1857,23.1857,16400.0
2005-06-16 13:00:00,43.0,43.04,42.92,42.93,13800.0,23.1911,23.2126,23.1479,23.1533,13800.0
2005-06-16 13:30:00,42.94,42.97,42.9,42.94,18300.0,23.1587,23.1749,23.1371,23.1587,18300.0
2005-06-16 14:00:00,42.94,42.94,42.79,42.81,27000.0,23.1587,23.1587,23.0778,23.0886,27000.0
2005-06-16 14:30:00,42.81,42.86,42.72,42.83,78400.0,23.0886,23.1156,23.04,23.0994,78400.0
2005-06-16 15:00:00,42.83,42.96,42.79,42.93,17200.0,23.0994,23.1695,23.0778,23.1533,17200.0
2005-06-16 15:30:00,42.93,43.02,42.93,42.95,21900.0,23.1533,23.2018,23.1533,23.1641,21900.0
2005-06-17 09:30:00,43.0,43.0,42.85,42.86,227500.0,23.1911,23.1911,23.1102,23.1156,227500.0
2005-06-17 10:00:00,42.82,42.9,42.67,42.82,25800.0,23.094,23.1371,23.0131,23.094,25800.0
2005-06-17 10:30:00,42.81,42.95,42.76,42.89,22200.0,23.0886,23.1641,23.0616,23.1317,22200.0
2005-06-17 11:00:00,42.89,42.89,42.79,42.84,12900.0,23.1317,23.1317,23.0778,23.1048,12900.0
2005-06-17 11:30:00,42.85,42.88,42.78,42.84,9600.0,23.1102,23.1263,23.0724,23.1048,9600.0
2005-06-17 12:00:00,42.87,42.95,42.84,42.87,10000.0,23.1209,23.1641,23.1048,23.1209,10000.0
2005-06-17 12:30:00,42.88,42.95,42.84,42.87,11000.0,23.1263,23.1641,23.1048,23.1209,11000.0
2005-06-17 13:00:00,42.88,42.91,42.82,42.86,16900.0,23.1263,23.1425,23.094,23.1156,16900.0
2005-06-17 13:30:00,42.87,42.9,42.86,42.89,14700.0,23.1209,23.1371,23.1156,23.1317,14700.0
2005-06-17 14:00:00,42.9,42.9,42.86,42.86,20900.0,23.1371,23.1371,23.1156,23.1156,20900.0
2005-06-17 14:30:00,42.86,42.9,42.85,42.89,11400.0,23.1156,23.1371,23.1102,23.1317,11400.0
2005-06-17 15:00:00,42.89,42.92,42.82,42.9,36200.0,23.1317,23.1479,23.094,23.1371,36200.0
2005-06-17 15:30:00,42.91,43.0,42.91,42.95,22700.0,23.1425,23.1911,23.1425,23.1641,22700.0
2005-06-20 09:30:00,42.76,42.8,42.66,42.7,17800.0,23.0616,23.0832,23.0077,23.0293,17800.0
2005-06-20 10:00:00,42.7,42.71,42.58,42.58,7100.0,23.0293,23.0347,22.9645,22.9645,7100.0
2005-06-20 10:30:00,42.6,42.79,42.6,42.77,14400.0,22.9753,23.0778,22.9753,23.067,14400.0
2005-06-20 11:00:00,42.77,42.82,42.7,42.7,9600.0,23.067,23.094,23.0293,23.0293,9600.0
2005-06-20 11:30:00,42.76,42.8,42.7,42.8,7000.0,23.0616,23.0832,23.0293,23.0832,7000.0
2005-06-20 12:00:00,42.81,42.89,42.79,42.82,17300.0,23.0886,23.1317,23.0778,23.094,17300.0
2005-06-20 12:30:00,42.82,42.83,42.77,42.78,9600.0,23.094,23.0994,23.067,23.0724,9600.0
2005-06-20 13:00:00,42.79,42.79,42.71,42.78,8900.0,23.0778,23.0778,23.0347,23.0724,8900.0
2005-06-20 13:30:00,42.78,42.79,42.72,42.78,8500.0,23.0724,23.0778,23.04,23.0724,8500.0
2005-06-20 14:00:00,42.78,42.8,42.75,42.79,15400.0,23.0724,23.0832,23.0562,23.0778,15400.0
2005-06-20 14:30:00,42.8,42.92,42.79,42.89,42700.0,23.0832,23.1479,23.0778,23.1317,42700.0
2005-06-20 15:00:00,42.91,43.0,42.89,42.96,20800.0,23.1425,23.1911,23.1317,23.1695,20800.0
2005-06-20 15:30:00,42.95,42.97,42.87,42.88,40600.0,23.1641,23.1749,23.1209,23.1263,40600.0
2005-06-21 09:30:00,42.85,42.96,42.6,42.6,14400.0,23.1102,23.1695,22.9753,22.9753,14400.0
2005-06-21 10:00:00,42.61,42.7,42.53,42.67,15000.0,22.9807,23.0293,22.9376,23.0131,15000.0
2005-06-21 10:30:00,42.67,42.82,42.66,42.7,15600.0,23.0131,23.094,23.0077,23.0293,15600.0
2005-06-21 11:00:00,42.7,42.81,42.7,42.76,8300.0,23.0293,23.0886,23.0293,23.0616,8300.0
2005-06-21 11:30:00,42.75,42.78,42.71,42.76,4100.0,23.0562,23.0724,23.0347,23.0616,4100.0
2005-06-21 12:00:00,42.78,42.78,42.73,42.75,7400.0,23.0724,23.0724,23.0454,23.0562,7400.0
2005-06-21 12:30:00,42.76,42.76,42.6,42.6,24800.0,23.0616,23.0616,22.9753,22.9753,24800.0
2005-06-21 13:00:00,42.59,42.69,42.55,42.59,17000.0,22.9699,23.0239,22.9484,22.9699,17000.0
2005-06-21 13:30:00,42.6,42.74,42.59,42.72,17000.0,22.9753,23.0508,22.9699,23.04,17000.0
2005-06-21 14:00:00,42.72,42.78,42.69,42.77,14400.0,23.04,23.0724,23.0239,23.067,14400.0
2005-06-21 14:30:00,42.76,42.86,42.75,42.77,16400.0,23.0616,23.1156,23.0562,23.067,16400.0
2005-06-21 15:00:00,42.77,42.77,42.67,42.69,16200.0,23.067,23.067,23.0131,23.0239,16200.0
2005-06-21 15:30:00,42.69,42.82,42.69,42.76,17800.0,23.0239,23.094,23.0239,23.0616,17800.0
2005-06-22 09:30:00,42.87,43.15,42.85,42.94,18100.0,23.1209,23.272,23.1102,23.1587,18100.0
2005-06-22 10:00:00,42.9,42.9,42.73,42.83,5300.0,23.1371,23.1371,23.0454,23.0994,5300.0
2005-06-22 10:30:00,42.82,42.95,42.75,42.75,10700.0,23.094,23.1641,23.0562,23.0562,10700.0
2005-06-22 11:00:00,42.74,42.8,42.72,42.8,5300.0,23.0508,23.0832,23.04,23.0832,5300.0
2005-06-22 11:30:00,42.8,42.88,42.77,42.83,4900.0,23.0832,23.1263,23.067,23.0994,4900.0
2005-06-22 12:00:00,42.83,42.93,42.81,42.91,7800.0,23.0994,23.1533,23.0886,23.1425,7800.0
2005-06-22 12:30:00,42.87,42.91,42.78,42.91,6900.0,23.1209,23.1425,23.0724,23.1425,6900.0
2005-06-22 13:00:00,42.91,42.94,42.82,42.88,6400.0,23.1425,23.1587,23.094,23.1263,6400.0
2005-06-22 13:30:00,42.87,42.89,42.84,42.84,2900.0,23.1209,23.1317,23.1048,23.1048,2900.0
2005-06-22 14:00:00,42.84,42.84,42.71,42.76,8000.0,23.1048,23.1048,23.0347,23.0616,8000.0
2005-06-22 14:30:00,42.75,42.81,42.72,42.75,5900.0,23.0562,23.0886,23.04,23.0562,5900.0
2005-06-22 15:00:00,42.78,42.86,42.77,42.8,8800.0,23.0724,23.1156,23.067,23.0832,8800.0
2005-06-22 15:30:00,42.79,42.88,42.77,42.85,18300.0,23.0778,23.1263,23.067,23.1102,18300.0
2005-06-23 09:30:00,42.65,42.77,42.59,42.66,7800.0,23.0023,23.067,22.9699,23.0077,7800.0
2005-06-23 10:00:00,42.66,42.69,42.32,42.32,19500.0,23.0077,23.0239,22.8243,22.8243,19500.0
2005-06-23 10:30:00,42.32,42.4,42.25,42.4,6900.0,22.8243,22.8675,22.7866,22.8675,6900.0
2005-06-23 11:00:00,42.39,42.62,42.39,42.59,10500.0,22.8621,22.9861,22.8621,22.9699,10500.0
2005-06-23 11:30:00,42.56,42.65,42.53,42.53,5500.0,22.9538,23.0023,22.9376,22.9376,5500.0
2005-06-23 12:00:00,42.53,42.54,42.46,42.46,5000.0,22.9376,22.943,22.8998,22.8998,5000.0
2005-06-23 12:30:00,42.45,42.51,42.4,42.4,4300.0,22.8944,22.9268,22.8675,22.8675,4300.0
2005-06-23 13:00:00,42.37,42.42,42.32,42.35,7300.0,22.8513,22.8782,22.8243,22.8405,7300.0
2005-06-23 13:30:00,42.34,42.36,41.9,42.03,105500.0,22.8351,22.8459,22.5978,22.6679,105500.0
2005-06-23 14:00:00,42.0,42.14,41.95,42.14,34300.0,22.6517,22.7272,22.6248,22.7272,34300.0
2005-06-23 14:30:00,42.11,42.15,42.06,42.09,17800.0,22.7111,22.7326,22.6841,22.7003,17800.0
2005-06-23 15:00:00,42.08,42.08,41.91,41.91,21500.0,22.6949,22.6949,22.6032,22.6032,21500.0
2005-06-23 15:30:00,41.93,42.02,41.91,41.92,52000.0,22.614,22.6625,22.6032,22.6086,52000.0
2005-06-24 09:30:00,41.8,41.95,41.52,41.72,22700.0,22.5439,22.6248,22.3929,22.5007,22700.0
2005-06-24 10:00:00,41.76,41.8,41.65,41.68,24600.0,22.5223,22.5439,22.463,22.4791,24600.0
2005-06-24 10:30:00,41.65,41.7,41.55,41.55,34200.0,22.463,22.4899,22.409,22.409,34200.0
2005-06-24 11:00:00,41.55,41.6,41.35,41.37,43200.0,22.409,22.436,22.3012,22.312,43200.0
2005-06-24 11:30:00,41.37,41.37,41.11,41.21,74900.0,22.312,22.312,22.1717,22.2257,74900.0
2005-06-24 12:00:00,41.22,41.3,41.06,41.26,25300.0,22.2311,22.2742,22.1448,22.2526,25300.0
2005-06-24 12:30:00,41.28,41.42,41.28,41.35,12200.0,22.2634,22.3389,22.2634,22.3012,12200.0
2005-06-24 13:00:00,41.36,41.4,41.3,41.33,17300.0,22.3066,22.3281,22.2742,22.2904,17300.0
2005-06-24 13:30:00,41.33,41.33,41.21,41.28,23100.0,22.2904,22.2904,22.2257,22.2634,23100.0
2005-06-24 14:00:00,41.26,41.29,41.22,41.26,33400.0,22.2526,22.2688,22.2311,22.2526,33400.0
2005-06-24 14:30:00,41.26,41.3,41.25,41.25,39100.0,22.2526,22.2742,22.2472,22.2472,39100.0
2005-06-24 15:00:00,41.26,41.3,41.24,41.29,28500.0,22.2526,22.2742,22.2418,22.2688,28500.0
2005-06-24 15:30:00,41.3,41.4,41.25,41.29,77600.0,22.2742,22.3281,22.2472,22.2688,77600.0
2005-06-27 09:30:00,41.22,41.25,41.14,41.21,28200.0,22.2311,22.2472,22.1879,22.2257,28200.0
2005-06-27 10:00:00,41.21,41.21,41.1,41.14,44400.0,22.2257,22.2257,22.1663,22.1879,44400.0
2005-06-27 10:30:00,41.14,41.15,41.1,41.13,72200.0,22.1879,22.1933,22.1663,22.1825,72200.0
2005-06-27 11:00:00,41.13,41.14,41.07,41.1,36200.0,22.1825,22.1879,22.1502,22.1663,36200.0
2005-06-27 11:30:00,41.1,41.17,41.04,41.17,19600.0,22.1663,22.2041,22.134,22.2041,19600.0
2005-06-27 12:00:00,41.17,41.27,41.08,41.09,25800.0,22.2041,22.258,22.1555,22.1609,25800.0
2005-06-27 12:30:00,41.09,41.17,41.06,41.08,33000.0,22.1609,22.2041,22.1448,22.1555,33000.0
2005-06-27 13:00:00,41.08,41.15,41.08,41.13,32600.0,22.1555,22.1933,22.1555,22.1825,32600.0
2005-06-27 13:30:00,41.13,41.13,40.81,40.87,55600.0,22.1825,22.1825,22.0099,22.0423,55600.0
2005-06-27 14:00:00,40.87,40.94,40.85,40.88,26700.0,22.0423,22.08,22.0315,22.0477,26700.0
2005-06-27 14:30:00,40.87,40.97,40.87,40.96,32700.0,22.0423,22.0962,22.0423,22.0908,32700.0
2005-06-27 15:00:00,40.96,41.04,40.93,40.96,52000.0,22.0908,22.134,22.0746,22.0908,52000.0
2005-06-27 15:30:00,40.96,41.02,40.9,40.99,78300.0,22.0908,22.1232,22.0585,22.107,78300.0
2005-06-28 09:30:00,41.22,41.45,40.98,41.43,32900.0,22.2311,22.3551,22.1016,22.3443,32900.0
2005-06-28 10:00:00,41.42,41.57,41.36,41.57,16700.0,22.3389,22.4198,22.3066,22.4198,16700.0
2005-06-28 10:30:00,41.57,41.61,41.56,41.56,12700.0,22.4198,22.4414,22.4144,22.4144,12700.0
2005-06-28 11:00:00,41.55,41.57,41.47,41.57,13500.0,22.409,22.4198,22.3659,22.4198,13500.0
2005-06-28 11:30:00,41.57,41.6,41.55,41.59,8400.0,22.4198,22.436,22.409,22.4306,8400.0
2005-06-28 12:00:00,41.59,41.65,41.58,41.6,5800.0,22.4306,22.463,22.4252,22.436,5800.0
2005-06-28 12:30:00,41.59,41.59,41.45,41.46,10200.0,22.4306,22.4306,22.3551,22.3605,10200.0
2005-06-28 13:00:00,41.45,41.6,41.45,41.59,19100.0,22.3551,22.436,22.3551,22.4306,19100.0
2005-06-28 13:30:00,41.6,41.64,41.58,41.6,11400.0,22.436,22.4576,22.4252,22.436,11400.0
2005-06-28 14:00:00,41.6,41.6,41.53,41.53,17000.0,22.436,22.436,22.3982,22.3982,17000.0
2005-06-28 14:30:00,41.57,41.58,41.49,41.5,24700.0,22.4198,22.4252,22.3767,22.3821,24700.0
2005-06-28 15:00:00,41.5,41.55,41.5,41.5,21400.0,22.3821,22.409,22.3821,22.3821,21400.0
2005-06-28 15:30:00,41.5,41.54,41.5,41.52,31400.0,22.3821,22.4036,22.3821,22.3929,31400.0
2005-06-29 09:30:00,41.54,41.62,41.4,41.5,15900.0,22.4036,22.4468,22.3281,22.3821,15900.0
2005-06-29 10:00:00,41.49,41.51,41.36,41.51,18500.0,22.3767,22.3875,22.3066,22.3875,18500.0
2005-06-29 10:30:00,41.55,41.68,41.55,41.59,19000.0,22.409,22.4791,22.409,22.4306,19000.0
2005-06-29 11:00:00,41.53,41.58,41.44,41.58,74500.0,22.3982,22.4252,22.3497,22.4252,74500.0
2005-06-29 11:30:00,41.58,41.62,41.55,41.59,9000.0,22.4252,22.4468,22.409,22.4306,9000.0
2005-06-29 12:00:00,41.58,41.59,41.49,41.52,19100.0,22.4252,22.4306,22.3767,22.3929,19100.0
2005-06-29 12:30:00,41.52,41.56,41.49,41.5,18400.0,22.3929,22.4144,22.3767,22.3821,18400.0
2005-06-29 13:00:00,41.52,41.54,41.49,41.5,12100.0,22.3929,22.4036,22.3767,22.3821,12100.0
2005-06-29 13:30:00,41.5,41.52,41.45,41.45,18300.0,22.3821,22.3929,22.3551,22.3551,18300.0
2005-06-29 14:00:00,41.45,41.53,41.45,41.49,41700.0,22.3551,22.3982,22.3551,22.3767,41700.0
2005-06-29 14:30:00,41.49,41.55,41.45,41.46,17800.0,22.3767,22.409,22.3551,22.3605,17800.0
2005-06-29 15:00:00,41.46,41.54,41.45,41.48,16000.0,22.3605,22.4036,22.3551,22.3713,16000.0
2005-06-29 15:30:00,41.49,41.57,41.49,41.56,57100.0,22.3767,22.4198,22.3767,22.4144,57100.0
2005-06-30 09:30:00,41.56,41.65,41.36,41.65,70600.0,22.4144,22.463,22.3066,22.463,70600.0
2005-06-30 10:00:00,41.66,41.69,41.61,41.63,20500.0,22.4684,22.4845,22.4414,22.4522,20500.0
2005-06-30 10:30:00,41.62,41.72,41.6,41.64,28900.0,22.4468,22.5007,22.436,22.4576,28900.0
2005-06-30 11:00:00,41.64,41.64,41.46,41.48,42700.0,22.4576,22.4576,22.3605,22.3713,42700.0
2005-06-30 11:30:00,41.5,41.5,41.42,41.44,37200.0,22.3821,22.3821,22.3389,22.3497,37200.0
2005-06-30 12:00:00,41.44,41.49,41.31,41.38,17700.0,22.3497,22.3767,22.2796,22.3173,17700.0
2005-06-30 12:30:00,41.38,41.47,41.37,41.42,24700.0,22.3173,22.3659,22.312,22.3389,24700.0
2005-06-30 13:00:00,41.45,41.48,41.39,41.39,11100.0,22.3551,22.3713,22.3227,22.3227,11100.0
2005-06-30 13:30:00,41.39,41.47,41.29,41.47,64300.0,22.3227,22.3659,22.2688,22.3659,64300.0
2005-06-30 14:00:00,41.47,41.59,41.35,41.42,37700.0,22.3659,22.4306,22.3012,22.3389,37700.0
2005-06-30 14:30:00,41.45,41.45,41.24,41.31,34300.0,22.3551,22.3551,22.2418,22.2796,34300.0
2005-06-30 15:00:00,41.33,41.43,41.3,41.35,21900.0,22.2904,22.3443,22.2742,22.3012,21900.0
2005-06-30 15:30:00,41.35,41.35,41.11,41.15,44200.0,22.3012,22.3012,22.1717,22.1933,44200.0
2005-07-01 09:30:00,41.15,41.34,41.02,41.24,42600.0,22.1933,22.2958,22.1232,22.2418,42600.0
2005-07-01 10:00:00,41.23,41.25,41.18,41.24,54400.0,22.2364,22.2472,22.2095,22.2418,54400.0
2005-07-01 10:30:00,41.24,41.44,41.24,41.38,48600.0,22.2418,22.3497,22.2418,22.3173,48600.0
2005-07-01 11:00:00,41.38,41.38,41.25,41.37,61000.0,22.3173,22.3173,22.2472,22.312,61000.0
2005-07-01 11:30:00,41.37,41.37,41.25,41.25,11800.0,22.312,22.312,22.2472,22.2472,11800.0
2005-07-01 12:00:00,41.27,41.4,41.25,41.31,17100.0,22.258,22.3281,22.2472,22.2796,17100.0
2005-07-01 12:30:00,41.31,41.4,41.26,41.39,12100.0,22.2796,22.3281,22.2526,22.3227,12100.0
2005-07-01 13:00:00,41.38,41.41,41.33,41.39,53800.0,22.3173,22.3335,22.2904,22.3227,53800.0
2005-07-01 13:30:00,41.4,41.49,41.35,41.49,16300.0,22.3281,22.3767,22.3012,22.3767,16300.0
2005-07-01 14:00:00,41.48,41.53,41.43,41.43,9700.0,22.3713,22.3982,22.3443,22.3443,9700.0
2005-07-01 14:30:00,41.44,41.5,41.4,41.45,23400.0,22.3497,22.3821,22.3281,22.3551,23400.0
2005-07-01 15:00:00,41.44,41.46,41.41,41.44,16900.0,22.3497,22.3605,22.3335,22.3497,16900.0
2005-07-01 15:30:00,41.43,41.51,41.41,41.49,43100.0,22.3443,22.3875,22.3335,22.3767,43100.0
2005-07-05 09:30:00,41.21,41.26,41.11,41.24,47100.0,22.2257,22.2526,22.1717,22.2418,47100.0
2005-07-05 10:00:00,41.3,41.43,41.2,41.37,24600.0,22.2742,22.3443,22.2203,22.312,24600.0
2005-07-05 10:30:00,41.42,41.52,41.4,41.52,20200.0,22.3389,22.3929,22.3281,22.3929,20200.0
2005-07-05 11:00:00,41.57,41.57,41.48,41.55,25200.0,22.4198,22.4198,22.3713,22.409,25200.0
2005-07-05 11:30:00,41.55,41.58,41.49,41.52,18200.0,22.409,22.4252,22.3767,22.3929,18200.0
2005-07-05 12:00:00,41.52,41.69,41.5,41.69,15500.0,22.3929,22.4845,22.3821,22.4845,15500.0
2005-07-05 12:30:00,41.69,41.7,41.66,41.67,23900.0,22.4845,22.4899,22.4684,22.4738,23900.0
2005-07-05 13:00:00,41.68,41.74,41.64,41.69,8700.0,22.4791,22.5115,22.4576,22.4845,8700.0
2005-07-05 13:30:00,41.68,41.72,41.58,41.58,14500.0,22.4791,22.5007,22.4252,22.4252,14500.0
2005-07-05 14:00:00,41.59,41.63,41.5,41.55,9200.0,22.4306,22.4522,22.3821,22.409,9200.0
2005-07-05 14:30:00,41.54,41.62,41.51,41.58,12400.0,22.4036,22.4468,22.3875,22.4252,12400.0
2005-07-05 15:00:00,41.57,41.58,41.47,41.53,11700.0,22.4198,22.4252,22.3659,22.3982,11700.0
2005-07-05 15:30:00,41.52,41.6,41.46,41.49,36500.0,22.3929,22.436,22.3605,22.3767,36500.0
2005-07-06 09:30:00,41.47,41.63,41.36,41.62,29000.0,22.3659,22.4522,22.3066,22.4468,29000.0
2005-07-06 10:00:00,41.61,41.63,41.48,41.49,14200.0,22.4414,22.4522,22.3713,22.3767,14200.0
2005-07-06 10:30:00,41.51,41.56,41.48,41.54,12300.0,22.3875,22.4144,22.3713,22.4036,12300.0
2005-07-06 11:00:00,41.52,41.52,41.42,41.46,7600.0,22.3929,22.3929,22.3389,22.3605,7600.0
2005-07-06 11:30:00,41.47,41.48,41.43,41.45,12800.0,22.3659,22.3713,22.3443,22.3551,12800.0
2005-07-06 12:00:00,41.46,41.48,41.32,41.33,12100.0,22.3605,22.3713,22.285,22.2904,12100.0
2005-07-06 12:30:00,41.36,41.36,41.26,41.28,11200.0,22.3066,22.3066,22.2526,22.2634,11200.0
2005-07-06 13:00:00,41.28,41.38,41.25,41.37,9100.0,22.2634,22.3173,22.2472,22.312,9100.0
2005-07-06 13:30:00,41.38,41.45,41.33,41.4,8400.0,22.3173,22.3551,22.2904,22.3281,8400.0
2005-07-06 14:00:00,41.36,41.39,41.08,41.11,21800.0,22.3066,22.3227,22.1555,22.1717,21800.0
2005-07-06 14:30:00,41.08,41.12,41.03,41.09,38200.0,22.1555,22.1771,22.1286,22.1609,38200.0
2005-07-06 15:00:00,41.09,41.2,41.09,41.2,63700.0,22.1609,22.2203,22.1609,22.2203,63700.0
2005-07-06 15:30:00,41.2,41.25,41.15,41.15,38000.0,22.2203,22.2472,22.1933,22.1933,38000.0
2005-07-07 09:30:00,41.0,41.03,40.75,41.03,52600.0,22.1124,22.1286,21.9776,22.1286,52600.0
2005-07-07 10:00:00,41.07,41.13,40.93,41.04,40300.0,22.1502,22.1825,22.0746,22.134,40300.0
2005-07-07 10:30:00,41.03,41.08,41.01,41.02,27600.0,22.1286,22.1555,22.1178,22.1232,27600.0
2005-07-07 11:00:00,41.02,41.19,41.0,41.18,18200.0,22.1232,22.2149,22.1124,22.2095,18200.0
2005-07-07 11:30:00,41.19,41.2,41.09,41.2,21100.0,22.2149,22.2203,22.1609,22.2203,21100.0
2005-07-07 12:00:00,41.2,41.34,41.2,41.33,33200.0,22.2203,22.2958,22.2203,22.2904,33200.0
2005-07-07 12:30:00,41.32,41.32,41.26,41.27,14100.0,22.285,22.285,22.2526,22.258,14100.0
2005-07-07 13:00:00,41.3,41.33,41.26,41.29,9900.0,22.2742,22.2904,22.2526,22.2688,9900.0
2005-07-07 13:30:00,41.29,41.4,41.29,41.35,7200.0,22.2688,22.3281,22.2688,22.3012,7200.0
2005-07-07 14:00:00,41.36,41.38,41.3,41.34,10800.0,22.3066,22.3173,22.2742,22.2958,10800.0
2005-07-07 14:30:00,41.34,41.34,41.21,41.32,17400.0,22.2958,22.2958,22.2257,22.285,17400.0
2005-07-07 15:00:00,41.32,41.5,41.32,41.33,24700.0,22.285,22.3821,22.285,22.2904,24700.0
2005-07-07 15:30:00,41.35,41.5,41.35,41.45,23200.0,22.3012,22.3821,22.3012,22.3551,23200.0
2005-07-08 09:30:00,41.44,41.5,41.3,41.39,33000.0,22.3497,22.3821,22.2742,22.3227,33000.0
2005-07-08 10:00:00,41.38,41.51,41.25,41.51,18900.0,22.3173,22.3875,22.2472,22.3875,18900.0
2005-07-08 10:30:00,41.51,41.6,41.51,41.59,21400.0,22.3875,22.436,22.3875,22.4306,21400.0
2005-07-08 11:00:00,41.59,41.6,41.54,41.6,24500.0,22.4306,22.436,22.4036,22.436,24500.0
2005-07-08 11:30:00,41.6,41.7,41.6,41.7,16900.0,22.436,22.4899,22.436,22.4899,16900.0
2005-07-08 12:00:00,41.7,41.74,41.68,41.74,33400.0,22.4899,22.5115,22.4791,22.5115,33400.0
2005-07-08 12:30:00,41.74,41.85,41.74,41.85,17800.0,22.5115,22.5708,22.5115,22.5708,17800.0
2005-07-08 13:00:00,41.85,41.86,41.82,41.82,10100.0,22.5708,22.5762,22.5547,22.5547,10100.0
2005-07-08 13:30:00,41.82,41.95,41.81,41.93,15300.0,22.5547,22.6248,22.5493,22.614,15300.0
2005-07-08 14:00:00,41.94,42.04,41.93,42.04,10200.0,22.6194,22.6733,22.614,22.6733,10200.0
2005-07-08 14:30:00,42.04,42.08,42.01,42.08,25400.0,22.6733,22.6949,22.6571,22.6949,25400.0
2005-07-08 15:00:00,42.09,42.19,42.04,42.19,22900.0,22.7003,22.7542,22.6733,22.7542,22900.0
2005-07-08 15:30:00,42.17,42.17,42.03,42.12,24600.0,22.7434,22.7434,22.6679,22.7164,24600.0
2005-07-11 09:30:00,42.33,42.49,42.14,42.41,30200.0,22.8297,22.916,22.7272,22.8729,30200.0
2005-07-11 10:00:00,42.41,42.46,42.3,42.36,18800.0,22.8729,22.8998,22.8135,22.8459,18800.0
2005-07-11 10:30:00,42.37,42.39,42.26,42.29,24100.0,22.8513,22.8621,22.792,22.8081,24100.0
2005-07-11 11:00:00,42.3,42.39,42.26,42.28,21500.0,22.8135,22.8621,22.792,22.8027,21500.0
2005-07-11 11:30:00,42.26,42.28,42.13,42.16,16400.0,22.792,22.8027,22.7218,22.738,16400.0
2005-07-11 12:00:00,42.16,42.18,42.09,42.12,20300.0,22.738,22.7488,22.7003,22.7164,20300.0
2005-07-11 12:30:00,42.1,42.26,42.1,42.17,16600.0,22.7057,22.792,22.7057,22.7434,16600.0
2005-07-11 13:00:00,42.18,42.22,42.13,42.21,10700.0,22.7488,22.7704,22.7218,22.765,10700.0
2005-07-11 13:30:00,42.2,42.2,42.13,42.16,12100.0,22.7596,22.7596,22.7218,22.738,12100.0
2005-07-11 14:00:00,42.16,42.26,42.13,42.13,10000.0,22.738,22.792,22.7218,22.7218,10000.0
2005-07-11 14:30:00,42.17,42.27,42.17,42.26,10400.0,22.7434,22.7973,22.7434,22.792,10400.0
2005-07-11 15:00:00,42.26,42.26,42.1,42.15,7800.0,22.792,22.792,22.7057,22.7326,7800.0
2005-07-11 15:30:00,42.15,42.25,42.1,42.25,38500.0,22.7326,22.7866,22.7057,22.7866,38500.0
2005-07-12 09:30:00,42.22,42.22,41.96,42.0,13900.0,22.7704,22.7704,22.6302,22.6517,13900.0
2005-07-12 10:00:00,42.0,42.0,41.79,41.82,21300.0,22.6517,22.6517,22.5385,22.5547,21300.0
2005-07-12 10:30:00,41.82,41.94,41.78,41.93,14600.0,22.5547,22.6194,22.5331,22.614,14600.0
2005-07-12 11:00:00,41.93,41.93,41.84,41.88,14400.0,22.614,22.614,22.5654,22.587,14400.0
2005-07-12 11:30:00,41.88,41.94,41.82,41.85,10400.0,22.587,22.6194,22.5547,22.5708,10400.0
2005-07-12 12:00:00,41.82,41.89,41.79,41.86,8800.0,22.5547,22.5924,22.5385,22.5762,8800.0
2005-07-12 12:30:00,41.85,41.89,41.81,41.81,7100.0,22.5708,22.5924,22.5493,22.5493,7100.0
2005-07-12 13:00:00,41.84,41.89,41.83,41.89,3600.0,22.5654,22.5924,22.56,22.5924,3600.0
2005-07-12 13:30:00,41.89,42.03,41.89,42.03,19700.0,22.5924,22.6679,22.5924,22.6679,19700.0
2005-07-12 14:00:00,42.03,42.06,41.96,41.99,8200.0,22.6679,22.6841,22.6302,22.6463,8200.0
2005-07-12 14:30:00,42.0,42.12,42.0,42.1,13800.0,22.6517,22.7164,22.6517,22.7057,13800.0
2005-07-12 15:00:00,42.11,42.16,42.1,42.12,21000.0,22.7111,22.738,22.7057,22.7164,21000.0
2005-07-12 15:30:00,42.12,42.21,42.09,42.17,55100.0,22.7164,22.765,22.7003,22.7434,55100.0
2005-07-13 09:30:00,42.08,42.34,42.08,42.3,35900.0,22.6949,22.8351,22.6949,22.8135,35900.0
2005-07-13 10:00:00,42.29,42.41,42.13,42.21,12900.0,22.8081,22.8729,22.7218,22.765,12900.0
2005-07-13 10:30:00,42.24,42.3,42.11,42.19,16000.0,22.7812,22.8135,22.7111,22.7542,16000.0
2005-07-13 11:00:00,42.18,42.26,42.15,42.22,10400.0,22.7488,22.792,22.7326,22.7704,10400.0
2005-07-13 11:30:00,42.22,42.25,42.18,42.25,14100.0,22.7704,22.7866,22.7488,22.7866,14100.0
2005-07-13 12:00:00,42.25,42.28,42.19,42.26,26300.0,22.7866,22.8027,22.7542,22.792,26300.0
2005-07-13 12:30:00,42.26,42.3,42.15,42.17,27800.0,22.792,22.8135,22.7326,22.7434,27800.0
2005-07-13 13:00:00,42.17,42.25,42.17,42.24,15200.0,22.7434,22.7866,22.7434,22.7812,15200.0
2005-07-13 13:30:00,42.23,42.25,42.18,42.21,32800.0,22.7758,22.7866,22.7488,22.765,32800.0
2005-07-13 14:00:00,42.21,42.31,42.21,42.27,17200.0,22.765,22.8189,22.765,22.7973,17200.0
2005-07-13 14:30:00,42.28,42.36,42.24,42.3,24000.0,22.8027,22.8459,22.7812,22.8135,24000.0
2005-07-13 15:00:00,42.29,42.39,42.24,42.37,28400.0,22.8081,22.8621,22.7812,22.8513,28400.0
2005-07-13 15:30:00,42.39,42.47,42.35,42.4,49000.0,22.8621,22.9052,22.8405,22.8675,49000.0
2005-07-14 09:30:00,42.85,42.9,42.65,42.72,40400.0,23.1102,23.1371,23.0023,23.04,40400.0
2005-07-14 10:00:00,42.72,42.74,42.55,42.61,22600.0,23.04,23.0508,22.9484,22.9807,22600.0
2005-07-14 10:30:00,42.61,42.63,42.45,42.51,33400.0,22.9807,22.9915,22.8944,22.9268,33400.0
2005-07-14 11:00:00,42.5,42.55,42.44,42.48,13300.0,22.9214,22.9484,22.889,22.9106,13300.0
2005-07-14 11:30:00,42.5,42.56,42.41,42.43,15900.0,22.9214,22.9538,22.8729,22.8836,15900.0
2005-07-14 12:00:00,42.48,42.61,42.48,42.56,21300.0,22.9106,22.9807,22.9106,22.9538,21300.0
2005-07-14 12:30:00,42.56,42.59,42.46,42.5,11300.0,22.9538,22.9699,22.8998,22.9214,11300.0
2005-07-14 13:00:00,42.53,42.65,42.48,42.65,24000.0,22.9376,23.0023,22.9106,23.0023,24000.0
2005-07-14 13:30:00,42.64,42.65,42.51,42.54,24100.0,22.9969,23.0023,22.9268,22.943,24100.0
2005-07-14 14:00:00,42.55,42.61,42.46,42.46,35900.0,22.9484,22.9807,22.8998,22.8998,35900.0
2005-07-14 14:30:00,42.47,42.53,42.43,42.51,19300.0,22.9052,22.9376,22.8836,22.9268,19300.0
2005-07-14 15:00:00,42.51,42.59,42.49,42.51,27800.0,22.9268,22.9699,22.916,22.9268,27800.0
2005-07-14 15:30:00,42.51,42.58,42.47,42.47,49300.0,22.9268,22.9645,22.9052,22.9052,49300.0
2005-07-15 09:30:00,42.45,42.66,42.44,42.52,61400.0,22.8944,23.0077,22.889,22.9322,61400.0
2005-07-15 10:00:00,42.55,42.61,42.46,42.61,37000.0,22.9484,22.9807,22.8998,22.9807,37000.0
2005-07-15 10:30:00,42.61,42.67,42.56,42.65,44800.0,22.9807,23.0131,22.9538,23.0023,44800.0
2005-07-15 11:00:00,42.68,42.71,42.61,42.65,30600.0,23.0185,23.0347,22.9807,23.0023,30600.0
2005-07-15 11:30:00,42.65,42.68,42.55,42.67,38800.0,23.0023,23.0185,22.9484,23.0131,38800.0
2005-07-15 12:00:00,42.65,42.66,42.56,42.61,25900.0,23.0023,23.0077,22.9538,22.9807,25900.0
2005-07-15 12:30:00,42.64,42.67,42.6,42.62,24100.0,22.9969,23.0131,22.9753,22.9861,24100.0
2005-07-15 13:00:00,42.62,42.64,42.6,42.63,19100.0,22.9861,22.9969,22.9753,22.9915,19100.0
2005-07-15 13:30:00,42.63,42.63,42.6,42.6,21000.0,22.9915,22.9915,22.9753,22.9753,21000.0
2005-07-15 14:00:00,42.6,42.67,42.6,42.6,26800.0,22.9753,23.0131,22.9753,22.9753,26800.0
2005-07-15 14:30:00,42.6,42.68,42.59,42.61,34200.0,22.9753,23.0185,22.9699,22.9807,34200.0
2005-07-15 15:00:00,42.61,42.68,42.58,42.62,43300.0,22.9807,23.0185,22.9645,22.9861,43300.0
2005-07-15 15:30:00,42.61,42.78,42.6,42.78,31300.0,22.9807,23.0724,22.9753,23.0724,31300.0
2005-07-18 09:30:00,42.8,43.11,42.78,43.09,58200.0,23.0832,23.2504,23.0724,23.2396,58200.0
2005-07-18 10:00:00,43.07,43.17,43.02,43.15,123900.0,23.2288,23.2827,23.2018,23.272,123900.0
2005-07-18 10:30:00,43.16,43.18,43.07,43.16,62400.0,23.2773,23.2881,23.2288,23.2773,62400.0
2005-07-18 11:00:00,43.17,43.2,43.05,43.06,55700.0,23.2827,23.2989,23.218,23.2234,55700.0
2005-07-18 11:30:00,43.09,43.15,43.06,43.12,14500.0,23.2396,23.272,23.2234,23.2558,14500.0
2005-07-18 12:00:00,43.12,43.13,42.98,43.0,60200.0,23.2558,23.2612,23.1803,23.1911,60200.0
2005-07-18 12:30:00,43.0,43.0,42.94,43.0,34000.0,23.1911,23.1911,23.1587,23.1911,34000.0
2005-07-18 13:00:00,43.0,43.0,42.9,42.97,47600.0,23.1911,23.1911,23.1371,23.1749,47600.0
2005-07-18 13:30:00,42.99,43.01,42.95,42.99,41000.0,23.1857,23.1964,23.1641,23.1857,41000.0
2005-07-18 14:00:00,42.99,43.0,42.93,42.97,42500.0,23.1857,23.1911,23.1533,23.1749,42500.0
2005-07-18 14:30:00,42.97,43.05,42.96,42.99,81300.0,23.1749,23.218,23.1695,23.1857,81300.0
2005-07-18 15:00:00,42.99,43.06,42.89,42.9,90000.0,23.1857,23.2234,23.1317,23.1371,90000.0
2005-07-18 15:30:00,42.89,42.9,42.66,42.67,76900.0,23.1317,23.1371,23.0077,23.0131,76900.0
2005-07-19 09:30:00,42.7,43.44,42.52,43.3,52400.0,23.0293,23.4284,22.9322,23.3529,52400.0
2005-07-19 10:00:00,43.33,43.55,43.29,43.51,47100.0,23.369,23.4877,23.3475,23.4661,47100.0
2005-07-19 10:30:00,43.5,43.59,43.43,43.44,35400.0,23.4607,23.5093,23.423,23.4284,35400.0
2005-07-19 11:00:00,43.43,43.43,43.01,43.09,54500.0,23.423,23.423,23.1964,23.2396,54500.0
2005-07-19 11:30:00,43.09,43.25,43.0,43.05,47200.0,23.2396,23.3259,23.1911,23.218,47200.0
2005-07-19 12:00:00,43.05,43.05,42.93,43.01,140900.0,23.218,23.218,23.1533,23.1964,140900.0
2005-07-19 12:30:00,43.0,43.15,42.91,43.15,54600.0,23.1911,23.272,23.1425,23.272,54600.0
2005-07-19 13:00:00,43.19,43.27,43.08,43.13,17500.0,23.2935,23.3367,23.2342,23.2612,17500.0
2005-07-19 13:30:00,43.12,43.44,43.1,43.34,42400.0,23.2558,23.4284,23.245,23.3744,42400.0
2005-07-19 14:00:00,43.34,43.6,43.34,43.58,41900.0,23.3744,23.5147,23.3744,23.5039,41900.0
2005-07-19 14:30:00,43.54,43.62,43.47,43.55,56900.0,23.4823,23.5254,23.4445,23.4877,56900.0
2005-07-19 15:00:00,43.54,43.69,43.52,43.69,52500.0,23.4823,23.5632,23.4715,23.5632,52500.0
2005-07-19 15:30:00,43.7,44.09,43.7,44.09,214100.0,23.5686,23.7789,23.5686,23.7789,214100.0
2005-07-20 09:30:00,44.7,45.0,44.7,45.0,117200.0,24.1079,24.2697,24.1079,24.2697,117200.0
2005-07-20 10:00:00,45.0,45.34,45.0,45.19,140100.0,24.2697,24.4531,24.2697,24.3722,140100.0
2005-07-20 10:30:00,45.17,45.18,44.96,45.07,67100.0,24.3614,24.3668,24.2481,24.3075,67100.0
2005-07-20 11:00:00,45.09,45.16,45.0,45.0,87000.0,24.3182,24.356,24.2697,24.2697,87000.0
2005-07-20 11:30:00,45.03,45.47,44.97,45.47,49200.0,24.2859,24.5232,24.2535,24.5232,49200.0
2005-07-20 12:00:00,45.47,45.5,45.2,45.23,38100.0,24.5232,24.5394,24.3776,24.3938,38100.0
2005-07-20 12:30:00,45.21,45.24,45.2,45.24,38900.0,24.383,24.3991,24.3776,24.3991,38900.0
2005-07-20 13:00:00,45.24,45.61,45.21,45.56,86000.0,24.3991,24.5987,24.383,24.5717,86000.0
2005-07-20 13:30:00,45.57,45.61,45.42,45.44,81800.0,24.5771,24.5987,24.4962,24.507,81800.0
2005-07-20 14:00:00,45.44,45.47,45.26,45.35,88000.0,24.507,24.5232,24.4099,24.4585,88000.0
2005-07-20 14:30:00,45.35,45.35,45.15,45.18,85800.0,24.4585,24.4585,24.3506,24.3668,85800.0
2005-07-20 15:00:00,45.18,45.18,45.1,45.18,100500.0,24.3668,24.3668,24.3236,24.3668,100500.0
2005-07-20 15:30:00,45.18,45.25,45.13,45.2,112500.0,24.3668,24.4045,24.3398,24.3776,112500.0
2005-07-21 09:30:00,45.2,45.34,45.1,45.3,76000.0,24.3776,24.4531,24.3236,24.4315,76000.0
2005-07-21 10:00:00,45.29,45.48,45.14,45.45,46000.0,24.4261,24.5286,24.3452,24.5124,46000.0
2005-07-21 10:30:00,45.45,45.46,45.03,45.06,49900.0,24.5124,24.5178,24.2859,24.3021,49900.0
2005-07-21 11:00:00,45.06,45.07,44.86,44.88,53700.0,24.3021,24.3075,24.1942,24.205,53700.0
2005-07-21 11:30:00,44.87,45.0,44.81,44.97,28400.0,24.1996,24.2697,24.1672,24.2535,28400.0
2005-07-21 12:00:00,44.96,45.09,44.94,45.09,18000.0,24.2481,24.3182,24.2374,24.3182,18000.0
2005-07-21 12:30:00,45.1,45.25,45.1,45.24,53500.0,24.3236,24.4045,24.3236,24.3991,53500.0
2005-07-21 13:00:00,45.25,45.31,45.16,45.19,61800.0,24.4045,24.4369,24.356,24.3722,61800.0
2005-07-21 13:30:00,45.19,45.22,45.09,45.16,18700.0,24.3722,24.3884,24.3182,24.356,18700.0
2005-07-21 14:00:00,45.14,45.17,45.02,45.04,32800.0,24.3452,24.3614,24.2805,24.2913,32800.0
2005-07-21 14:30:00,45.03,45.19,45.0,45.1,47400.0,24.2859,24.3722,24.2697,24.3236,47400.0
2005-07-21 15:00:00,45.1,45.29,45.08,45.28,44800.0,24.3236,24.4261,24.3129,24.4207,44800.0
2005-07-21 15:30:00,45.28,45.3,45.16,45.24,64200.0,24.4207,24.4315,24.356,24.3991,64200.0
2005-07-22 09:30:00,45.26,45.55,45.26,45.55,39400.0,24.4099,24.5663,24.4099,24.5663,39400.0
2005-07-22 10:00:00,45.55,46.0,45.55,45.96,70800.0,24.5663,24.809,24.5663,24.7875,70800.0
2005-07-22 10:30:00,45.95,45.98,45.7,45.8,62700.0,24.7821,24.7983,24.6472,24.7012,62700.0
2005-07-22 11:00:00,45.8,45.94,45.77,45.84,23300.0,24.7012,24.7767,24.685,24.7227,23300.0
2005-07-22 11:30:00,45.85,45.85,45.64,45.65,22400.0,24.7281,24.7281,24.6149,24.6203,22400.0
2005-07-22 12:00:00,45.65,45.7,45.6,45.61,26600.0,24.6203,24.6472,24.5933,24.5987,26600.0
2005-07-22 12:30:00,45.64,45.67,45.54,45.56,14800.0,24.6149,24.6311,24.5609,24.5717,14800.0
2005-07-22 13:00:00,45.56,45.62,45.55,45.61,17100.0,24.5717,24.6041,24.5663,24.5987,17100.0
2005-07-22 13:30:00,45.61,45.68,45.59,45.62,13000.0,24.5987,24.6365,24.5879,24.6041,13000.0
2005-07-22 14:00:00,45.64,45.67,45.55,45.62,18500.0,24.6149,24.6311,24.5663,24.6041,18500.0
2005-07-22 14:30:00,45.63,45.81,45.59,45.78,33900.0,24.6095,24.7066,24.5879,24.6904,33900.0
2005-07-22 15:00:00,45.78,45.83,45.67,45.74,46400.0,24.6904,24.7174,24.6311,24.6688,46400.0
2005-07-22 15:30:00,45.73,45.85,45.71,45.82,32700.0,24.6634,24.7281,24.6526,24.712,32700.0
2005-07-25 09:30:00,45.56,45.97,45.56,45.96,57900.0,24.5717,24.7929,24.5717,24.7875,57900.0
2005-07-25 10:00:00,45.96,46.27,45.96,46.2,77100.0,24.7875,24.9547,24.7875,24.9169,77100.0
2005-07-25 10:30:00,46.2,46.3,46.11,46.12,32900.0,24.9169,24.9708,24.8684,24.8738,32900.0
2005-07-25 11:00:00,46.13,46.16,45.9,45.91,15600.0,24.8791,24.8953,24.7551,24.7605,15600.0
2005-07-25 11:30:00,45.91,45.95,45.82,45.88,11400.0,24.7605,24.7821,24.712,24.7443,11400.0
2005-07-25 12:00:00,45.9,45.92,45.77,45.8,18400.0,24.7551,24.7659,24.685,24.7012,18400.0
2005-07-25 12:30:00,45.76,45.81,45.74,45.8,14200.0,24.6796,24.7066,24.6688,24.7012,14200.0
2005-07-25 13:00:00,45.81,45.86,45.76,45.82,14500.0,24.7066,24.7335,24.6796,24.712,14500.0
2005-07-25 13:30:00,45.82,45.88,45.8,45.82,13800.0,24.712,24.7443,24.7012,24.712,13800.0
2005-07-25 14:00:00,45.82,45.84,45.76,45.78,18300.0,24.712,24.7227,24.6796,24.6904,18300.0
2005-07-25 14:30:00,45.77,45.79,45.64,45.66,42000.0,24.685,24.6958,24.6149,24.6257,42000.0
2005-07-25 15:00:00,45.66,45.69,45.56,45.6,41300.0,24.6257,24.6418,24.5717,24.5933,41300.0
2005-07-25 15:30:00,45.61,45.76,45.61,45.73,49900.0,24.5987,24.6796,24.5987,24.6634,49900.0
2005-07-26 09:30:00,45.85,46.19,45.77,46.15,48200.0,24.7281,24.9115,24.685,24.8899,48200.0
2005-07-26 10:00:00,46.14,46.17,45.9,46.14,39700.0,24.8845,24.9007,24.7551,24.8845,39700.0
2005-07-26 10:30:00,46.13,46.19,45.96,45.99,29000.0,24.8791,24.9115,24.7875,24.8036,29000.0
2005-07-26 11:00:00,45.99,46.02,45.98,46.02,16200.0,24.8036,24.8198,24.7983,24.8198,16200.0
2005-07-26 11:30:00,46.03,46.07,45.97,46.07,13800.0,24.8252,24.8468,24.7929,24.8468,13800.0
2005-07-26 12:00:00,46.1,46.1,45.96,46.01,15400.0,24.863,24.863,24.7875,24.8144,15400.0
2005-07-26 12:30:00,46.0,46.22,45.92,46.17,29800.0,24.809,24.9277,24.7659,24.9007,29800.0
2005-07-26 13:00:00,46.15,46.2,46.1,46.19,16500.0,24.8899,24.9169,24.863,24.9115,16500.0
2005-07-26 13:30:00,46.19,46.36,46.15,46.36,42100.0,24.9115,25.0032,24.8899,25.0032,42100.0
2005-07-26 14:00:00,46.38,46.4,46.26,46.26,27800.0,25.014,25.0248,24.9493,24.9493,27800.0
2005-07-26 14:30:00,46.25,46.32,46.2,46.24,41400.0,24.9439,24.9816,24.9169,24.9385,41400.0
2005-07-26 15:00:00,46.23,46.31,46.15,46.24,21000.0,24.9331,24.9762,24.8899,24.9385,21000.0
2005-07-26 15:30:00,46.24,46.3,46.17,46.25,29600.0,24.9385,24.9708,24.9007,24.9439,29600.0
2005-07-27 09:30:00,46.29,46.38,46.08,46.24,19400.0,24.9654,25.014,24.8522,24.9385,19400.0
2005-07-27 10:00:00,46.26,46.26,46.05,46.09,17700.0,24.9493,24.9493,24.836,24.8576,17700.0
2005-07-27 10:30:00,46.08,46.19,46.05,46.05,19300.0,24.8522,24.9115,24.836,24.836,19300.0
2005-07-27 11:00:00,46.05,46.1,45.78,45.78,36400.0,24.836,24.863,24.6904,24.6904,36400.0
2005-07-27 11:30:00,45.75,45.81,45.71,45.8,19000.0,24.6742,24.7066,24.6526,24.7012,19000.0
2005-07-27 12:00:00,45.8,46.02,45.8,45.95,26200.0,24.7012,24.8198,24.7012,24.7821,26200.0
2005-07-27 12:30:00,45.95,45.97,45.85,45.89,11600.0,24.7821,24.7929,24.7281,24.7497,11600.0
2005-07-27 13:00:00,45.87,45.87,45.74,45.75,31300.0,24.7389,24.7389,24.6688,24.6742,31300.0
2005-07-27 13:30:00,45.75,45.8,45.71,45.76,14900.0,24.6742,24.7012,24.6526,24.6796,14900.0
2005-07-27 14:00:00,45.76,45.88,45.72,45.8,29900.0,24.6796,24.7443,24.658,24.7012,29900.0
2005-07-27 14:30:00,45.84,45.84,45.66,45.75,44000.0,24.7227,24.7227,24.6257,24.6742,44000.0
2005-07-27 15:00:00,45.72,45.83,45.68,45.83,43700.0,24.658,24.7174,24.6365,24.7174,43700.0
2005-07-27 15:30:00,45.82,46.01,45.8,46.01,115100.0,24.712,24.8144,24.7012,24.8144,115100.0
2005-07-28 09:30:00,45.96,46.1,45.73,45.86,31300.0,24.7875,24.863,24.6634,24.7335,31300.0
2005-07-28 10:00:00,45.84,45.86,45.63,45.73,19200.0,24.7227,24.7335,24.6095,24.6634,19200.0
2005-07-28 10:30:00,45.75,46.06,45.73,45.95,17000.0,24.6742,24.8414,24.6634,24.7821,17000.0
2005-07-28 11:00:00,45.95,46.03,45.91,45.96,19600.0,24.7821,24.8252,24.7605,24.7875,19600.0
2005-07-28 11:30:00,45.97,46.1,45.91,46.09,17600.0,24.7929,24.863,24.7605,24.8576,17600.0
2005-07-28 12:00:00,46.08,46.1,46.01,46.02,9100.0,24.8522,24.863,24.8144,24.8198,9100.0
2005-07-28 12:30:00,46.05,46.08,46.02,46.08,5500.0,24.836,24.8522,24.8198,24.8522,5500.0
2005-07-28 13:00:00,46.07,46.1,46.02,46.1,10700.0,24.8468,24.863,24.8198,24.863,10700.0
2005-07-28 13:30:00,46.09,46.1,46.06,46.06,20000.0,24.8576,24.863,24.8414,24.8414,20000.0
2005-07-28 14:00:00,46.05,46.18,46.04,46.13,16800.0,24.836,24.9061,24.8306,24.8791,16800.0
2005-07-28 14:30:00,46.11,46.24,46.1,46.17,22600.0,24.8684,24.9385,24.863,24.9007,22600.0
2005-07-28 15:00:00,46.16,46.16,46.06,46.07,12500.0,24.8953,24.8953,24.8414,24.8468,12500.0
2005-07-28 15:30:00,46.06,46.11,46.01,46.07,35400.0,24.8414,24.8684,24.8144,24.8468,35400.0
2005-07-29 09:30:00,46.0,46.19,45.87,45.99,25800.0,24.809,24.9115,24.7389,24.8036,25800.0
2005-07-29 10:00:00,45.98,46.11,45.96,46.01,21700.0,24.7983,24.8684,24.7875,24.8144,21700.0
2005-07-29 10:30:00,46.03,46.03,45.86,45.94,12600.0,24.8252,24.8252,24.7335,24.7767,12600.0
2005-07-29 11:00:00,45.93,46.04,45.85,45.94,17400.0,24.7713,24.8306,24.7281,24.7767,17400.0
2005-07-29 11:30:00,45.94,46.05,45.89,45.94,19400.0,24.7767,24.836,24.7497,24.7767,19400.0
2005-07-29 12:00:00,45.95,46.0,45.9,45.96,6000.0,24.7821,24.809,24.7551,24.7875,6000.0
2005-07-29 12:30:00,45.96,46.11,45.89,46.02,12300.0,24.7875,24.8684,24.7497,24.8198,12300.0
2005-07-29 13:00:00,45.99,46.12,45.94,45.97,12200.0,24.8036,24.8738,24.7767,24.7929,12200.0
2005-07-29 13:30:00,45.98,46.06,45.92,46.05,11200.0,24.7983,24.8414,24.7659,24.836,11200.0
2005-07-29 14:00:00,46.06,46.22,46.03,46.16,12700.0,24.8414,24.9277,24.8252,24.8953,12700.0
2005-07-29 14:30:00,46.18,46.18,46.06,46.06,21000.0,24.9061,24.9061,24.8414,24.8414,21000.0
2005-07-29 15:00:00,46.05,46.06,45.81,45.85,23500.0,24.836,24.8414,24.7066,24.7281,23500.0
2005-07-29 15:30:00,45.84,45.92,45.79,45.8,45400.0,24.7227,24.7659,24.6958,24.7012,45400.0
2005-08-01 09:30:00,45.84,46.15,45.84,46.13,29500.0,24.7227,24.8899,24.7227,24.8791,29500.0
2005-08-01 10:00:00,46.14,46.15,45.92,46.13,26600.0,24.8845,24.8899,24.7659,24.8791,26600.0
2005-08-01 10:30:00,46.13,46.15,45.97,46.05,20100.0,24.8791,24.8899,24.7929,24.836,20100.0
2005-08-01 11:00:00,46.08,46.09,45.96,46.04,19100.0,24.8522,24.8576,24.7875,24.8306,19100.0
2005-08-01 11:30:00,46.04,46.12,46.03,46.11,11500.0,24.8306,24.8738,24.8252,24.8684,11500.0
2005-08-01 12:00:00,46.12,46.15,46.09,46.14,25100.0,24.8738,24.8899,24.8576,24.8845,25100.0
2005-08-01 12:30:00,46.15,46.17,46.14,46.14,10800.0,24.8899,24.9007,24.8845,24.8845,10800.0
2005-08-01 13:00:00,46.14,46.16,46.03,46.06,19000.0,24.8845,24.8953,24.8252,24.8414,19000.0
2005-08-01 13:30:00,46.05,46.05,45.95,46.01,27000.0,24.836,24.836,24.7821,24.8144,27000.0
2005-08-01 14:00:00,46.01,46.2,45.97,46.15,30300.0,24.8144,24.9169,24.7929,24.8899,30300.0
2005-08-01 14:30:00,46.16,46.23,46.15,46.16,26200.0,24.8953,24.9331,24.8899,24.8953,26200.0
2005-08-01 15:00:00,46.16,46.28,46.16,46.24,27900.0,24.8953,24.96,24.8953,24.9385,27900.0
2005-08-01 15:30:00,46.24,46.32,46.1,46.19,47600.0,24.9385,24.9816,24.863,24.9115,47600.0
2005-08-02 09:30:00,46.23,46.4,46.1,46.31,26900.0,24.9331,25.0248,24.863,24.9762,26900.0
2005-08-02 10:00:00,46.3,46.54,46.3,46.45,33200.0,24.9708,25.1003,24.9708,25.0517,33200.0
2005-08-02 10:30:00,46.42,46.59,46.41,46.44,22800.0,25.0356,25.1272,25.0302,25.0463,22800.0
2005-08-02 11:00:00,46.44,46.46,46.4,46.45,17300.0,25.0463,25.0571,25.0248,25.0517,17300.0
2005-08-02 11:30:00,46.44,46.49,46.44,46.47,11600.0,25.0463,25.0733,25.0463,25.0625,11600.0
2005-08-02 12:00:00,46.43,46.49,46.43,46.48,8100.0,25.0409,25.0733,25.0409,25.0679,8100.0
2005-08-02 12:30:00,46.47,46.48,46.43,46.43,12700.0,25.0625,25.0679,25.0409,25.0409,12700.0
2005-08-02 13:00:00,46.45,46.49,46.4,46.46,17200.0,25.0517,25.0733,25.0248,25.0571,17200.0
2005-08-02 13:30:00,46.44,46.44,46.31,46.31,11000.0,25.0463,25.0463,24.9762,24.9762,11000.0
2005-08-02 14:00:00,46.32,46.4,46.31,46.31,15600.0,24.9816,25.0248,24.9762,24.9762,15600.0
2005-08-02 14:30:00,46.31,46.31,46.24,46.3,27600.0,24.9762,24.9762,24.9385,24.9708,27600.0
2005-08-02 15:00:00,46.3,46.37,46.26,46.34,19300.0,24.9708,25.0086,24.9493,24.9924,19300.0
2005-08-02 15:30:00,46.33,46.45,46.3,46.45,28600.0,24.987,25.0517,24.9708,25.0517,28600.0
2005-08-03 09:30:00,46.35,46.36,46.07,46.07,29300.0,24.9978,25.0032,24.8468,24.8468,29300.0
2005-08-03 10:00:00,46.14,46.22,46.06,46.21,28100.0,24.8845,24.9277,24.8414,24.9223,28100.0
2005-08-03 10:30:00,46.21,46.51,46.14,46.46,72500.0,24.9223,25.0841,24.8845,25.0571,72500.0
2005-08-03 11:00:00,46.43,46.53,46.43,46.47,21400.0,25.0409,25.0949,25.0409,25.0625,21400.0
2005-08-03 11:30:00,46.47,46.54,46.42,46.43,13500.0,25.0625,25.1003,25.0356,25.0409,13500.0
2005-08-03 12:00:00,46.43,46.62,46.4,46.62,24300.0,25.0409,25.1434,25.0248,25.1434,24300.0
2005-08-03 12:30:00,46.6,46.64,46.5,46.58,15100.0,25.1326,25.1542,25.0787,25.1218,15100.0
2005-08-03 13:00:00,46.53,46.57,46.43,46.49,18300.0,25.0949,25.1165,25.0409,25.0733,18300.0
2005-08-03 13:30:00,46.49,46.5,46.29,46.36,26300.0,25.0733,25.0787,24.9654,25.0032,26300.0
2005-08-03 14:00:00,46.37,46.4,46.34,46.34,14000.0,25.0086,25.0248,24.9924,24.9924,14000.0
2005-08-03 14:30:00,46.35,46.36,46.3,46.34,14900.0,24.9978,25.0032,24.9708,24.9924,14900.0
2005-08-03 15:00:00,46.33,46.48,46.32,46.42,26900.0,24.987,25.0679,24.9816,25.0356,26900.0
2005-08-03 15:30:00,46.41,46.55,46.35,46.45,33600.0,25.0302,25.1057,24.9978,25.0517,33600.0
2005-08-04 09:30:00,46.31,46.31,46.14,46.23,13000.0,24.9762,24.9762,24.8845,24.9331,13000.0
2005-08-04 10:00:00,46.15,46.28,46.15,46.28,11900.0,24.8899,24.96,24.8899,24.96,11900.0
2005-08-04 10:30:00,46.25,46.25,46.13,46.17,16000.0,24.9439,24.9439,24.8791,24.9007,16000.0
2005-08-04 11:00:00,46.18,46.19,46.1,46.16,8100.0,24.9061,24.9115,24.863,24.8953,8100.0
2005-08-04 11:30:00,46.17,46.19,45.98,45.99,14800.0,24.9007,24.9115,24.7983,24.8036,14800.0
2005-08-04 12:00:00,46.0,46.05,46.0,46.02,9700.0,24.809,24.836,24.809,24.8198,9700.0
2005-08-04 12:30:00,46.03,46.05,46.02,46.04,6300.0,24.8252,24.836,24.8198,24.8306,6300.0
2005-08-04 13:00:00,46.04,46.1,46.03,46.09,10200.0,24.8306,24.863,24.8252,24.8576,10200.0
2005-08-04 13:30:00,46.09,46.11,45.96,46.03,12500.0,24.8576,24.8684,24.7875,24.8252,12500.0
2005-08-04 14:00:00,46.04,46.13,46.04,46.09,12400.0,24.8306,24.8791,24.8306,24.8576,12400.0
2005-08-04 14:30:00,46.09,46.13,46.01,46.06,8600.0,24.8576,24.8791,24.8144,24.8414,8600.0
2005-08-04 15:00:00,46.07,46.23,46.05,46.08,32800.0,24.8468,24.9331,24.836,24.8522,32800.0
2005-08-04 15:30:00,46.08,46.09,45.98,45.98,26100.0,24.8522,24.8576,24.7983,24.7983,26100.0
2005-08-05 09:30:00,45.87,45.9,45.61,45.67,26000.0,24.7389,24.7551,24.5987,24.6311,26000.0
2005-08-05 10:00:00,45.69,45.75,45.55,45.58,21600.0,24.6418,24.6742,24.5663,24.5825,21600.0
2005-08-05 10:30:00,45.56,45.59,45.41,45.51,30300.0,24.5717,24.5879,24.4908,24.5448,30300.0
2005-08-05 11:00:00,45.51,45.57,45.41,45.52,24800.0,24.5448,24.5771,24.4908,24.5502,24800.0
2005-08-05 11:30:00,45.53,45.6,45.52,45.55,12700.0,24.5556,24.5933,24.5502,24.5663,12700.0
2005-08-05 12:00:00,45.54,45.58,45.43,45.46,9000.0,24.5609,24.5825,24.5016,24.5178,9000.0
2005-08-05 12:30:00,45.45,45.48,45.37,45.47,19300.0,24.5124,24.5286,24.4693,24.5232,19300.0
2005-08-05 13:00:00,45.45,45.54,45.42,45.47,14800.0,24.5124,24.5609,24.4962,24.5232,14800.0
2005-08-05 13:30:00,45.46,45.47,45.39,45.42,11400.0,24.5178,24.5232,24.48,24.4962,11400.0
2005-08-05 14:00:00,45.42,45.42,45.24,45.28,27500.0,24.4962,24.4962,24.3991,24.4207,27500.0
2005-08-05 14:30:00,45.28,45.45,45.27,45.35,33200.0,24.4207,24.5124,24.4153,24.4585,33200.0
2005-08-05 15:00:00,45.35,45.53,45.34,45.5,24300.0,24.4585,24.5556,24.4531,24.5394,24300.0
2005-08-05 15:30:00,45.54,45.6,45.42,45.47,37300.0,24.5609,24.5933,24.4962,24.5232,37300.0
2005-08-08 09:30:00,45.55,45.75,45.54,45.64,21000.0,24.5663,24.6742,24.5609,24.6149,21000.0
2005-08-08 10:00:00,45.7,45.7,45.43,45.55,16000.0,24.6472,24.6472,24.5016,24.5663,16000.0
2005-08-08 10:30:00,45.55,45.56,45.3,45.34,12300.0,24.5663,24.5717,24.4315,24.4531,12300.0
2005-08-08 11:00:00,45.33,45.4,45.2,45.39,52000.0,24.4477,24.4854,24.3776,24.48,52000.0
2005-08-08 11:30:00,45.39,45.56,45.39,45.56,17400.0,24.48,24.5717,24.48,24.5717,17400.0
2005-08-08 12:00:00,45.57,45.69,45.57,45.67,18600.0,24.5771,24.6418,24.5771,24.6311,18600.0
2005-08-08 12:30:00,45.66,45.66,45.53,45.61,10900.0,24.6257,24.6257,24.5556,24.5987,10900.0
2005-08-08 13:00:00,45.61,45.66,45.51,45.55,8700.0,24.5987,24.6257,24.5448,24.5663,8700.0
2005-08-08 13:30:00,45.55,45.58,45.45,45.49,7600.0,24.5663,24.5825,24.5124,24.534,7600.0
2005-08-08 14:00:00,45.49,45.52,45.35,45.37,9700.0,24.534,24.5502,24.4585,24.4693,9700.0
2005-08-08 14:30:00,45.36,45.45,45.33,45.44,13100.0,24.4639,24.5124,24.4477,24.507,13100.0
2005-08-08 15:00:00,45.44,45.51,45.38,45.45,13500.0,24.507,24.5448,24.4747,24.5124,13500.0
2005-08-08 15:30:00,45.46,45.5,45.35,45.38,30400.0,24.5178,24.5394,24.4585,24.4747,30400.0
2005-08-09 09:30:00,45.56,45.7,45.45,45.69,19000.0,24.5717,24.6472,24.5124,24.6418,19000.0
2005-08-09 10:00:00,45.69,45.73,45.61,45.69,17700.0,24.6418,24.6634,24.5987,24.6418,17700.0
2005-08-09 10:30:00,45.69,45.77,45.62,45.63,26600.0,24.6418,24.685,24.6041,24.6095,26600.0
2005-08-09 11:00:00,45.65,45.66,45.57,45.61,14500.0,24.6203,24.6257,24.5771,24.5987,14500.0
2005-08-09 11:30:00,45.61,45.64,45.56,45.59,14600.0,24.5987,24.6149,24.5717,24.5879,14600.0
2005-08-09 12:00:00,45.6,45.64,45.6,45.61,10200.0,24.5933,24.6149,24.5933,24.5987,10200.0
2005-08-09 12:30:00,45.65,45.69,45.62,45.65,13400.0,24.6203,24.6418,24.6041,24.6203,13400.0
2005-08-09 13:00:00,45.66,45.66,45.62,45.65,5900.0,24.6257,24.6257,24.6041,24.6203,5900.0
2005-08-09 13:30:00,45.65,45.73,45.65,45.71,6600.0,24.6203,24.6634,24.6203,24.6526,6600.0
2005-08-09 14:00:00,45.71,45.76,45.61,45.76,13300.0,24.6526,24.6796,24.5987,24.6796,13300.0
2005-08-09 14:30:00,45.79,45.79,45.72,45.73,29000.0,24.6958,24.6958,24.658,24.6634,29000.0
2005-08-09 15:00:00,45.73,45.73,45.58,45.63,24000.0,24.6634,24.6634,24.5825,24.6095,24000.0
2005-08-09 15:30:00,45.63,45.81,45.61,45.78,31900.0,24.6095,24.7066,24.5987,24.6904,31900.0
2005-08-10 09:30:00,45.84,46.13,45.84,46.13,52800.0,24.7227,24.8791,24.7227,24.8791,52800.0
2005-08-10 10:00:00,46.13,46.24,46.1,46.18,12300.0,24.8791,24.9385,24.863,24.9061,12300.0
2005-08-10 10:30:00,46.18,46.27,46.13,46.16,15400.0,24.9061,24.9547,24.8791,24.8953,15400.0
2005-08-10 11:00:00,46.13,46.13,46.04,46.08,7200.0,24.8791,24.8791,24.8306,24.8522,7200.0
2005-08-10 11:30:00,46.08,46.11,45.99,46.05,5500.0,24.8522,24.8684,24.8036,24.836,5500.0
2005-08-10 12:00:00,46.05,46.08,45.94,45.94,4400.0,24.836,24.8522,24.7767,24.7767,4400.0
2005-08-10 12:30:00,45.97,45.97,45.67,45.81,14100.0,24.7929,24.7929,24.6311,24.7066,14100.0
2005-08-10 13:00:00,45.8,45.8,45.69,45.75,7600.0,24.7012,24.7012,24.6418,24.6742,7600.0
2005-08-10 13:30:00,45.79,45.87,45.58,45.6,8400.0,24.6958,24.7389,24.5825,24.5933,8400.0
2005-08-10 14:00:00,45.6,45.63,45.4,45.42,19400.0,24.5933,24.6095,24.4854,24.4962,19400.0
2005-08-10 14:30:00,45.42,45.58,45.42,45.52,16400.0,24.4962,24.5825,24.4962,24.5502,16400.0
2005-08-10 15:00:00,45.51,45.53,45.4,45.47,33600.0,24.5448,24.5556,24.4854,24.5232,33600.0
2005-08-10 15:30:00,45.47,45.65,45.46,45.62,26500.0,24.5232,24.6203,24.5178,24.6041,26500.0
2005-08-11 09:30:00,45.46,45.59,45.29,45.44,17900.0,24.5178,24.5879,24.4261,24.507,17900.0
2005-08-11 10:00:00,45.46,45.75,45.46,45.74,16000.0,24.5178,24.6742,24.5178,24.6688,16000.0
2005-08-11 10:30:00,45.72,45.72,45.45,45.51,13800.0,24.658,24.658,24.5124,24.5448,13800.0
2005-08-11 11:00:00,45.58,45.63,45.49,45.53,9400.0,24.5825,24.6095,24.534,24.5556,9400.0
2005-08-11 11:30:00,45.53,45.66,45.43,45.61,8900.0,24.5556,24.6257,24.5016,24.5987,8900.0
2005-08-11 12:00:00,45.56,45.58,45.34,45.34,12900.0,24.5717,24.5825,24.4531,24.4531,12900.0
2005-08-11 12:30:00,45.34,45.45,45.34,45.4,5000.0,24.4531,24.5124,24.4531,24.4854,5000.0
2005-08-11 13:00:00,45.41,45.56,45.41,45.46,7700.0,24.4908,24.5717,24.4908,24.5178,7700.0
2005-08-11 13:30:00,45.49,45.5,45.35,45.36,7400.0,24.534,24.5394,24.4585,24.4639,7400.0
2005-08-11 14:00:00,45.38,45.39,45.22,45.24,20400.0,24.4747,24.48,24.3884,24.3991,20400.0
2005-08-11 14:30:00,45.25,45.46,45.25,45.41,15900.0,24.4045,24.5178,24.4045,24.4908,15900.0
2005-08-11 15:00:00,45.4,45.66,45.4,45.66,21100.0,24.4854,24.6257,24.4854,24.6257,21100.0
2005-08-11 15:30:00,45.63,45.65,45.56,45.63,25500.0,24.6095,24.6203,24.5717,24.6095,25500.0
2005-08-12 09:30:00,45.63,45.63,45.24,45.54,23200.0,24.6095,24.6095,24.3991,24.5609,23200.0
2005-08-12 10:00:00,45.53,45.53,45.25,45.39,29900.0,24.5556,24.5556,24.4045,24.48,29900.0
2005-08-12 10:30:00,45.38,45.45,45.33,45.43,8900.0,24.4747,24.5124,24.4477,24.5016,8900.0
2005-08-12 11:00:00,45.43,45.58,45.4,45.4,10500.0,24.5016,24.5825,24.4854,24.4854,10500.0
2005-08-12 11:30:00,45.37,45.47,45.23,45.25,16700.0,24.4693,24.5232,24.3938,24.4045,16700.0
2005-08-12 12:00:00,45.25,45.29,45.18,45.18,8600.0,24.4045,24.4261,24.3668,24.3668,8600.0
2005-08-12 12:30:00,45.17,45.22,45.1,45.17,11900.0,24.3614,24.3884,24.3236,24.3614,11900.0
2005-08-12 13:00:00,45.17,45.2,45.12,45.15,7200.0,24.3614,24.3776,24.3344,24.3506,7200.0
2005-08-12 13:30:00,45.15,45.16,45.07,45.07,10100.0,24.3506,24.356,24.3075,24.3075,10100.0
2005-08-12 14:00:00,45.1,45.23,45.1,45.23,7900.0,24.3236,24.3938,24.3236,24.3938,7900.0
2005-08-12 14:30:00,45.24,45.3,45.15,45.15,15600.0,24.3991,24.4315,24.3506,24.3506,15600.0
2005-08-12 15:00:00,45.15,45.42,45.13,45.39,22900.0,24.3506,24.4962,24.3398,24.48,22900.0
2005-08-12 15:30:00,45.38,45.44,45.22,45.27,26700.0,24.4747,24.507,24.3884,24.4153,26700.0
2005-08-15 09:30:00,45.01,45.12,44.87,44.96,31700.0,24.2751,24.3344,24.1996,24.2481,31700.0
2005-08-15 10:00:00,44.96,45.02,44.82,44.98,15200.0,24.2481,24.2805,24.1726,24.2589,15200.0
2005-08-15 10:30:00,44.97,45.03,44.88,44.91,13600.0,24.2535,24.2859,24.205,24.2212,13600.0
2005-08-15 11:00:00,44.91,45.02,44.9,44.91,6500.0,24.2212,24.2805,24.2158,24.2212,6500.0
2005-08-15 11:30:00,44.91,44.94,44.86,44.93,7700.0,24.2212,24.2374,24.1942,24.232,7700.0
2005-08-15 12:00:00,44.93,45.06,44.91,45.06,26900.0,24.232,24.3021,24.2212,24.3021,26900.0
2005-08-15 12:30:00,45.1,45.19,45.1,45.13,5700.0,24.3236,24.3722,24.3236,24.3398,5700.0
2005-08-15 13:00:00,45.15,45.32,45.13,45.32,9400.0,24.3506,24.4423,24.3398,24.4423,9400.0
2005-08-15 13:30:00,45.32,45.33,45.22,45.25,5400.0,24.4423,24.4477,24.3884,24.4045,5400.0
2005-08-15 14:00:00,45.21,45.35,45.2,45.35,12800.0,24.383,24.4585,24.3776,24.4585,12800.0
2005-08-15 14:30:00,45.34,45.4,45.27,45.37,11000.0,24.4531,24.4854,24.4153,24.4693,11000.0
2005-08-15 15:00:00,45.37,45.39,45.28,45.33,10900.0,24.4693,24.48,24.4207,24.4477,10900.0
2005-08-15 15:30:00,45.34,45.35,45.2,45.31,28000.0,24.4531,24.4585,24.3776,24.4369,28000.0
2005-08-16 09:30:00,45.18,45.27,44.82,44.91,26900.0,24.3668,24.4153,24.1726,24.2212,26900.0
2005-08-16 10:00:00,44.9,44.93,44.83,44.89,20600.0,24.2158,24.232,24.178,24.2104,20600.0
2005-08-16 10:30:00,44.88,44.89,44.7,44.7,16800.0,24.205,24.2104,24.1079,24.1079,16800.0
2005-08-16 11:00:00,44.66,44.8,44.66,44.8,10000.0,24.0863,24.1618,24.0863,24.1618,10000.0
2005-08-16 11:30:00,44.77,44.84,44.7,44.75,16600.0,24.1457,24.1834,24.1079,24.1349,16600.0
2005-08-16 12:00:00,44.75,44.79,44.68,44.78,10600.0,24.1349,24.1565,24.0971,24.1511,10600.0
2005-08-16 12:30:00,44.78,44.84,44.76,44.81,27500.0,24.1511,24.1834,24.1403,24.1672,27500.0
2005-08-16 13:00:00,44.8,44.89,44.79,44.83,10100.0,24.1618,24.2104,24.1565,24.178,10100.0
2005-08-16 13:30:00,44.83,44.85,44.8,44.82,13300.0,24.178,24.1888,24.1618,24.1726,13300.0
2005-08-16 14:00:00,44.8,44.81,44.71,44.78,13000.0,24.1618,24.1672,24.1133,24.1511,13000.0
2005-08-16 14:30:00,44.77,44.85,44.76,44.8,12300.0,24.1457,24.1888,24.1403,24.1618,12300.0
2005-08-16 15:00:00,44.81,44.81,44.65,44.65,20700.0,24.1672,24.1672,24.0809,24.0809,20700.0
2005-08-16 15:30:00,44.65,44.71,44.57,44.57,41800.0,24.0809,24.1133,24.0378,24.0378,41800.0
2005-08-17 09:30:00,44.43,44.53,44.23,44.3,32900.0,23.9623,24.0162,23.8544,23.8922,32900.0
2005-08-17 10:00:00,44.31,44.49,44.31,44.35,23000.0,23.8976,23.9947,23.8976,23.9191,23000.0
2005-08-17 10:30:00,44.34,44.51,44.3,44.51,19800.0,23.9138,24.0054,23.8922,24.0054,19800.0
2005-08-17 11:00:00,44.49,44.77,44.47,44.66,17900.0,23.9947,24.1457,23.9839,24.0863,17900.0
2005-08-17 11:30:00,44.66,44.7,44.63,44.7,11200.0,24.0863,24.1079,24.0702,24.1079,11200.0
2005-08-17 12:00:00,44.69,44.77,44.62,44.69,16000.0,24.1025,24.1457,24.0648,24.1025,16000.0
2005-08-17 12:30:00,44.72,44.77,44.7,44.73,13700.0,24.1187,24.1457,24.1079,24.1241,13700.0
2005-08-17 13:00:00,44.74,44.79,44.73,44.76,22800.0,24.1295,24.1565,24.1241,24.1403,22800.0
2005-08-17 13:30:00,44.76,44.77,44.67,44.72,19800.0,24.1403,24.1457,24.0917,24.1187,19800.0
2005-08-17 14:00:00,44.72,44.84,44.67,44.79,22700.0,24.1187,24.1834,24.0917,24.1565,22700.0
2005-08-17 14:30:00,44.79,44.84,44.7,44.72,25100.0,24.1565,24.1834,24.1079,24.1187,25100.0
2005-08-17 15:00:00,44.72,44.88,44.64,44.65,27200.0,24.1187,24.205,24.0756,24.0809,27200.0
2005-08-17 15:30:00,44.66,44.77,44.61,44.63,32600.0,24.0863,24.1457,24.0594,24.0702,32600.0
2005-08-18 09:30:00,44.54,44.64,44.45,44.46,18000.0,24.0216,24.0756,23.9731,23.9785,18000.0
2005-08-18 10:00:00,44.45,44.46,44.27,44.33,22200.0,23.9731,23.9785,23.876,23.9084,22200.0
2005-08-18 10:30:00,44.33,44.42,44.23,44.25,12100.0,23.9084,23.9569,23.8544,23.8652,12100.0
2005-08-18 11:00:00,44.25,44.4,44.25,44.39,13000.0,23.8652,23.9461,23.8652,23.9407,13000.0
2005-08-18 11:30:00,44.4,44.4,44.3,44.35,18500.0,23.9461,23.9461,23.8922,23.9191,18500.0
2005-08-18 12:00:00,44.37,44.53,44.37,44.51,11200.0,23.9299,24.0162,23.9299,24.0054,11200.0
2005-08-18 12:30:00,44.52,44.52,44.45,44.48,8200.0,24.0108,24.0108,23.9731,23.9893,8200.0
2005-08-18 13:00:00,44.48,44.58,44.47,44.58,23000.0,23.9893,24.0432,23.9839,24.0432,23000.0
2005-08-18 13:30:00,44.6,44.64,44.6,44.61,11400.0,24.054,24.0756,24.054,24.0594,11400.0
2005-08-18 14:00:00,44.61,44.61,44.34,44.34,14800.0,24.0594,24.0594,23.9138,23.9138,14800.0
2005-08-18 14:30:00,44.34,44.57,44.34,44.5,29600.0,23.9138,24.0378,23.9138,24.0,29600.0
2005-08-18 15:00:00,44.48,44.56,44.44,44.56,33300.0,23.9893,24.0324,23.9677,24.0324,33300.0
2005-08-18 15:30:00,44.56,44.72,44.53,44.54,43500.0,24.0324,24.1187,24.0162,24.0216,43500.0
2005-08-19 09:30:00,44.54,44.59,44.41,44.56,103900.0,24.0216,24.0486,23.9515,24.0324,103900.0
2005-08-19 10:00:00,44.59,44.74,44.53,44.64,22200.0,24.0486,24.1295,24.0162,24.0756,22200.0
2005-08-19 10:30:00,44.66,44.71,44.54,44.56,7800.0,24.0863,24.1133,24.0216,24.0324,7800.0
2005-08-19 11:00:00,44.56,44.62,44.48,44.57,12900.0,24.0324,24.0648,23.9893,24.0378,12900.0
2005-08-19 11:30:00,44.52,44.65,44.51,44.55,9100.0,24.0108,24.0809,24.0054,24.027,9100.0
2005-08-19 12:00:00,44.53,44.62,44.49,44.6,10900.0,24.0162,24.0648,23.9947,24.054,10900.0
2005-08-19 12:30:00,44.6,44.65,44.6,44.61,16300.0,24.054,24.0809,24.054,24.0594,16300.0
2005-08-19 13:00:00,44.62,44.67,44.55,44.55,9900.0,24.0648,24.0917,24.027,24.027,9900.0
2005-08-19 13:30:00,44.55,44.62,44.54,44.57,8600.0,24.027,24.0648,24.0216,24.0378,8600.0
2005-08-19 14:00:00,44.58,44.62,44.52,44.55,13300.0,24.0432,24.0648,24.0108,24.027,13300.0
2005-08-19 14:30:00,44.56,44.56,44.45,44.46,32700.0,24.0324,24.0324,23.9731,23.9785,32700.0
2005-08-19 15:00:00,44.46,44.52,44.45,44.5,21100.0,23.9785,24.0108,23.9731,24.0,21100.0
2005-08-19 15:30:00,44.5,44.58,44.5,44.55,25300.0,24.0,24.0432,24.0,24.027,25300.0
2005-08-22 09:30:00,44.81,44.96,44.7,44.8,31800.0,24.1672,24.2481,24.1079,24.1618,31800.0
2005-08-22 10:00:00,44.8,44.95,44.8,44.86,16000.0,24.1618,24.2427,24.1618,24.1942,16000.0
2005-08-22 10:30:00,44.86,44.92,44.83,44.87,20800.0,24.1942,24.2266,24.178,24.1996,20800.0
2005-08-22 11:00:00,44.87,44.89,44.75,44.76,17500.0,24.1996,24.2104,24.1349,24.1403,17500.0
2005-08-22 11:30:00,44.76,44.8,44.7,44.7,45800.0,24.1403,24.1618,24.1079,24.1079,45800.0
2005-08-22 12:00:00,44.7,44.71,44.48,44.51,22700.0,24.1079,24.1133,23.9893,24.0054,22700.0
2005-08-22 12:30:00,44.53,44.55,44.45,44.49,11200.0,24.0162,24.027,23.9731,23.9947,11200.0
2005-08-22 13:00:00,44.49,44.58,44.41,44.56,15100.0,23.9947,24.0432,23.9515,24.0324,15100.0
2005-08-22 13:30:00,44.58,44.69,44.55,44.67,6600.0,24.0432,24.1025,24.027,24.0917,6600.0
2005-08-22 14:00:00,44.68,44.7,44.61,44.65,12100.0,24.0971,24.1079,24.0594,24.0809,12100.0
2005-08-22 14:30:00,44.65,44.75,44.65,44.65,23200.0,24.0809,24.1349,24.0809,24.0809,23200.0
2005-08-22 15:00:00,44.65,44.68,44.62,44.66,26500.0,24.0809,24.0971,24.0648,24.0863,26500.0
2005-08-22 15:30:00,44.65,44.77,44.64,44.76,23300.0,24.0809,24.1457,24.0756,24.1403,23300.0
2005-08-23 09:30:00,44.82,44.97,44.61,44.77,17200.0,24.1726,24.2535,24.0594,24.1457,17200.0
2005-08-23 10:00:00,44.78,45.08,44.73,45.06,28900.0,24.1511,24.3129,24.1241,24.3021,28900.0
2005-08-23 10:30:00,45.05,45.11,44.91,44.91,25100.0,24.2967,24.329,24.2212,24.2212,25100.0
2005-08-23 11:00:00,44.91,44.91,44.78,44.8,15900.0,24.2212,24.2212,24.1511,24.1618,15900.0
2005-08-23 11:30:00,44.8,44.83,44.68,44.69,17800.0,24.1618,24.178,24.0971,24.1025,17800.0
2005-08-23 12:00:00,44.66,44.68,44.56,44.66,25900.0,24.0863,24.0971,24.0324,24.0863,25900.0
2005-08-23 12:30:00,44.62,44.67,44.6,44.63,10800.0,24.0648,24.0917,24.054,24.0702,10800.0
2005-08-23 13:00:00,44.63,44.66,44.59,44.59,11100.0,24.0702,24.0863,24.0486,24.0486,11100.0
2005-08-23 13:30:00,44.6,44.82,44.6,44.75,12500.0,24.054,24.1726,24.054,24.1349,12500.0
2005-08-23 14:00:00,44.76,44.94,44.7,44.88,11800.0,24.1403,24.2374,24.1079,24.205,11800.0
2005-08-23 14:30:00,44.89,44.99,44.82,44.84,13300.0,24.2104,24.2643,24.1726,24.1834,13300.0
2005-08-23 15:00:00,44.83,44.89,44.75,44.81,15200.0,24.178,24.2104,24.1349,24.1672,15200.0
2005-08-23 15:30:00,44.8,44.84,44.68,44.73,23800.0,24.1618,24.1834,24.0971,24.1241,23800.0
2005-08-24 09:30:00,44.6,44.62,44.4,44.61,24900.0,24.054,24.0648,23.9461,24.0594,24900.0
2005-08-24 10:00:00,44.62,44.75,44.59,44.66,14400.0,24.0648,24.1349,24.0486,24.0863,14400.0
2005-08-24 10:30:00,44.7,45.0,44.67,44.9,16400.0,24.1079,24.2697,24.0917,24.2158,16400.0
2005-08-24 11:00:00,44.87,44.87,44.74,44.83,9800.0,24.1996,24.1996,24.1295,24.178,9800.0
2005-08-24 11:30:00,44.8,44.87,44.69,44.85,8000.0,24.1618,24.1996,24.1025,24.1888,8000.0
2005-08-24 12:00:00,44.79,44.97,44.76,44.97,4400.0,24.1565,24.2535,24.1403,24.2535,4400.0
2005-08-24 12:30:00,44.97,45.0,44.92,44.96,4000.0,24.2535,24.2697,24.2266,24.2481,4000.0
2005-08-24 13:00:00,44.93,44.94,44.81,44.81,5500.0,24.232,24.2374,24.1672,24.1672,5500.0
2005-08-24 13:30:00,44.82,44.84,44.74,44.76,5500.0,24.1726,24.1834,24.1295,24.1403,5500.0
2005-08-24 14:00:00,44.77,44.77,44.6,44.68,11600.0,24.1457,24.1457,24.054,24.0971,11600.0
2005-08-24 14:30:00,44.66,44.7,44.53,44.53,17400.0,24.0863,24.1079,24.0162,24.0162,17400.0
2005-08-24 15:00:00,44.55,44.55,44.26,44.34,23700.0,24.027,24.027,23.8706,23.9138,23700.0
2005-08-24 15:30:00,44.34,44.46,44.32,44.36,28700.0,23.9138,23.9785,23.903,23.9245,28700.0
2005-08-25 09:30:00,44.42,44.67,44.41,44.51,25500.0,23.9569,24.0917,23.9515,24.0054,25500.0
2005-08-25 10:00:00,44.52,44.79,44.52,44.79,30900.0,24.0108,24.1565,24.0108,24.1565,30900.0
2005-08-25 10:30:00,44.77,45.0,44.76,44.96,28500.0,24.1457,24.2697,24.1403,24.2481,28500.0
2005-08-25 11:00:00,44.98,45.0,44.87,44.87,11700.0,24.2589,24.2697,24.1996,24.1996,11700.0
2005-08-25 11:30:00,44.88,44.9,44.78,44.89,7800.0,24.205,24.2158,24.1511,24.2104,7800.0
2005-08-25 12:00:00,44.89,44.94,44.85,44.93,11900.0,24.2104,24.2374,24.1888,24.232,11900.0
2005-08-25 12:30:00,44.93,45.02,44.89,45.0,11100.0,24.232,24.2805,24.2104,24.2697,11100.0
2005-08-25 13:00:00,45.01,45.01,44.92,44.97,12200.0,24.2751,24.2751,24.2266,24.2535,12200.0
2005-08-25 13:30:00,45.0,45.03,44.96,44.99,10800.0,24.2697,24.2859,24.2481,24.2643,10800.0
2005-08-25 14:00:00,45.0,45.1,44.95,45.1,13700.0,24.2697,24.3236,24.2427,24.3236,13700.0
2005-08-25 14:30:00,45.09,45.09,44.96,45.04,10000.0,24.3182,24.3182,24.2481,24.2913,10000.0
2005-08-25 15:00:00,45.05,45.05,44.96,44.98,18100.0,24.2967,24.2967,24.2481,24.2589,18100.0
2005-08-25 15:30:00,44.96,45.0,44.83,44.91,27500.0,24.2481,24.2697,24.178,24.2212,27500.0
2005-08-26 09:30:00,44.74,44.8,44.4,44.54,31700.0,24.1295,24.1618,23.9461,24.0216,31700.0
2005-08-26 10:00:00,44.56,44.56,44.36,44.51,23400.0,24.0324,24.0324,23.9245,24.0054,23400.0
2005-08-26 10:30:00,44.49,44.6,44.48,44.5,18900.0,23.9947,24.054,23.9893,24.0,18900.0
2005-08-26 11:00:00,44.52,44.53,44.49,44.5,10700.0,24.0108,24.0162,23.9947,24.0,10700.0
2005-08-26 11:30:00,44.49,44.51,44.42,44.42,36700.0,23.9947,24.0054,23.9569,23.9569,36700.0
2005-08-26 12:00:00,44.41,44.54,44.41,44.49,27800.0,23.9515,24.0216,23.9515,23.9947,27800.0
2005-08-26 12:30:00,44.49,44.5,44.45,44.45,10900.0,23.9947,24.0,23.9731,23.9731,10900.0
2005-08-26 13:00:00,44.47,44.49,44.45,44.45,11600.0,23.9839,23.9947,23.9731,23.9731,11600.0
2005-08-26 13:30:00,44.45,44.54,44.45,44.51,5800.0,23.9731,24.0216,23.9731,24.0054,5800.0
2005-08-26 14:00:00,44.51,44.81,44.46,44.73,14600.0,24.0054,24.1672,23.9785,24.1241,14600.0
2005-08-26 14:30:00,44.74,44.74,44.62,44.63,13100.0,24.1295,24.1295,24.0648,24.0702,13100.0
2005-08-26 15:00:00,44.64,44.64,44.48,44.51,39700.0,24.0756,24.0756,23.9893,24.0054,39700.0
2005-08-26 15:30:00,44.51,44.56,44.47,44.5,35300.0,24.0054,24.0324,23.9839,24.0,35300.0
2005-08-29 09:30:00,44.4,44.4,44.17,44.4,19900.0,23.9461,23.9461,23.8221,23.9461,19900.0
2005-08-29 10:00:00,44.44,44.59,44.35,44.54,32200.0,23.9677,24.0486,23.9191,24.0216,32200.0
2005-08-29 10:30:00,44.56,44.6,44.46,44.57,13700.0,24.0324,24.054,23.9785,24.0378,13700.0
2005-08-29 11:00:00,44.55,44.68,44.54,44.62,19900.0,24.027,24.0971,24.0216,24.0648,19900.0
2005-08-29 11:30:00,44.63,44.8,44.6,44.74,16600.0,24.0702,24.1618,24.054,24.1295,16600.0
2005-08-29 12:00:00,44.76,44.8,44.68,44.78,8300.0,24.1403,24.1618,24.0971,24.1511,8300.0
2005-08-29 12:30:00,44.77,44.81,44.72,44.81,13200.0,24.1457,24.1672,24.1187,24.1672,13200.0
2005-08-29 13:00:00,44.79,45.07,44.79,44.96,22200.0,24.1565,24.3075,24.1565,24.2481,22200.0
2005-08-29 13:30:00,44.95,45.18,44.94,45.17,11800.0,24.2427,24.3668,24.2374,24.3614,11800.0
2005-08-29 14:00:00,45.2,45.2,45.01,45.04,14300.0,24.3776,24.3776,24.2751,24.2913,14300.0
2005-08-29 14:30:00,45.04,45.04,44.94,44.99,10700.0,24.2913,24.2913,24.2374,24.2643,10700.0
2005-08-29 15:00:00,44.99,45.1,44.97,45.05,13200.0,24.2643,24.3236,24.2535,24.2967,13200.0
2005-08-29 15:30:00,45.05,45.09,44.98,45.05,39900.0,24.2967,24.3182,24.2589,24.2967,39900.0
2005-08-30 09:30:00,44.85,44.95,44.7,44.82,44800.0,24.1888,24.2427,24.1079,24.1726,44800.0
2005-08-30 10:00:00,44.94,44.94,44.67,44.72,17700.0,24.2374,24.2374,24.0917,24.1187,17700.0
2005-08-30 10:30:00,44.68,44.72,44.54,44.69,20400.0,24.0971,24.1187,24.0216,24.1025,20400.0
2005-08-30 11:00:00,44.7,44.7,44.5,44.59,24900.0,24.1079,24.1079,24.0,24.0486,24900.0
2005-08-30 11:30:00,44.63,44.64,44.46,44.48,33200.0,24.0702,24.0756,23.9785,23.9893,33200.0
2005-08-30 12:00:00,44.47,44.68,44.45,44.63,10500.0,23.9839,24.0971,23.9731,24.0702,10500.0
2005-08-30 12:30:00,44.63,44.7,44.57,44.67,7800.0,24.0702,24.1079,24.0378,24.0917,7800.0
2005-08-30 13:00:00,44.66,44.68,44.59,44.67,7100.0,24.0863,24.0971,24.0486,24.0917,7100.0
2005-08-30 13:30:00,44.67,44.81,44.67,44.69,15300.0,24.0917,24.1672,24.0917,24.1025,15300.0
2005-08-30 14:00:00,44.69,44.69,44.43,44.53,21300.0,24.1025,24.1025,23.9623,24.0162,21300.0
2005-08-30 14:30:00,44.54,44.56,44.28,44.28,20200.0,24.0216,24.0324,23.8814,23.8814,20200.0
2005-08-30 15:00:00,44.29,44.48,44.29,44.38,31500.0,23.8868,23.9893,23.8868,23.9353,31500.0
2005-08-30 15:30:00,44.38,44.68,44.38,44.65,47100.0,23.9353,24.0971,23.9353,24.0809,47100.0
2005-08-31 09:30:00,44.8,44.94,44.65,44.75,56200.0,24.1618,24.2374,24.0809,24.1349,56200.0
2005-08-31 10:00:00,44.74,44.8,44.55,44.72,87600.0,24.1295,24.1618,24.027,24.1187,87600.0
2005-08-31 10:30:00,44.74,44.8,44.6,44.72,58300.0,24.1295,24.1618,24.054,24.1187,58300.0
2005-08-31 11:00:00,44.69,44.94,44.62,44.92,37400.0,24.1025,24.2374,24.0648,24.2266,37400.0
2005-08-31 11:30:00,44.95,45.07,44.88,45.07,22200.0,24.2427,24.3075,24.205,24.3075,22200.0
2005-08-31 12:00:00,45.08,45.1,44.78,44.81,25400.0,24.3129,24.3236,24.1511,24.1672,25400.0
2005-08-31 12:30:00,44.82,44.99,44.81,44.89,16800.0,24.1726,24.2643,24.1672,24.2104,16800.0
2005-08-31 13:00:00,44.89,45.22,44.81,45.15,24800.0,24.2104,24.3884,24.1672,24.3506,24800.0
2005-08-31 13:30:00,45.16,45.39,45.13,45.35,28000.0,24.356,24.48,24.3398,24.4585,28000.0
2005-08-31 14:00:00,45.35,45.38,45.1,45.36,21400.0,24.4585,24.4747,24.3236,24.4639,21400.0
2005-08-31 14:30:00,45.34,45.47,45.3,45.45,25200.0,24.4531,24.5232,24.4315,24.5124,25200.0
2005-08-31 15:00:00,45.44,45.55,45.39,45.53,41200.0,24.507,24.5663,24.48,24.5556,41200.0
2005-08-31 15:30:00,45.54,45.81,45.52,45.77,79300.0,24.5609,24.7066,24.5502,24.685,79300.0
2005-09-01 09:30:00,45.85,45.85,45.55,45.56,23900.0,24.7281,24.7281,24.5663,24.5717,23900.0
2005-09-01 10:00:00,45.56,45.56,45.26,45.3,28600.0,24.5717,24.5717,24.4099,24.4315,28600.0
2005-09-01 10:30:00,45.32,45.43,45.26,45.26,35500.0,24.4423,24.5016,24.4099,24.4099,35500.0
2005-09-01 11:00:00,45.27,45.44,45.22,45.31,28000.0,24.4153,24.507,24.3884,24.4369,28000.0
2005-09-01 11:30:00,45.3,45.5,45.23,45.34,34700.0,24.4315,24.5394,24.3938,24.4531,34700.0
2005-09-01 12:00:00,45.35,45.39,45.23,45.39,20000.0,24.4585,24.48,24.3938,24.48,20000.0
2005-09-01 12:30:00,45.35,45.51,45.24,45.29,23900.0,24.4585,24.5448,24.3991,24.4261,23900.0
2005-09-01 13:00:00,45.29,45.47,45.28,45.44,20100.0,24.4261,24.5232,24.4207,24.507,20100.0
2005-09-01 13:30:00,45.42,45.44,45.22,45.3,17900.0,24.4962,24.507,24.3884,24.4315,17900.0
2005-09-01 14:00:00,45.31,45.38,45.18,45.31,23900.0,24.4369,24.4747,24.3668,24.4369,23900.0
2005-09-01 14:30:00,45.31,45.47,45.29,45.36,15200.0,24.4369,24.5232,24.4261,24.4639,15200.0
2005-09-01 15:00:00,45.35,45.51,45.35,45.47,29300.0,24.4585,24.5448,24.4585,24.5232,29300.0
2005-09-01 15:30:00,45.44,45.51,45.38,45.46,44200.0,24.507,24.5448,24.4747,24.5178,44200.0
2005-09-02 09:30:00,45.5,45.57,45.31,45.43,21800.0,24.5394,24.5771,24.4369,24.5016,21800.0
2005-09-02 10:00:00,45.47,45.75,45.44,45.5,20900.0,24.5232,24.6742,24.507,24.5394,20900.0
2005-09-02 10:30:00,45.5,45.54,45.37,45.43,17500.0,24.5394,24.5609,24.4693,24.5016,17500.0
2005-09-02 11:00:00,45.43,45.49,45.28,45.37,11900.0,24.5016,24.534,24.4207,24.4693,11900.0
2005-09-02 11:30:00,45.34,45.34,45.2,45.23,16000.0,24.4531,24.4531,24.3776,24.3938,16000.0
2005-09-02 12:00:00,45.25,45.4,45.25,45.29,12100.0,24.4045,24.4854,24.4045,24.4261,12100.0
2005-09-02 12:30:00,45.29,45.41,45.29,45.35,8800.0,24.4261,24.4908,24.4261,24.4585,8800.0
2005-09-02 13:00:00,45.35,45.41,45.32,45.38,6000.0,24.4585,24.4908,24.4423,24.4747,6000.0
2005-09-02 13:30:00,45.4,45.43,45.38,45.4,7600.0,24.4854,24.5016,24.4747,24.4854,7600.0
2005-09-02 14:00:00,45.42,45.45,45.35,45.35,7500.0,24.4962,24.5124,24.4585,24.4585,7500.0
2005-09-02 14:30:00,45.38,45.39,45.25,45.26,13300.0,24.4747,24.48,24.4045,24.4099,13300.0
2005-09-02 15:00:00,45.27,45.31,45.16,45.16,12900.0,24.4153,24.4369,24.356,24.356,12900.0
2005-09-02 15:30:00,45.19,45.21,45.07,45.11,24800.0,24.3722,24.383,24.3075,24.329,24800.0
2005-09-06 09:30:00,45.29,45.49,45.16,45.33,28700.0,24.4261,24.534,24.356,24.4477,28700.0
2005-09-06 10:00:00,45.49,45.77,45.47,45.7,23600.0,24.534,24.685,24.5232,24.6472,23600.0
2005-09-06 10:30:00,45.7,45.92,45.7,45.81,22800.0,24.6472,24.7659,24.6472,24.7066,22800.0
2005-09-06 11:00:00,45.8,45.92,45.79,45.87,19900.0,24.7012,24.7659,24.6958,24.7389,19900.0
2005-09-06 11:30:00,45.87,45.9,45.81,45.81,9700.0,24.7389,24.7551,24.7066,24.7066,9700.0
2005-09-06 12:00:00,45.81,45.84,45.77,45.77,12800.0,24.7066,24.7227,24.685,24.685,12800.0
2005-09-06 12:30:00,45.77,45.81,45.73,45.79,20200.0,24.685,24.7066,24.6634,24.6958,20200.0
2005-09-06 13:00:00,45.81,45.84,45.69,45.73,17900.0,24.7066,24.7227,24.6418,24.6634,17900.0
2005-09-06 13:30:00,45.74,45.83,45.69,45.79,15600.0,24.6688,24.7174,24.6418,24.6958,15600.0
2005-09-06 14:00:00,45.78,45.83,45.75,45.83,29900.0,24.6904,24.7174,24.6742,24.7174,29900.0
2005-09-06 14:30:00,45.84,45.93,45.84,45.9,28400.0,24.7227,24.7713,24.7227,24.7551,28400.0
2005-09-06 15:00:00,45.92,46.05,45.86,46.0,28100.0,24.7659,24.836,24.7335,24.809,28100.0
2005-09-06 15:30:00,46.0,46.2,46.0,46.18,52200.0,24.809,24.9169,24.809,24.9061,52200.0
2005-09-07 09:30:00,45.76,45.83,45.54,45.65,22900.0,24.8491,24.8872,24.7297,24.7894,22900.0
2005-09-07 10:00:00,45.67,45.75,45.4,45.41,26000.0,24.8003,24.8437,24.6536,24.6591,26000.0
2005-09-07 10:30:00,45.46,45.7,45.45,45.69,35100.0,24.6862,24.8166,24.6808,24.8111,35100.0
2005-09-07 11:00:00,45.69,45.83,45.62,45.65,29600.0,24.8111,24.8872,24.7731,24.7894,29600.0
2005-09-07 11:30:00,45.6,45.7,45.56,45.7,35000.0,24.7623,24.8166,24.7405,24.8166,35000.0
2005-09-07 12:00:00,45.69,45.7,45.58,45.6,8700.0,24.8111,24.8166,24.7514,24.7623,8700.0
2005-09-07 12:30:00,45.6,45.61,45.44,45.46,14000.0,24.7623,24.7677,24.6754,24.6862,14000.0
2005-09-07 13:00:00,45.45,45.58,45.4,45.42,27800.0,24.6808,24.7514,24.6536,24.6645,27800.0
2005-09-07 13:30:00,45.42,45.45,45.36,45.43,25600.0,24.6645,24.6808,24.6319,24.6699,25600.0
2005-09-07 14:00:00,45.45,45.51,45.39,45.42,14600.0,24.6808,24.7134,24.6482,24.6645,14600.0
2005-09-07 14:30:00,45.41,45.5,45.38,45.48,19300.0,24.6591,24.708,24.6428,24.6971,19300.0
2005-09-07 15:00:00,45.48,45.56,45.46,45.48,45200.0,24.6971,24.7405,24.6862,24.6971,45200.0
2005-09-07 15:30:00,45.48,45.55,45.43,45.51,40400.0,24.6971,24.7351,24.6699,24.7134,40400.0
2005-09-08 09:30:00,45.34,45.37,45.13,45.17,23500.0,24.6211,24.6374,24.507,24.5287,23500.0
2005-09-08 10:00:00,45.18,45.36,45.14,45.28,25700.0,24.5342,24.6319,24.5125,24.5885,25700.0
2005-09-08 10:30:00,45.29,45.55,45.21,45.21,22900.0,24.5939,24.7351,24.5505,24.5505,22900.0
2005-09-08 11:00:00,45.23,45.34,45.18,45.34,16800.0,24.5613,24.6211,24.5342,24.6211,16800.0
2005-09-08 11:30:00,45.34,45.57,45.34,45.49,22200.0,24.6211,24.746,24.6211,24.7025,22200.0
2005-09-08 12:00:00,45.5,45.51,45.4,45.49,9200.0,24.708,24.7134,24.6536,24.7025,9200.0
2005-09-08 12:30:00,45.47,45.47,45.34,45.36,8000.0,24.6917,24.6917,24.6211,24.6319,8000.0
2005-09-08 13:00:00,45.37,45.42,45.37,45.4,9300.0,24.6374,24.6645,24.6374,24.6536,9300.0
2005-09-08 13:30:00,45.41,45.42,45.33,45.39,9300.0,24.6591,24.6645,24.6156,24.6482,9300.0
2005-09-08 14:00:00,45.38,45.4,45.24,45.29,12900.0,24.6428,24.6536,24.5668,24.5939,12900.0
2005-09-08 14:30:00,45.32,45.38,45.26,45.28,16800.0,24.6102,24.6428,24.5776,24.5885,16800.0
2005-09-08 15:00:00,45.25,45.25,45.16,45.25,21000.0,24.5722,24.5722,24.5233,24.5722,21000.0
2005-09-08 15:30:00,45.25,45.29,45.18,45.28,26500.0,24.5722,24.5939,24.5342,24.5885,26500.0
2005-09-09 09:30:00,45.38,45.43,45.12,45.19,20500.0,24.6428,24.6699,24.5016,24.5396,20500.0
2005-09-09 10:00:00,45.21,45.5,45.09,45.42,23000.0,24.5505,24.708,24.4853,24.6645,23000.0
2005-09-09 10:30:00,45.42,45.42,45.27,45.29,14800.0,24.6645,24.6645,24.5831,24.5939,14800.0
2005-09-09 11:00:00,45.3,45.4,45.27,45.37,15500.0,24.5993,24.6536,24.5831,24.6374,15500.0
2005-09-09 11:30:00,45.37,45.5,45.37,45.49,15500.0,24.6374,24.708,24.6374,24.7025,15500.0
2005-09-09 12:00:00,45.49,45.54,45.43,45.54,13700.0,24.7025,24.7297,24.6699,24.7297,13700.0
2005-09-09 12:30:00,45.53,45.54,45.48,45.49,8100.0,24.7242,24.7297,24.6971,24.7025,8100.0
2005-09-09 13:00:00,45.49,45.6,45.46,45.54,15900.0,24.7025,24.7623,24.6862,24.7297,15900.0
2005-09-09 13:30:00,45.54,45.6,45.53,45.57,11100.0,24.7297,24.7623,24.7242,24.746,11100.0
2005-09-09 14:00:00,45.57,45.61,45.48,45.59,12500.0,24.746,24.7677,24.6971,24.7568,12500.0
2005-09-09 14:30:00,45.6,45.69,45.6,45.61,20500.0,24.7623,24.8111,24.7623,24.7677,20500.0
2005-09-09 15:00:00,45.61,45.66,45.51,45.6,26400.0,24.7677,24.7948,24.7134,24.7623,26400.0
2005-09-09 15:30:00,45.61,45.63,45.52,45.59,28300.0,24.7677,24.7785,24.7188,24.7568,28300.0
2005-09-12 09:30:00,45.45,45.67,45.33,45.63,21700.0,24.6808,24.8003,24.6156,24.7785,21700.0
2005-09-12 10:00:00,45.67,45.69,45.35,45.44,12800.0,24.8003,24.8111,24.6265,24.6754,12800.0
2005-09-12 10:30:00,45.48,45.67,45.44,45.64,10200.0,24.6971,24.8003,24.6754,24.784,10200.0
2005-09-12 11:00:00,45.67,45.75,45.6,45.71,12100.0,24.8003,24.8437,24.7623,24.822,12100.0
2005-09-12 11:30:00,45.74,45.81,45.66,45.66,9400.0,24.8383,24.8763,24.7948,24.7948,9400.0
2005-09-12 12:00:00,45.69,45.84,45.66,45.83,5000.0,24.8111,24.8926,24.7948,24.8872,5000.0
2005-09-12 12:30:00,45.82,45.82,45.67,45.68,5200.0,24.8817,24.8817,24.8003,24.8057,5200.0
2005-09-12 13:00:00,45.68,45.76,45.66,45.66,5400.0,24.8057,24.8491,24.7948,24.7948,5400.0
2005-09-12 13:30:00,45.66,45.68,45.55,45.55,9500.0,24.7948,24.8057,24.7351,24.7351,9500.0
2005-09-12 14:00:00,45.54,45.71,45.54,45.71,5700.0,24.7297,24.822,24.7297,24.822,5700.0
2005-09-12 14:30:00,45.7,45.88,45.68,45.84,13300.0,24.8166,24.9143,24.8057,24.8926,13300.0
2005-09-12 15:00:00,45.85,45.94,45.8,45.94,14500.0,24.898,24.9469,24.8709,24.9469,14500.0
2005-09-12 15:30:00,45.93,45.95,45.82,45.87,20000.0,24.9415,24.9523,24.8817,24.9089,20000.0
2005-09-13 09:30:00,45.94,45.94,45.74,45.77,33400.0,24.9469,24.9469,24.8383,24.8546,33400.0
2005-09-13 10:00:00,45.77,45.82,45.69,45.75,14300.0,24.8546,24.8817,24.8111,24.8437,14300.0
2005-09-13 10:30:00,45.8,45.94,45.68,45.73,11500.0,24.8709,24.9469,24.8057,24.8328,11500.0
2005-09-13 11:00:00,45.72,45.79,45.69,45.76,8600.0,24.8274,24.8654,24.8111,24.8491,8600.0
2005-09-13 11:30:00,45.78,45.86,45.77,45.82,9900.0,24.86,24.9034,24.8546,24.8817,9900.0
2005-09-13 12:00:00,45.85,45.86,45.78,45.84,9300.0,24.898,24.9034,24.86,24.8926,9300.0
2005-09-13 12:30:00,45.84,45.9,45.78,45.87,7600.0,24.8926,24.9252,24.86,24.9089,7600.0
2005-09-13 13:00:00,45.89,45.96,45.88,45.93,9300.0,24.9197,24.9577,24.9143,24.9415,9300.0
2005-09-13 13:30:00,45.93,46.01,45.84,45.98,14400.0,24.9415,24.9849,24.8926,24.9686,14400.0
2005-09-13 14:00:00,45.96,46.24,45.85,46.13,22700.0,24.9577,25.1098,24.898,25.0501,22700.0
2005-09-13 14:30:00,46.15,46.17,46.02,46.05,10100.0,25.0609,25.0718,24.9903,25.0066,10100.0
2005-09-13 15:00:00,46.06,46.08,45.85,45.9,22500.0,25.012,25.0229,24.898,24.9252,22500.0
2005-09-13 15:30:00,45.89,45.98,45.79,45.81,31400.0,24.9197,24.9686,24.8654,24.8763,31400.0
2005-09-14 09:30:00,45.83,45.98,45.66,45.66,15000.0,24.8872,24.9686,24.7948,24.7948,15000.0
2005-09-14 10:00:00,45.66,45.73,45.49,45.51,25000.0,24.7948,24.8328,24.7025,24.7134,25000.0
2005-09-14 10:30:00,45.5,45.65,45.42,45.44,16100.0,24.708,24.7894,24.6645,24.6754,16100.0
2005-09-14 11:00:00,45.43,45.57,45.37,45.37,16000.0,24.6699,24.746,24.6374,24.6374,16000.0
2005-09-14 11:30:00,45.39,45.49,45.37,45.41,8900.0,24.6482,24.7025,24.6374,24.6591,8900.0
2005-09-14 12:00:00,45.4,45.42,45.34,45.37,10400.0,24.6536,24.6645,24.6211,24.6374,10400.0
2005-09-14 12:30:00,45.37,45.45,45.31,45.43,16700.0,24.6374,24.6808,24.6048,24.6699,16700.0
2005-09-14 13:00:00,45.44,45.55,45.44,45.5,12200.0,24.6754,24.7351,24.6754,24.708,12200.0
2005-09-14 13:30:00,45.5,45.55,45.36,45.41,11300.0,24.708,24.7351,24.6319,24.6591,11300.0
2005-09-14 14:00:00,45.41,45.48,45.22,45.3,22900.0,24.6591,24.6971,24.5559,24.5993,22900.0
2005-09-14 14:30:00,45.3,45.32,45.18,45.24,20400.0,24.5993,24.6102,24.5342,24.5668,20400.0
2005-09-14 15:00:00,45.23,45.28,45.13,45.23,28300.0,24.5613,24.5885,24.507,24.5613,28300.0
2005-09-14 15:30:00,45.22,45.38,45.22,45.3,33900.0,24.5559,24.6428,24.5559,24.5993,33900.0
2005-09-15 09:30:00,45.4,45.59,45.27,45.45,23300.0,24.6536,24.7568,24.5831,24.6808,23300.0
2005-09-15 10:00:00,45.43,45.45,45.16,45.16,12900.0,24.6699,24.6808,24.5233,24.5233,12900.0
2005-09-15 10:30:00,45.21,45.3,45.11,45.24,40400.0,24.5505,24.5993,24.4962,24.5668,40400.0
2005-09-15 11:00:00,45.22,45.36,45.22,45.34,8500.0,24.5559,24.6319,24.5559,24.6211,8500.0
2005-09-15 11:30:00,45.34,45.48,45.3,45.33,13000.0,24.6211,24.6971,24.5993,24.6156,13000.0
2005-09-15 12:00:00,45.33,45.34,45.13,45.16,10700.0,24.6156,24.6211,24.507,24.5233,10700.0
2005-09-15 12:30:00,45.16,45.27,45.14,45.23,6300.0,24.5233,24.5831,24.5125,24.5613,6300.0
2005-09-15 13:00:00,45.25,45.42,45.22,45.38,19900.0,24.5722,24.6645,24.5559,24.6428,19900.0
2005-09-15 13:30:00,45.4,45.44,45.35,45.39,5500.0,24.6536,24.6754,24.6265,24.6482,5500.0
2005-09-15 14:00:00,45.33,45.36,45.3,45.33,4000.0,24.6156,24.6319,24.5993,24.6156,4000.0
2005-09-15 14:30:00,45.33,45.38,45.3,45.34,9200.0,24.6156,24.6428,24.5993,24.6211,9200.0
2005-09-15 15:00:00,45.33,45.34,45.22,45.23,8000.0,24.6156,24.6211,24.5559,24.5613,8000.0
2005-09-15 15:30:00,45.21,45.35,45.16,45.32,20100.0,24.5505,24.6265,24.5233,24.6102,20100.0
2005-09-16 09:30:00,45.5,45.58,45.41,45.49,160700.0,24.708,24.7514,24.6591,24.7025,160700.0
2005-09-16 10:00:00,45.51,45.88,45.51,45.61,18900.0,24.7134,24.9143,24.7134,24.7677,18900.0
2005-09-16 10:30:00,45.64,45.64,45.5,45.5,10400.0,24.784,24.784,24.708,24.708,10400.0
2005-09-16 11:00:00,45.51,45.51,45.34,45.37,13300.0,24.7134,24.7134,24.6211,24.6374,13300.0
2005-09-16 11:30:00,45.37,45.38,45.25,45.26,8300.0,24.6374,24.6428,24.5722,24.5776,8300.0
2005-09-16 12:00:00,45.26,45.26,45.1,45.21,13500.0,24.5776,24.5776,24.4907,24.5505,13500.0
2005-09-16 12:30:00,45.21,45.28,45.14,45.25,12800.0,24.5505,24.5885,24.5125,24.5722,12800.0
2005-09-16 13:00:00,45.25,45.27,45.2,45.21,8600.0,24.5722,24.5831,24.545,24.5505,8600.0
2005-09-16 13:30:00,45.22,45.26,45.09,45.18,34200.0,24.5559,24.5776,24.4853,24.5342,34200.0
2005-09-16 14:00:00,45.18,45.26,45.12,45.25,37100.0,24.5342,24.5776,24.5016,24.5722,37100.0
2005-09-16 14:30:00,45.23,45.35,45.17,45.32,37300.0,24.5613,24.6265,24.5287,24.6102,37300.0
2005-09-16 15:00:00,45.35,45.44,45.34,45.37,22100.0,24.6265,24.6754,24.6211,24.6374,22100.0
2005-09-16 15:30:00,45.35,45.45,45.25,45.3,48600.0,24.6265,24.6808,24.5722,24.5993,48600.0
2005-09-19 09:30:00,45.2,45.2,44.8,44.94,33500.0,24.545,24.545,24.3278,24.4039,33500.0
2005-09-19 10:00:00,44.92,44.94,44.64,44.69,19700.0,24.393,24.4039,24.2409,24.2681,19700.0
2005-09-19 10:30:00,44.68,44.68,44.46,44.48,22000.0,24.2627,24.2627,24.1432,24.1541,22000.0
2005-09-19 11:00:00,44.46,44.55,44.43,44.51,19400.0,24.1432,24.1921,24.1269,24.1703,19400.0
2005-09-19 11:30:00,44.5,44.56,44.47,44.5,11100.0,24.1649,24.1975,24.1486,24.1649,11100.0
2005-09-19 12:00:00,44.49,44.59,44.47,44.56,6000.0,24.1595,24.2138,24.1486,24.1975,6000.0
2005-09-19 12:30:00,44.53,44.53,44.33,44.37,21400.0,24.1812,24.1812,24.0726,24.0943,21400.0
2005-09-19 13:00:00,44.37,44.42,44.29,44.39,18200.0,24.0943,24.1215,24.0509,24.1052,18200.0
2005-09-19 13:30:00,44.4,44.51,44.4,44.51,26800.0,24.1106,24.1703,24.1106,24.1703,26800.0
2005-09-19 14:00:00,44.51,44.54,44.35,44.38,40900.0,24.1703,24.1866,24.0835,24.0998,40900.0
2005-09-19 14:30:00,44.37,44.39,44.22,44.38,25100.0,24.0943,24.1052,24.0129,24.0998,25100.0
2005-09-19 15:00:00,44.38,44.39,44.2,44.25,50500.0,24.0998,24.1052,24.002,24.0292,50500.0
2005-09-19 15:30:00,44.25,44.33,44.21,44.3,46700.0,24.0292,24.0726,24.0074,24.0563,46700.0
2005-09-20 09:30:00,44.42,44.66,44.36,44.65,15200.0,24.1215,24.2518,24.0889,24.2464,15200.0
2005-09-20 10:00:00,44.65,44.72,44.55,44.72,11400.0,24.2464,24.2844,24.1921,24.2844,11400.0
2005-09-20 10:30:00,44.72,44.8,44.66,44.66,18300.0,24.2844,24.3278,24.2518,24.2518,18300.0
2005-09-20 11:00:00,44.65,44.67,44.56,44.59,76700.0,24.2464,24.2572,24.1975,24.2138,76700.0
2005-09-20 11:30:00,44.59,44.59,44.42,44.47,56100.0,24.2138,24.2138,24.1215,24.1486,56100.0
2005-09-20 12:00:00,44.47,44.5,44.43,44.45,12900.0,24.1486,24.1649,24.1269,24.1378,12900.0
2005-09-20 12:30:00,44.44,44.44,44.32,44.34,24200.0,24.1323,24.1323,24.0672,24.078,24200.0
2005-09-20 13:00:00,44.36,44.37,44.33,44.35,19500.0,24.0889,24.0943,24.0726,24.0835,19500.0
2005-09-20 13:30:00,44.35,44.35,44.26,44.3,24300.0,24.0835,24.0835,24.0346,24.0563,24300.0
2005-09-20 14:00:00,44.3,44.36,44.02,44.11,49200.0,24.0563,24.0889,23.9043,23.9531,49200.0
2005-09-20 14:30:00,44.11,44.23,43.8,43.84,81400.0,23.9531,24.0183,23.7848,23.8065,81400.0
2005-09-20 15:00:00,43.84,43.85,43.5,43.8,79100.0,23.8065,23.8119,23.6219,23.7848,79100.0
2005-09-20 15:30:00,43.8,43.82,43.7,43.7,55800.0,23.7848,23.7957,23.7305,23.7305,55800.0
2005-09-21 09:30:00,43.3,43.4,43.09,43.14,52800.0,23.5133,23.5676,23.3992,23.4264,52800.0
2005-09-21 10:00:00,43.14,43.17,43.01,43.14,54800.0,23.4264,23.4427,23.3558,23.4264,54800.0
2005-09-21 10:30:00,43.15,43.3,43.13,43.3,41900.0,23.4318,23.5133,23.421,23.5133,41900.0
2005-09-21 11:00:00,43.3,43.3,43.14,43.15,21600.0,23.5133,23.5133,23.4264,23.4318,21600.0
2005-09-21 11:30:00,43.15,43.15,42.95,42.97,48500.0,23.4318,23.4318,23.3232,23.3341,48500.0
2005-09-21 12:00:00,42.96,43.1,42.95,43.09,18300.0,23.3286,23.4047,23.3232,23.3992,18300.0
2005-09-21 12:30:00,43.1,43.2,43.07,43.17,11400.0,23.4047,23.459,23.3884,23.4427,11400.0
2005-09-21 13:00:00,43.17,43.2,43.07,43.11,17000.0,23.4427,23.459,23.3884,23.4101,17000.0
2005-09-21 13:30:00,43.14,43.14,42.85,42.99,30100.0,23.4264,23.4264,23.2689,23.3449,30100.0
2005-09-21 14:00:00,42.97,43.05,42.89,43.03,26200.0,23.3341,23.3775,23.2906,23.3667,26200.0
2005-09-21 14:30:00,43.0,43.19,42.95,43.13,20600.0,23.3504,23.4535,23.3232,23.421,20600.0
2005-09-21 15:00:00,43.12,43.13,43.0,43.01,30100.0,23.4155,23.421,23.3504,23.3558,30100.0
2005-09-21 15:30:00,43.01,43.06,42.92,42.94,69700.0,23.3558,23.383,23.3069,23.3178,69700.0
2005-09-22 09:30:00,42.75,43.08,42.7,43.08,35300.0,23.2146,23.3938,23.1875,23.3938,35300.0
2005-09-22 10:00:00,43.12,43.2,42.96,43.02,57800.0,23.4155,23.459,23.3286,23.3612,57800.0
2005-09-22 10:30:00,43.03,43.15,42.95,42.98,13800.0,23.3667,23.4318,23.3232,23.3395,13800.0
2005-09-22 11:00:00,42.99,43.09,42.99,42.99,28000.0,23.3449,23.3992,23.3449,23.3449,28000.0
2005-09-22 11:30:00,42.96,43.01,42.86,42.99,10700.0,23.3286,23.3558,23.2743,23.3449,10700.0
2005-09-22 12:00:00,43.0,43.02,42.87,43.0,12600.0,23.3504,23.3612,23.2798,23.3504,12600.0
2005-09-22 12:30:00,43.0,43.08,42.98,43.08,11100.0,23.3504,23.3938,23.3395,23.3938,11100.0
2005-09-22 13:00:00,43.1,43.21,43.04,43.12,16900.0,23.4047,23.4644,23.3721,23.4155,16900.0
2005-09-22 13:30:00,43.11,43.25,43.1,43.16,26000.0,23.4101,23.4861,23.4047,23.4373,26000.0
2005-09-22 14:00:00,43.17,43.24,43.05,43.06,48800.0,23.4427,23.4807,23.3775,23.383,48800.0
2005-09-22 14:30:00,43.06,43.07,43.0,43.02,21100.0,23.383,23.3884,23.3504,23.3612,21100.0
2005-09-22 15:00:00,43.03,43.1,42.98,43.09,59000.0,23.3667,23.4047,23.3395,23.3992,59000.0
2005-09-22 15:30:00,43.08,43.24,43.04,43.1,55100.0,23.3938,23.4807,23.3721,23.4047,55100.0
2005-09-23 09:30:00,42.96,43.25,42.95,43.13,23000.0,23.3286,23.4861,23.3232,23.421,23000.0
2005-09-23 10:00:00,43.13,43.2,42.95,43.18,15400.0,23.421,23.459,23.3232,23.4481,15400.0
2005-09-23 10:30:00,43.18,43.18,43.0,43.12,24100.0,23.4481,23.4481,23.3504,23.4155,24100.0
2005-09-23 11:00:00,43.14,43.24,43.04,43.21,14600.0,23.4264,23.4807,23.3721,23.4644,14600.0
2005-09-23 11:30:00,43.17,43.17,43.03,43.08,18800.0,23.4427,23.4427,23.3667,23.3938,18800.0
2005-09-23 12:00:00,43.08,43.1,43.02,43.04,7000.0,23.3938,23.4047,23.3612,23.3721,7000.0
2005-09-23 12:30:00,43.02,43.02,42.97,42.99,13900.0,23.3612,23.3612,23.3341,23.3449,13900.0
2005-09-23 13:00:00,42.98,43.03,42.95,42.95,29900.0,23.3395,23.3667,23.3232,23.3232,29900.0
2005-09-23 13:30:00,42.96,43.33,42.96,43.33,21600.0,23.3286,23.5296,23.3286,23.5296,21600.0
2005-09-23 14:00:00,43.33,43.35,43.19,43.27,27800.0,23.5296,23.5404,23.4535,23.497,27800.0
2005-09-23 14:30:00,43.27,43.27,43.21,43.26,15700.0,23.497,23.497,23.4644,23.4916,15700.0
2005-09-23 15:00:00,43.27,43.27,43.08,43.12,15000.0,23.497,23.497,23.3938,23.4155,15000.0
2005-09-23 15:30:00,43.13,43.15,43.01,43.08,21200.0,23.421,23.4318,23.3558,23.3938,21200.0
2005-09-26 09:30:00,43.18,43.3,42.96,43.01,30400.0,23.4481,23.5133,23.3286,23.3558,30400.0
2005-09-26 10:00:00,42.98,43.3,42.9,43.23,19500.0,23.3395,23.5133,23.2961,23.4753,19500.0
2005-09-26 10:30:00,43.23,43.26,43.09,43.12,10700.0,23.4753,23.4916,23.3992,23.4155,10700.0
2005-09-26 11:00:00,43.12,43.25,43.1,43.18,12300.0,23.4155,23.4861,23.4047,23.4481,12300.0
2005-09-26 11:30:00,43.18,43.21,43.07,43.09,21800.0,23.4481,23.4644,23.3884,23.3992,21800.0
2005-09-26 12:00:00,43.08,43.1,42.96,42.96,32700.0,23.3938,23.4047,23.3286,23.3286,32700.0
2005-09-26 12:30:00,42.96,42.96,42.82,42.93,18400.0,23.3286,23.3286,23.2526,23.3124,18400.0
2005-09-26 13:00:00,42.93,42.96,42.79,42.79,36200.0,23.3124,23.3286,23.2363,23.2363,36200.0
2005-09-26 13:30:00,42.82,42.83,42.57,42.65,74000.0,23.2526,23.2581,23.1169,23.1603,74000.0
2005-09-26 14:00:00,42.64,42.72,42.54,42.61,35300.0,23.1549,23.1983,23.1006,23.1386,35300.0
2005-09-26 14:30:00,42.62,42.63,42.48,42.62,37500.0,23.144,23.1494,23.068,23.144,37500.0
2005-09-26 15:00:00,42.62,42.78,42.6,42.77,57200.0,23.144,23.2309,23.1332,23.2255,57200.0
2005-09-26 15:30:00,42.77,42.95,42.75,42.83,84000.0,23.2255,23.3232,23.2146,23.2581,84000.0
2005-09-27 09:30:00,43.03,43.08,42.82,43.03,26200.0,23.3667,23.3938,23.2526,23.3667,26200.0
2005-09-27 10:00:00,43.0,43.0,42.78,42.85,13200.0,23.3504,23.3504,23.2309,23.2689,13200.0
2005-09-27 10:30:00,42.86,42.95,42.57,42.65,34500.0,23.2743,23.3232,23.1169,23.1603,34500.0
2005-09-27 11:00:00,42.61,42.65,42.49,42.51,29700.0,23.1386,23.1603,23.0734,23.0843,29700.0
2005-09-27 11:30:00,42.55,42.63,42.45,42.59,15200.0,23.106,23.1494,23.0517,23.1277,15200.0
2005-09-27 12:00:00,42.59,42.7,42.54,42.64,16500.0,23.1277,23.1875,23.1006,23.1549,16500.0
2005-09-27 12:30:00,42.64,42.74,42.59,42.69,8500.0,23.1549,23.2092,23.1277,23.182,8500.0
2005-09-27 13:00:00,42.71,42.72,42.6,42.72,12200.0,23.1929,23.1983,23.1332,23.1983,12200.0
2005-09-27 13:30:00,42.72,42.93,42.72,42.92,15300.0,23.1983,23.3124,23.1983,23.3069,15300.0
2005-09-27 14:00:00,42.95,43.02,42.9,42.93,12400.0,23.3232,23.3612,23.2961,23.3124,12400.0
2005-09-27 14:30:00,42.97,43.21,42.95,43.18,28000.0,23.3341,23.4644,23.3232,23.4481,28000.0
2005-09-27 15:00:00,43.23,43.23,43.04,43.05,18000.0,23.4753,23.4753,23.3721,23.3775,18000.0
2005-09-27 15:30:00,43.05,43.05,42.92,42.96,31400.0,23.3775,23.3775,23.3069,23.3286,31400.0
2005-09-28 09:30:00,43.2,43.41,43.15,43.4,39800.0,23.459,23.573,23.4318,23.5676,39800.0
2005-09-28 10:00:00,43.41,43.54,43.21,43.3,153000.0,23.573,23.6436,23.4644,23.5133,153000.0
2005-09-28 10:30:00,43.3,43.3,43.14,43.24,28100.0,23.5133,23.5133,23.4264,23.4807,28100.0
2005-09-28 11:00:00,43.25,43.3,43.05,43.09,7200.0,23.4861,23.5133,23.3775,23.3992,7200.0
2005-09-28 11:30:00,43.06,43.08,42.81,42.85,15600.0,23.383,23.3938,23.2472,23.2689,15600.0
2005-09-28 12:00:00,42.85,42.87,42.64,42.67,16500.0,23.2689,23.2798,23.1549,23.1712,16500.0
2005-09-28 12:30:00,42.66,42.74,42.62,42.72,12400.0,23.1657,23.2092,23.144,23.1983,12400.0
2005-09-28 13:00:00,42.68,42.71,42.56,42.56,15400.0,23.1766,23.1929,23.1114,23.1114,15400.0
2005-09-28 13:30:00,42.56,42.6,42.5,42.55,19900.0,23.1114,23.1332,23.0789,23.106,19900.0
2005-09-28 14:00:00,42.53,42.87,42.52,42.86,22000.0,23.0951,23.2798,23.0897,23.2743,22000.0
2005-09-28 14:30:00,42.84,42.87,42.74,42.8,19900.0,23.2635,23.2798,23.2092,23.2418,19900.0
2005-09-28 15:00:00,42.79,42.85,42.72,42.77,16600.0,23.2363,23.2689,23.1983,23.2255,16600.0
2005-09-28 15:30:00,42.75,42.83,42.67,42.68,29700.0,23.2146,23.2581,23.1712,23.1766,29700.0
2005-09-29 09:30:00,42.6,42.63,42.3,42.43,25200.0,23.1332,23.1494,22.9702,23.0408,25200.0
2005-09-29 10:00:00,42.41,42.54,42.35,42.5,25700.0,23.03,23.1006,22.9974,23.0789,25700.0
2005-09-29 10:30:00,42.52,42.54,42.35,42.36,35300.0,23.0897,23.1006,22.9974,23.0028,35300.0
2005-09-29 11:00:00,42.36,42.42,42.3,42.35,30600.0,23.0028,23.0354,22.9702,22.9974,30600.0
2005-09-29 11:30:00,42.35,42.82,42.33,42.72,24900.0,22.9974,23.2526,22.9865,23.1983,24900.0
2005-09-29 12:00:00,42.76,42.77,42.4,42.43,18900.0,23.22,23.2255,23.0246,23.0408,18900.0
2005-09-29 12:30:00,42.44,42.45,42.36,42.38,20600.0,23.0463,23.0517,23.0028,23.0137,20600.0
2005-09-29 13:00:00,42.39,42.47,42.37,42.4,55900.0,23.0191,23.0626,23.0083,23.0246,55900.0
2005-09-29 13:30:00,42.4,42.49,42.35,42.47,30600.0,23.0246,23.0734,22.9974,23.0626,30600.0
2005-09-29 14:00:00,42.48,42.6,42.43,42.46,29500.0,23.068,23.1332,23.0408,23.0571,29500.0
2005-09-29 14:30:00,42.48,42.6,42.45,42.5,29000.0,23.068,23.1332,23.0517,23.0789,29000.0
2005-09-29 15:00:00,42.5,42.64,42.49,42.6,31200.0,23.0789,23.1549,23.0734,23.1332,31200.0
2005-09-29 15:30:00,42.62,42.73,42.58,42.73,36900.0,23.144,23.2038,23.1223,23.2038,36900.0
2005-09-30 09:30:00,42.59,42.65,42.28,42.52,25200.0,23.1277,23.1603,22.9594,23.0897,25200.0
2005-09-30 10:00:00,42.53,42.62,42.32,42.62,34800.0,23.0951,23.144,22.9811,23.144,34800.0
2005-09-30 10:30:00,42.62,42.99,42.61,42.93,20400.0,23.144,23.3449,23.1386,23.3124,20400.0
2005-09-30 11:00:00,42.92,42.94,42.77,42.88,23800.0,23.3069,23.3178,23.2255,23.2852,23800.0
2005-09-30 11:30:00,42.87,42.89,42.71,42.75,9400.0,23.2798,23.2906,23.1929,23.2146,9400.0
2005-09-30 12:00:00,42.76,42.82,42.71,42.81,11500.0,23.22,23.2526,23.1929,23.2472,11500.0
2005-09-30 12:30:00,42.8,42.83,42.79,42.81,8000.0,23.2418,23.2581,23.2363,23.2472,8000.0
2005-09-30 13:00:00,42.8,42.85,42.8,42.82,11600.0,23.2418,23.2689,23.2418,23.2526,11600.0
2005-09-30 13:30:00,42.81,42.91,42.81,42.89,10400.0,23.2472,23.3015,23.2472,23.2906,10400.0
2005-09-30 14:00:00,42.87,42.92,42.83,42.92,13700.0,23.2798,23.3069,23.2581,23.3069,13700.0
2005-09-30 14:30:00,42.9,43.01,42.9,42.94,16800.0,23.2961,23.3558,23.2961,23.3178,16800.0
2005-09-30 15:00:00,42.96,42.96,42.77,42.78,15500.0,23.3286,23.3286,23.2255,23.2309,15500.0
2005-09-30 15:30:00,42.78,42.9,42.71,42.88,33500.0,23.2309,23.2961,23.1929,23.2852,33500.0
2005-10-03 09:30:00,43.35,43.65,43.2,43.58,48900.0,23.5404,23.7033,23.459,23.6653,48900.0
2005-10-03 10:00:00,43.58,43.63,42.93,42.96,32900.0,23.6653,23.6925,23.3124,23.3286,32900.0
2005-10-03 10:30:00,42.94,42.98,42.85,42.89,16100.0,23.3178,23.3395,23.2689,23.2906,16100.0
2005-10-03 11:00:00,42.89,43.07,42.89,43.05,20300.0,23.2906,23.3884,23.2906,23.3775,20300.0
2005-10-03 11:30:00,43.04,43.09,43.01,43.08,9100.0,23.3721,23.3992,23.3558,23.3938,9100.0
2005-10-03 12:00:00,43.09,43.12,43.03,43.06,12000.0,23.3992,23.4155,23.3667,23.383,12000.0
2005-10-03 12:30:00,43.06,43.06,42.9,43.0,10200.0,23.383,23.383,23.2961,23.3504,10200.0
2005-10-03 13:00:00,42.96,43.12,42.94,42.94,9900.0,23.3286,23.4155,23.3178,23.3178,9900.0
2005-10-03 13:30:00,42.96,43.08,42.91,43.04,21600.0,23.3286,23.3938,23.3015,23.3721,21600.0
2005-10-03 14:00:00,43.01,43.03,42.91,42.99,14000.0,23.3558,23.3667,23.3015,23.3449,14000.0
2005-10-03 14:30:00,43.03,43.14,42.96,43.03,17600.0,23.3667,23.4264,23.3286,23.3667,17600.0
2005-10-03 15:00:00,43.05,43.14,43.04,43.11,20400.0,23.3775,23.4264,23.3721,23.4101,20400.0
2005-10-03 15:30:00,43.11,43.2,43.02,43.07,25200.0,23.4101,23.459,23.3612,23.3884,25200.0
2005-10-04 09:30:00,43.25,43.29,42.94,43.2,27400.0,23.4861,23.5078,23.3178,23.459,27400.0
2005-10-04 10:00:00,43.24,43.55,43.21,43.49,25200.0,23.4807,23.649,23.4644,23.6165,25200.0
2005-10-04 10:30:00,43.49,43.49,43.17,43.21,16500.0,23.6165,23.6165,23.4427,23.4644,16500.0
2005-10-04 11:00:00,43.21,43.21,42.97,43.04,21800.0,23.4644,23.4644,23.3341,23.3721,21800.0
2005-10-04 11:30:00,43.03,43.24,43.03,43.19,13500.0,23.3667,23.4807,23.3667,23.4535,13500.0
2005-10-04 12:00:00,43.19,43.29,43.19,43.25,11700.0,23.4535,23.5078,23.4535,23.4861,11700.0
2005-10-04 12:30:00,43.25,43.27,43.21,43.22,8900.0,23.4861,23.497,23.4644,23.4698,8900.0
2005-10-04 13:00:00,43.21,43.26,43.19,43.2,15600.0,23.4644,23.4916,23.4535,23.459,15600.0
2005-10-04 13:30:00,43.19,43.21,43.05,43.05,22700.0,23.4535,23.4644,23.3775,23.3775,22700.0
2005-10-04 14:00:00,43.05,43.13,42.93,42.93,21200.0,23.3775,23.421,23.3124,23.3124,21200.0
2005-10-04 14:30:00,42.96,43.01,42.82,42.82,28400.0,23.3286,23.3558,23.2526,23.2526,28400.0
2005-10-04 15:00:00,42.82,42.86,42.79,42.86,39100.0,23.2526,23.2743,23.2363,23.2743,39100.0
2005-10-04 15:30:00,42.86,42.88,42.8,42.82,39200.0,23.2743,23.2852,23.2418,23.2526,39200.0
2005-10-05 09:30:00,43.03,43.25,42.9,43.02,59100.0,23.3667,23.4861,23.2961,23.3612,59100.0
2005-10-05 10:00:00,43.02,43.02,42.66,42.72,22800.0,23.3612,23.3612,23.1657,23.1983,22800.0
2005-10-05 10:30:00,42.69,42.82,42.61,42.73,20000.0,23.182,23.2526,23.1386,23.2038,20000.0
2005-10-05 11:00:00,42.77,42.77,42.44,42.44,34000.0,23.2255,23.2255,23.0463,23.0463,34000.0
2005-10-05 11:30:00,42.43,42.43,42.22,42.24,38900.0,23.0408,23.0408,22.9268,22.9377,38900.0
2005-10-05 12:00:00,42.24,42.36,42.13,42.31,20200.0,22.9377,23.0028,22.8779,22.9757,20200.0
2005-10-05 12:30:00,42.31,42.39,42.28,42.38,12500.0,22.9757,23.0191,22.9594,23.0137,12500.0
2005-10-05 13:00:00,42.37,42.55,42.36,42.49,16500.0,23.0083,23.106,23.0028,23.0734,16500.0
2005-10-05 13:30:00,42.5,42.54,42.46,42.5,15900.0,23.0789,23.1006,23.0571,23.0789,15900.0
2005-10-05 14:00:00,42.5,42.66,42.46,42.6,17000.0,23.0789,23.1657,23.0571,23.1332,17000.0
2005-10-05 14:30:00,42.6,42.61,42.34,42.34,27500.0,23.1332,23.1386,22.992,22.992,27500.0
2005-10-05 15:00:00,42.34,42.36,42.21,42.26,40400.0,22.992,23.0028,22.9214,22.9485,40400.0
2005-10-05 15:30:00,42.25,42.29,42.09,42.13,56500.0,22.9431,22.9648,22.8562,22.8779,56500.0
2005-10-06 09:30:00,42.1,42.36,41.85,42.34,30100.0,22.8616,23.0028,22.7259,22.992,30100.0
2005-10-06 10:00:00,42.32,42.34,41.97,42.14,22100.0,22.9811,22.992,22.791,22.8834,22100.0
2005-10-06 10:30:00,42.16,42.39,42.15,42.31,23800.0,22.8942,23.0191,22.8888,22.9757,23800.0
2005-10-06 11:00:00,42.33,42.47,42.27,42.27,17100.0,22.9865,23.0626,22.954,22.954,17100.0
2005-10-06 11:30:00,42.27,42.33,42.16,42.19,16600.0,22.954,22.9865,22.8942,22.9105,16600.0
2005-10-06 12:00:00,42.2,42.29,42.06,42.06,13100.0,22.9159,22.9648,22.8399,22.8399,13100.0
2005-10-06 12:30:00,42.1,42.23,42.08,42.2,28800.0,22.8616,22.9322,22.8508,22.9159,28800.0
2005-10-06 13:00:00,42.21,42.32,42.21,42.28,20500.0,22.9214,22.9811,22.9214,22.9594,20500.0
2005-10-06 13:30:00,42.29,42.29,41.9,41.95,17800.0,22.9648,22.9648,22.753,22.7802,17800.0
2005-10-06 14:00:00,41.93,42.01,41.86,41.95,22100.0,22.7693,22.8128,22.7313,22.7802,22100.0
2005-10-06 14:30:00,41.98,42.01,41.86,41.88,25500.0,22.7965,22.8128,22.7313,22.7422,25500.0
2005-10-06 15:00:00,41.92,42.06,41.8,41.81,32500.0,22.7639,22.8399,22.6987,22.7042,32500.0
2005-10-06 15:30:00,41.8,42.16,41.52,41.96,80200.0,22.6987,22.8942,22.5467,22.7856,80200.0
2005-10-07 09:30:00,42.0,42.17,41.81,42.04,34200.0,22.8073,22.8997,22.7042,22.8291,34200.0
2005-10-07 10:00:00,42.07,42.19,41.99,42.06,17900.0,22.8454,22.9105,22.8019,22.8399,17900.0
2005-10-07 10:30:00,42.07,42.09,41.83,41.93,23100.0,22.8454,22.8562,22.715,22.7693,23100.0
2005-10-07 11:00:00,41.92,41.98,41.84,41.88,11500.0,22.7639,22.7965,22.7205,22.7422,11500.0
2005-10-07 11:30:00,41.9,42.0,41.88,41.96,15500.0,22.753,22.8073,22.7422,22.7856,15500.0
2005-10-07 12:00:00,41.93,41.99,41.86,41.89,12600.0,22.7693,22.8019,22.7313,22.7476,12600.0
2005-10-07 12:30:00,41.89,41.91,41.85,41.86,6500.0,22.7476,22.7585,22.7259,22.7313,6500.0
2005-10-07 13:00:00,41.86,42.0,41.85,41.93,16800.0,22.7313,22.8073,22.7259,22.7693,16800.0
2005-10-07 13:30:00,41.93,41.95,41.84,41.87,8700.0,22.7693,22.7802,22.7205,22.7367,8700.0
2005-10-07 14:00:00,41.85,41.96,41.82,41.92,21600.0,22.7259,22.7856,22.7096,22.7639,21600.0
2005-10-07 14:30:00,41.92,42.08,41.92,42.03,25800.0,22.7639,22.8508,22.7639,22.8236,25800.0
2005-10-07 15:00:00,41.98,42.08,41.96,42.04,15600.0,22.7965,22.8508,22.7856,22.8291,15600.0
2005-10-07 15:30:00,42.04,42.19,42.03,42.17,32600.0,22.8291,22.9105,22.8236,22.8997,32600.0
2005-10-10 09:30:00,42.06,42.06,41.6,41.8,50900.0,22.8399,22.8399,22.5901,22.6987,50900.0
2005-10-10 10:00:00,41.83,41.93,41.75,41.83,40400.0,22.715,22.7693,22.6716,22.715,40400.0
2005-10-10 10:30:00,41.84,41.86,41.75,41.76,25400.0,22.7205,22.7313,22.6716,22.677,25400.0
2005-10-10 11:00:00,41.77,41.85,41.68,41.79,30500.0,22.6824,22.7259,22.6336,22.6933,30500.0
2005-10-10 11:30:00,41.78,41.78,41.7,41.77,12800.0,22.6879,22.6879,22.6444,22.6824,12800.0
2005-10-10 12:00:00,41.76,41.79,41.73,41.74,10900.0,22.677,22.6933,22.6607,22.6662,10900.0
2005-10-10 12:30:00,41.73,41.81,41.73,41.77,16900.0,22.6607,22.7042,22.6607,22.6824,16900.0
2005-10-10 13:00:00,41.76,41.79,41.71,41.75,13700.0,22.677,22.6933,22.6499,22.6716,13700.0
2005-10-10 13:30:00,41.73,41.78,41.65,41.67,27800.0,22.6607,22.6879,22.6173,22.6281,27800.0
2005-10-10 14:00:00,41.66,41.7,41.55,41.6,34900.0,22.6227,22.6444,22.563,22.5901,34900.0
2005-10-10 14:30:00,41.61,41.72,41.57,41.68,36200.0,22.5956,22.6553,22.5738,22.6336,36200.0
2005-10-10 15:00:00,41.63,41.65,41.51,41.52,39300.0,22.6064,22.6173,22.5413,22.5467,39300.0
2005-10-10 15:30:00,41.51,41.81,41.48,41.76,148000.0,22.5413,22.7042,22.525,22.677,148000.0
2005-10-11 09:30:00,41.8,41.95,41.63,41.9,29100.0,22.6987,22.7802,22.6064,22.753,29100.0
2005-10-11 10:00:00,41.9,42.05,41.83,42.01,22100.0,22.753,22.8345,22.715,22.8128,22100.0
2005-10-11 10:30:00,42.0,42.04,41.8,41.83,22500.0,22.8073,22.8291,22.6987,22.715,22500.0
2005-10-11 11:00:00,41.82,41.88,41.73,41.8,19100.0,22.7096,22.7422,22.6607,22.6987,19100.0
2005-10-11 11:30:00,41.79,41.82,41.65,41.75,19400.0,22.6933,22.7096,22.6173,22.6716,19400.0
2005-10-11 12:00:00,41.77,41.77,41.64,41.66,13300.0,22.6824,22.6824,22.6118,22.6227,13300.0
2005-10-11 12:30:00,41.68,41.87,41.65,41.82,10900.0,22.6336,22.7367,22.6173,22.7096,10900.0
2005-10-11 13:00:00,41.82,42.0,41.82,41.99,14300.0,22.7096,22.8073,22.7096,22.8019,14300.0
2005-10-11 13:30:00,42.0,42.05,41.93,42.03,18500.0,22.8073,22.8345,22.7693,22.8236,18500.0
2005-10-11 14:00:00,42.0,42.15,41.87,42.0,31500.0,22.8073,22.8888,22.7367,22.8073,31500.0
2005-10-11 14:30:00,42.0,42.0,41.77,41.85,21900.0,22.8073,22.8073,22.6824,22.7259,21900.0
2005-10-11 15:00:00,41.82,41.87,41.66,41.72,29300.0,22.7096,22.7367,22.6227,22.6553,29300.0
2005-10-11 15:30:00,41.72,41.84,41.68,41.82,43200.0,22.6553,22.7205,22.6336,22.7096,43200.0
2005-10-12 09:30:00,41.6,41.97,41.6,41.97,36700.0,22.5901,22.791,22.5901,22.791,36700.0
2005-10-12 10:00:00,41.92,41.97,41.69,41.8,81700.0,22.7639,22.791,22.639,22.6987,81700.0
2005-10-12 10:30:00,41.8,41.81,41.65,41.69,35600.0,22.6987,22.7042,22.6173,22.639,35600.0
2005-10-12 11:00:00,41.7,41.77,41.67,41.73,27100.0,22.6444,22.6824,22.6281,22.6607,27100.0
2005-10-12 11:30:00,41.78,41.81,41.61,41.65,22300.0,22.6879,22.7042,22.5956,22.6173,22300.0
2005-10-12 12:00:00,41.64,41.73,41.51,41.63,20100.0,22.6118,22.6607,22.5413,22.6064,20100.0
2005-10-12 12:30:00,41.64,41.76,41.64,41.72,12500.0,22.6118,22.677,22.6118,22.6553,12500.0
2005-10-12 13:00:00,41.7,41.86,41.69,41.78,20500.0,22.6444,22.7313,22.639,22.6879,20500.0
2005-10-12 13:30:00,41.79,41.81,41.69,41.69,38100.0,22.6933,22.7042,22.639,22.639,38100.0
2005-10-12 14:00:00,41.69,41.72,41.41,41.51,43600.0,22.639,22.6553,22.4869,22.5413,43600.0
2005-10-12 14:30:00,41.51,41.55,41.4,41.46,33000.0,22.5413,22.563,22.4815,22.5141,33000.0
2005-10-12 15:00:00,41.46,41.84,41.44,41.78,64800.0,22.5141,22.7205,22.5032,22.6879,64800.0
2005-10-12 15:30:00,41.78,41.91,41.75,41.82,62800.0,22.6879,22.7585,22.6716,22.7096,62800.0
2005-10-13 09:30:00,41.63,41.76,41.63,41.75,41800.0,22.6064,22.677,22.6064,22.6716,41800.0
2005-10-13 10:00:00,41.79,41.92,41.75,41.83,23100.0,22.6933,22.7639,22.6716,22.715,23100.0
2005-10-13 10:30:00,41.84,41.84,41.61,41.67,28400.0,22.7205,22.7205,22.5956,22.6281,28400.0
2005-10-13 11:00:00,41.66,41.8,41.55,41.77,22600.0,22.6227,22.6987,22.563,22.6824,22600.0
2005-10-13 11:30:00,41.78,41.82,41.57,41.62,42700.0,22.6879,22.7096,22.5738,22.601,42700.0
2005-10-13 12:00:00,41.63,41.74,41.56,41.64,15800.0,22.6064,22.6662,22.5684,22.6118,15800.0
2005-10-13 12:30:00,41.68,41.89,41.65,41.8,32700.0,22.6336,22.7476,22.6173,22.6987,32700.0
2005-10-13 13:00:00,41.77,41.78,41.62,41.68,17900.0,22.6824,22.6879,22.601,22.6336,17900.0
2005-10-13 13:30:00,41.69,41.78,41.67,41.72,26700.0,22.639,22.6879,22.6281,22.6553,26700.0
2005-10-13 14:00:00,41.72,41.97,41.71,41.76,35200.0,22.6553,22.791,22.6499,22.677,35200.0
2005-10-13 14:30:00,41.78,42.05,41.78,41.83,56700.0,22.6879,22.8345,22.6879,22.715,56700.0
2005-10-13 15:00:00,41.9,42.06,41.87,41.9,49200.0,22.753,22.8399,22.7367,22.753,49200.0
2005-10-13 15:30:00,41.93,41.98,41.84,41.89,42600.0,22.7693,22.7965,22.7205,22.7476,42600.0
2005-10-14 09:30:00,42.05,42.08,41.69,41.85,26300.0,22.8345,22.8508,22.639,22.7259,26300.0
2005-10-14 10:00:00,41.88,42.01,41.67,41.72,21800.0,22.7422,22.8128,22.6281,22.6553,21800.0
2005-10-14 10:30:00,41.73,41.92,41.68,41.83,20200.0,22.6607,22.7639,22.6336,22.715,20200.0
2005-10-14 11:00:00,41.86,42.15,41.82,42.02,22100.0,22.7313,22.8888,22.7096,22.8182,22100.0
2005-10-14 11:30:00,42.03,42.14,41.98,42.12,16800.0,22.8236,22.8834,22.7965,22.8725,16800.0
2005-10-14 12:00:00,42.14,42.27,42.13,42.21,17400.0,22.8834,22.954,22.8779,22.9214,17400.0
2005-10-14 12:30:00,42.18,42.22,41.93,41.94,36700.0,22.9051,22.9268,22.7693,22.7748,36700.0
2005-10-14 13:00:00,41.95,42.0,41.91,42.0,18700.0,22.7802,22.8073,22.7585,22.8073,18700.0
2005-10-14 13:30:00,42.0,42.05,41.97,42.03,12800.0,22.8073,22.8345,22.791,22.8236,12800.0
2005-10-14 14:00:00,42.04,42.05,41.91,41.97,18400.0,22.8291,22.8345,22.7585,22.791,18400.0
2005-10-14 14:30:00,41.98,42.08,41.94,41.99,27300.0,22.7965,22.8508,22.7748,22.8019,27300.0
2005-10-14 15:00:00,42.0,42.08,41.95,41.95,36400.0,22.8073,22.8508,22.7802,22.7802,36400.0
2005-10-14 15:30:00,41.96,42.08,41.95,41.97,82400.0,22.7856,22.8508,22.7802,22.791,82400.0
2005-10-17 09:30:00,42.03,42.1,41.7,41.79,37400.0,22.8236,22.8616,22.6444,22.6933,37400.0
2005-10-17 10:00:00,41.8,41.92,41.73,41.87,24200.0,22.6987,22.7639,22.6607,22.7367,24200.0
2005-10-17 10:30:00,41.9,41.91,41.68,41.78,20300.0,22.753,22.7585,22.6336,22.6879,20300.0
2005-10-17 11:00:00,41.78,41.93,41.78,41.92,31700.0,22.6879,22.7693,22.6879,22.7639,31700.0
2005-10-17 11:30:00,41.88,41.91,41.81,41.84,10100.0,22.7422,22.7585,22.7042,22.7205,10100.0
2005-10-17 12:00:00,41.84,41.84,41.67,41.73,11000.0,22.7205,22.7205,22.6281,22.6607,11000.0
2005-10-17 12:30:00,41.71,41.76,41.53,41.58,24400.0,22.6499,22.677,22.5521,22.5793,24400.0
2005-10-17 13:00:00,41.57,41.75,41.51,41.75,10900.0,22.5738,22.6716,22.5413,22.6716,10900.0
2005-10-17 13:30:00,41.71,41.8,41.65,41.74,11100.0,22.6499,22.6987,22.6173,22.6662,11100.0
2005-10-17 14:00:00,41.78,41.84,41.72,41.79,17000.0,22.6879,22.7205,22.6553,22.6933,17000.0
2005-10-17 14:30:00,41.79,41.85,41.69,41.74,22200.0,22.6933,22.7259,22.639,22.6662,22200.0
2005-10-17 15:00:00,41.71,41.77,41.59,41.75,39000.0,22.6499,22.6824,22.5847,22.6716,39000.0
2005-10-17 15:30:00,41.75,41.81,41.69,41.8,41000.0,22.6716,22.7042,22.639,22.6987,41000.0
2005-10-18 09:30:00,42.3,42.7,42.0,42.2,111200.0,22.9702,23.1875,22.8073,22.9159,111200.0
2005-10-18 10:00:00,42.22,42.5,42.21,42.37,101100.0,22.9268,23.0789,22.9214,23.0083,101100.0
2005-10-18 10:30:00,42.37,42.4,42.25,42.27,69600.0,23.0083,23.0246,22.9431,22.954,69600.0
2005-10-18 11:00:00,42.29,42.31,42.2,42.22,32600.0,22.9648,22.9757,22.9159,22.9268,32600.0
2005-10-18 11:30:00,42.19,42.37,42.15,42.28,36000.0,22.9105,23.0083,22.8888,22.9594,36000.0
2005-10-18 12:00:00,42.25,42.34,42.2,42.2,32400.0,22.9431,22.992,22.9159,22.9159,32400.0
2005-10-18 12:30:00,42.2,42.32,42.19,42.27,18800.0,22.9159,22.9811,22.9105,22.954,18800.0
2005-10-18 13:00:00,42.25,42.3,42.09,42.19,16000.0,22.9431,22.9702,22.8562,22.9105,16000.0
2005-10-18 13:30:00,42.16,42.21,42.0,42.13,32400.0,22.8942,22.9214,22.8073,22.8779,32400.0
2005-10-18 14:00:00,42.13,42.16,42.04,42.15,32100.0,22.8779,22.8942,22.8291,22.8888,32100.0
2005-10-18 14:30:00,42.14,42.19,42.06,42.1,50200.0,22.8834,22.9105,22.8399,22.8616,50200.0
2005-10-18 15:00:00,42.1,42.17,42.02,42.17,43800.0,22.8616,22.8997,22.8182,22.8997,43800.0
2005-10-18 15:30:00,42.16,42.17,41.92,41.94,71400.0,22.8942,22.8997,22.7639,22.7748,71400.0
2005-10-19 09:30:00,41.7,41.98,41.61,41.98,21100.0,22.6444,22.7965,22.5956,22.7965,21100.0
2005-10-19 10:00:00,41.99,42.07,41.91,41.95,22000.0,22.8019,22.8454,22.7585,22.7802,22000.0
2005-10-19 10:30:00,41.95,42.17,41.87,41.94,47100.0,22.7802,22.8997,22.7367,22.7748,47100.0
2005-10-19 11:00:00,41.9,41.94,41.72,41.78,19300.0,22.753,22.7748,22.6553,22.6879,19300.0
2005-10-19 11:30:00,41.79,41.8,41.57,41.66,27300.0,22.6933,22.6987,22.5738,22.6227,27300.0
2005-10-19 12:00:00,41.66,41.8,41.66,41.76,13300.0,22.6227,22.6987,22.6227,22.677,13300.0
2005-10-19 12:30:00,41.76,41.85,41.75,41.77,22900.0,22.677,22.7259,22.6716,22.6824,22900.0
2005-10-19 13:00:00,41.77,41.77,41.64,41.71,22000.0,22.6824,22.6824,22.6118,22.6499,22000.0
2005-10-19 13:30:00,41.75,41.86,41.75,41.83,26700.0,22.6716,22.7313,22.6716,22.715,26700.0
2005-10-19 14:00:00,41.84,41.89,41.81,41.87,39200.0,22.7205,22.7476,22.7042,22.7367,39200.0
2005-10-19 14:30:00,41.85,42.0,41.84,41.97,63600.0,22.7259,22.8073,22.7205,22.791,63600.0
2005-10-19 15:00:00,41.96,42.01,41.94,42.0,35200.0,22.7856,22.8128,22.7748,22.8073,35200.0
2005-10-19 15:30:00,42.0,42.3,42.0,42.25,74800.0,22.8073,22.9702,22.8073,22.9431,74800.0
2005-10-20 09:30:00,42.39,42.86,42.39,42.51,41800.0,23.0191,23.2743,23.0191,23.0843,41800.0
2005-10-20 10:00:00,42.52,42.73,42.47,42.73,37500.0,23.0897,23.2038,23.0626,23.2038,37500.0
2005-10-20 10:30:00,42.76,42.99,42.76,42.97,31800.0,23.22,23.3449,23.22,23.3341,31800.0
2005-10-20 11:00:00,42.96,43.08,42.86,43.07,38000.0,23.3286,23.3938,23.2743,23.3884,38000.0
2005-10-20 11:30:00,43.07,43.2,42.97,42.97,27400.0,23.3884,23.459,23.3341,23.3341,27400.0
2005-10-20 12:00:00,43.04,43.06,42.86,43.04,22400.0,23.3721,23.383,23.2743,23.3721,22400.0
2005-10-20 12:30:00,43.03,43.04,42.91,42.93,21700.0,23.3667,23.3721,23.3015,23.3124,21700.0
2005-10-20 13:00:00,42.92,43.04,42.88,42.9,31400.0,23.3069,23.3721,23.2852,23.2961,31400.0
2005-10-20 13:30:00,42.92,42.97,42.79,42.91,33100.0,23.3069,23.3341,23.2363,23.3015,33100.0
2005-10-20 14:00:00,42.93,42.96,42.64,42.71,36100.0,23.3124,23.3286,23.1549,23.1929,36100.0
2005-10-20 14:30:00,42.72,42.73,42.61,42.67,24500.0,23.1983,23.2038,23.1386,23.1712,24500.0
2005-10-20 15:00:00,42.64,42.69,42.11,42.21,49200.0,23.1549,23.182,22.8671,22.9214,49200.0
2005-10-20 15:30:00,42.22,42.39,42.16,42.24,110000.0,22.9268,23.0191,22.8942,22.9377,110000.0
2005-10-21 09:30:00,42.31,42.45,41.93,41.99,78700.0,22.9757,23.0517,22.7693,22.8019,78700.0
2005-10-21 10:00:00,41.97,42.24,41.83,42.24,34800.0,22.791,22.9377,22.715,22.9377,34800.0
2005-10-21 10:30:00,42.22,42.26,42.09,42.1,33200.0,22.9268,22.9485,22.8562,22.8616,33200.0
2005-10-21 11:00:00,42.11,42.16,42.05,42.11,17600.0,22.8671,22.8942,22.8345,22.8671,17600.0
2005-10-21 11:30:00,42.06,42.08,41.81,41.85,18500.0,22.8399,22.8508,22.7042,22.7259,18500.0
2005-10-21 12:00:00,41.84,42.05,41.84,42.05,23100.0,22.7205,22.8345,22.7205,22.8345,23100.0
2005-10-21 12:30:00,42.06,42.25,42.04,42.25,28900.0,22.8399,22.9431,22.8291,22.9431,28900.0
2005-10-21 13:00:00,42.25,42.42,42.24,42.42,41900.0,22.9431,23.0354,22.9377,23.0354,41900.0
2005-10-21 13:30:00,42.43,42.55,42.41,42.46,34600.0,23.0408,23.106,23.03,23.0571,34600.0
2005-10-21 14:00:00,42.47,42.56,42.41,42.46,21200.0,23.0626,23.1114,23.03,23.0571,21200.0
2005-10-21 14:30:00,42.46,42.5,42.4,42.47,22600.0,23.0571,23.0789,23.0246,23.0626,22600.0
2005-10-21 15:00:00,42.47,42.57,42.45,42.55,62700.0,23.0626,23.1169,23.0517,23.106,62700.0
2005-10-21 15:30:00,42.56,42.64,42.51,42.6,76100.0,23.1114,23.1549,23.0843,23.1332,76100.0
2005-10-24 09:30:00,42.8,43.21,42.78,43.21,17700.0,23.2418,23.4644,23.2309,23.4644,17700.0
2005-10-24 10:00:00,43.2,43.36,43.1,43.1,29800.0,23.459,23.5459,23.4047,23.4047,29800.0
2005-10-24 10:30:00,43.12,43.25,43.02,43.17,28300.0,23.4155,23.4861,23.3612,23.4427,28300.0
2005-10-24 11:00:00,43.18,43.45,43.15,43.43,39600.0,23.4481,23.5947,23.4318,23.5839,39600.0
2005-10-24 11:30:00,43.43,43.55,43.4,43.51,19400.0,23.5839,23.649,23.5676,23.6273,19400.0
2005-10-24 12:00:00,43.51,43.71,43.51,43.7,16900.0,23.6273,23.7359,23.6273,23.7305,16900.0
2005-10-24 12:30:00,43.7,43.72,43.55,43.57,19500.0,23.7305,23.7414,23.649,23.6599,19500.0
2005-10-24 13:00:00,43.57,43.59,43.47,43.52,22800.0,23.6599,23.6708,23.6056,23.6327,22800.0
2005-10-24 13:30:00,43.52,43.65,43.48,43.54,39600.0,23.6327,23.7033,23.611,23.6436,39600.0
2005-10-24 14:00:00,43.54,43.54,43.35,43.37,31600.0,23.6436,23.6436,23.5404,23.5513,31600.0
2005-10-24 14:30:00,43.38,43.38,43.3,43.3,33500.0,23.5567,23.5567,23.5133,23.5133,33500.0
2005-10-24 15:00:00,43.3,43.39,43.29,43.3,29600.0,23.5133,23.5622,23.5078,23.5133,29600.0
2005-10-24 15:30:00,43.3,43.54,43.29,43.46,84600.0,23.5133,23.6436,23.5078,23.6002,84600.0
2005-10-25 09:30:00,43.35,43.53,43.3,43.49,62900.0,23.5404,23.6382,23.5133,23.6165,62900.0
2005-10-25 10:00:00,43.49,43.53,43.38,43.53,19400.0,23.6165,23.6382,23.5567,23.6382,19400.0
2005-10-25 10:30:00,43.55,43.68,43.49,43.58,15200.0,23.649,23.7196,23.6165,23.6653,15200.0
2005-10-25 11:00:00,43.61,43.64,43.39,43.4,19300.0,23.6816,23.6979,23.5622,23.5676,19300.0
2005-10-25 11:30:00,43.4,43.42,43.23,43.28,13900.0,23.5676,23.5784,23.4753,23.5024,13900.0
2005-10-25 12:00:00,43.26,43.39,43.23,43.25,20100.0,23.4916,23.5622,23.4753,23.4861,20100.0
2005-10-25 12:30:00,43.25,43.3,43.12,43.19,29000.0,23.4861,23.5133,23.4155,23.4535,29000.0
2005-10-25 13:00:00,43.15,43.15,43.06,43.13,10000.0,23.4318,23.4318,23.383,23.421,10000.0
2005-10-25 13:30:00,43.13,43.13,42.88,42.93,19400.0,23.421,23.421,23.2852,23.3124,19400.0
2005-10-25 14:00:00,42.9,43.0,42.85,42.9,8500.0,23.2961,23.3504,23.2689,23.2961,8500.0
2005-10-25 14:30:00,42.92,43.05,42.9,43.0,17400.0,23.3069,23.3775,23.2961,23.3504,17400.0
2005-10-25 15:00:00,43.0,43.06,42.9,43.04,15200.0,23.3504,23.383,23.2961,23.3721,15200.0
2005-10-25 15:30:00,43.02,43.35,42.99,43.18,47300.0,23.3612,23.5404,23.3449,23.4481,47300.0
2005-10-26 09:30:00,43.07,43.35,42.99,43.25,19300.0,23.3884,23.5404,23.3449,23.4861,19300.0
2005-10-26 10:00:00,43.2,43.49,43.11,43.41,20000.0,23.459,23.6165,23.4101,23.573,20000.0
2005-10-26 10:30:00,43.39,43.39,43.13,43.3,40100.0,23.5622,23.5622,23.421,23.5133,40100.0
2005-10-26 11:00:00,43.31,43.38,43.16,43.38,27000.0,23.5187,23.5567,23.4373,23.5567,27000.0
2005-10-26 11:30:00,43.35,43.35,43.02,43.03,16500.0,23.5404,23.5404,23.3612,23.3667,16500.0
2005-10-26 12:00:00,43.02,43.07,42.95,43.04,10000.0,23.3612,23.3884,23.3232,23.3721,10000.0
2005-10-26 12:30:00,43.04,43.08,43.01,43.05,8400.0,23.3721,23.3938,23.3558,23.3775,8400.0
2005-10-26 13:00:00,43.05,43.05,42.88,42.95,11800.0,23.3775,23.3775,23.2852,23.3232,11800.0
2005-10-26 13:30:00,42.96,43.08,42.96,43.03,29600.0,23.3286,23.3938,23.3286,23.3667,29600.0
2005-10-26 14:00:00,43.03,43.16,43.01,43.03,17400.0,23.3667,23.4373,23.3558,23.3667,17400.0
2005-10-26 14:30:00,43.07,43.1,42.99,43.07,22700.0,23.3884,23.4047,23.3449,23.3884,22700.0
2005-10-26 15:00:00,43.08,43.21,43.04,43.07,33900.0,23.3938,23.4644,23.3721,23.3884,33900.0
2005-10-26 15:30:00,43.06,43.08,42.86,42.94,120700.0,23.383,23.3938,23.2743,23.3178,120700.0
2005-10-27 09:30:00,42.93,42.98,42.66,42.75,27800.0,23.3124,23.3395,23.1657,23.2146,27800.0
2005-10-27 10:00:00,42.75,42.95,42.65,42.82,39000.0,23.2146,23.3232,23.1603,23.2526,39000.0
2005-10-27 10:30:00,42.82,42.96,42.8,42.87,21700.0,23.2526,23.3286,23.2418,23.2798,21700.0
2005-10-27 11:00:00,42.89,43.0,42.84,42.94,15200.0,23.2906,23.3504,23.2635,23.3178,15200.0
2005-10-27 11:30:00,42.93,42.95,42.73,42.79,15700.0,23.3124,23.3232,23.2038,23.2363,15700.0
2005-10-27 12:00:00,42.77,42.85,42.71,42.73,5800.0,23.2255,23.2689,23.1929,23.2038,5800.0
2005-10-27 12:30:00,42.74,42.8,42.71,42.75,9600.0,23.2092,23.2418,23.1929,23.2146,9600.0
2005-10-27 13:00:00,42.78,42.8,42.61,42.61,20300.0,23.2309,23.2418,23.1386,23.1386,20300.0
2005-10-27 13:30:00,42.63,42.63,42.5,42.53,27300.0,23.1494,23.1494,23.0789,23.0951,27300.0
2005-10-27 14:00:00,42.53,42.56,42.44,42.44,20000.0,23.0951,23.1114,23.0463,23.0463,20000.0
2005-10-27 14:30:00,42.44,42.46,42.36,42.41,24600.0,23.0463,23.0571,23.0028,23.03,24600.0
2005-10-27 15:00:00,42.41,42.46,42.33,42.39,40900.0,23.03,23.0571,22.9865,23.0191,40900.0
2005-10-27 15:30:00,42.39,42.46,42.31,42.36,66900.0,23.0191,23.0571,22.9757,23.0028,66900.0
2005-10-28 09:30:00,42.78,43.41,42.69,43.33,65000.0,23.2309,23.573,23.182,23.5296,65000.0
2005-10-28 10:00:00,43.27,43.28,43.02,43.22,28600.0,23.497,23.5024,23.3612,23.4698,28600.0
2005-10-28 10:30:00,43.2,43.2,42.94,42.99,19100.0,23.459,23.459,23.3178,23.3449,19100.0
2005-10-28 11:00:00,43.03,43.1,43.0,43.1,19100.0,23.3667,23.4047,23.3504,23.4047,19100.0
2005-10-28 11:30:00,43.09,43.24,43.0,43.22,46200.0,23.3992,23.4807,23.3504,23.4698,46200.0
2005-10-28 12:00:00,43.23,43.27,43.12,43.14,42000.0,23.4753,23.497,23.4155,23.4264,42000.0
2005-10-28 12:30:00,43.14,43.19,43.01,43.02,17600.0,23.4264,23.4535,23.3558,23.3612,17600.0
2005-10-28 13:00:00,43.02,43.14,42.99,43.06,24000.0,23.3612,23.4264,23.3449,23.383,24000.0
2005-10-28 13:30:00,43.05,43.13,43.01,43.09,15900.0,23.3775,23.421,23.3558,23.3992,15900.0
2005-10-28 14:00:00,43.06,43.2,43.06,43.15,23200.0,23.383,23.459,23.383,23.4318,23200.0
2005-10-28 14:30:00,43.15,43.33,43.14,43.29,38300.0,23.4318,23.5296,23.4264,23.5078,38300.0
2005-10-28 15:00:00,43.29,43.4,43.27,43.33,43700.0,23.5078,23.5676,23.497,23.5296,43700.0
2005-10-28 15:30:00,43.33,43.48,43.27,43.41,71800.0,23.5296,23.611,23.497,23.573,71800.0
2005-10-31 09:30:00,43.49,43.95,43.45,43.89,32600.0,23.6165,23.8663,23.5947,23.8337,32600.0
2005-10-31 10:00:00,43.89,44.0,43.8,43.98,26100.0,23.8337,23.8934,23.7848,23.8825,26100.0
2005-10-31 10:30:00,43.98,44.0,43.89,43.94,19900.0,23.8825,23.8934,23.8337,23.8608,19900.0
2005-10-31 11:00:00,43.92,44.15,43.91,44.15,23200.0,23.85,23.9749,23.8445,23.9749,23200.0
2005-10-31 11:30:00,44.12,44.15,43.97,43.98,11400.0,23.9586,23.9749,23.8771,23.8825,11400.0
2005-10-31 12:00:00,43.98,44.1,43.93,43.98,12500.0,23.8825,23.9477,23.8554,23.8825,12500.0
2005-10-31 12:30:00,43.96,44.12,43.96,44.09,11700.0,23.8717,23.9586,23.8717,23.9423,11700.0
2005-10-31 13:00:00,44.09,44.25,44.09,44.22,13900.0,23.9423,24.0292,23.9423,24.0129,13900.0
2005-10-31 13:30:00,44.24,44.27,44.16,44.18,18400.0,24.0237,24.04,23.9803,23.9911,18400.0
2005-10-31 14:00:00,44.18,44.3,44.17,44.19,20200.0,23.9911,24.0563,23.9857,23.9966,20200.0
2005-10-31 14:30:00,44.19,44.35,44.18,44.34,28100.0,23.9966,24.0835,23.9911,24.078,28100.0
2005-10-31 15:00:00,44.34,44.43,44.27,44.35,33300.0,24.078,24.1269,24.04,24.0835,33300.0
2005-10-31 15:30:00,44.35,44.41,44.29,44.29,91900.0,24.0835,24.116,24.0509,24.0509,91900.0
2005-11-01 09:30:00,44.0,44.12,44.0,44.06,39900.0,23.8934,23.9586,23.8934,23.926,39900.0
2005-11-01 10:00:00,44.05,44.21,43.96,44.21,25600.0,23.9206,24.0074,23.8717,24.0074,25600.0
2005-11-01 10:30:00,44.23,44.4,44.21,44.4,24600.0,24.0183,24.1106,24.0074,24.1106,24600.0
2005-11-01 11:00:00,44.4,44.42,44.32,44.4,16900.0,24.1106,24.1215,24.0672,24.1106,16900.0
2005-11-01 11:30:00,44.41,44.46,44.37,44.44,35800.0,24.116,24.1432,24.0943,24.1323,35800.0
2005-11-01 12:00:00,44.42,44.53,44.39,44.52,23600.0,24.1215,24.1812,24.1052,24.1758,23600.0
2005-11-01 12:30:00,44.53,44.58,44.51,44.57,30500.0,24.1812,24.2084,24.1703,24.2029,30500.0
2005-11-01 13:00:00,44.58,44.64,44.58,44.62,18800.0,24.2084,24.2409,24.2084,24.2301,18800.0
2005-11-01 13:30:00,44.63,44.65,44.57,44.62,26600.0,24.2355,24.2464,24.2029,24.2301,26600.0
2005-11-01 14:00:00,44.62,44.82,44.56,44.77,56000.0,24.2301,24.3387,24.1975,24.3115,56000.0
2005-11-01 14:30:00,44.8,44.82,44.5,44.5,33300.0,24.3278,24.3387,24.1649,24.1649,33300.0
2005-11-01 15:00:00,44.49,44.61,44.41,44.49,28000.0,24.1595,24.2247,24.116,24.1595,28000.0
2005-11-01 15:30:00,44.49,44.57,44.43,44.51,57000.0,24.1595,24.2029,24.1269,24.1703,57000.0
2005-11-02 09:30:00,44.49,44.55,44.29,44.45,28000.0,24.1595,24.1921,24.0509,24.1378,28000.0
2005-11-02 10:00:00,44.49,44.63,44.48,44.5,33800.0,24.1595,24.2355,24.1541,24.1649,33800.0
2005-11-02 10:30:00,44.5,44.56,44.39,44.53,24500.0,24.1649,24.1975,24.1052,24.1812,24500.0
2005-11-02 11:00:00,44.55,44.81,44.55,44.77,29200.0,24.1921,24.3333,24.1921,24.3115,29200.0
2005-11-02 11:30:00,44.75,44.82,44.7,44.8,16700.0,24.3007,24.3387,24.2735,24.3278,16700.0
2005-11-02 12:00:00,44.78,44.8,44.66,44.75,16000.0,24.317,24.3278,24.2518,24.3007,16000.0
2005-11-02 12:30:00,44.75,44.97,44.7,44.9,23700.0,24.3007,24.4201,24.2735,24.3821,23700.0
2005-11-02 13:00:00,44.91,45.0,44.9,44.96,34000.0,24.3876,24.4364,24.3821,24.4147,34000.0
2005-11-02 13:30:00,44.94,44.96,44.85,44.95,15800.0,24.4039,24.4147,24.355,24.4093,15800.0
2005-11-02 14:00:00,44.95,44.99,44.89,44.98,31400.0,24.4093,24.431,24.3767,24.4256,31400.0
2005-11-02 14:30:00,44.99,44.99,44.85,44.85,39100.0,24.431,24.431,24.355,24.355,39100.0
2005-11-02 15:00:00,44.85,44.91,44.71,44.79,75800.0,24.355,24.3876,24.279,24.3224,75800.0
2005-11-02 15:30:00,44.79,44.84,44.55,44.73,135900.0,24.3224,24.3495,24.1921,24.2898,135900.0
2005-11-03 09:30:00,44.93,45.1,44.9,45.07,16400.0,24.3984,24.4907,24.3821,24.4744,16400.0
2005-11-03 10:00:00,45.07,45.07,44.67,44.67,13000.0,24.4744,24.4744,24.2572,24.2572,13000.0
2005-11-03 10:30:00,44.66,44.66,44.5,44.63,38000.0,24.2518,24.2518,24.1649,24.2355,38000.0
2005-11-03 11:00:00,44.61,44.79,44.61,44.78,24000.0,24.2247,24.3224,24.2247,24.317,24000.0
2005-11-03 11:30:00,44.82,44.82,44.7,44.73,16200.0,24.3387,24.3387,24.2735,24.2898,16200.0
2005-11-03 12:00:00,44.7,44.75,44.65,44.7,13800.0,24.2735,24.3007,24.2464,24.2735,13800.0
2005-11-03 12:30:00,44.69,44.69,44.57,44.58,9100.0,24.2681,24.2681,24.2029,24.2084,9100.0
2005-11-03 13:00:00,44.58,44.68,44.56,44.68,24800.0,24.2084,24.2627,24.1975,24.2627,24800.0
2005-11-03 13:30:00,44.68,44.76,44.65,44.72,27300.0,24.2627,24.3061,24.2464,24.2844,27300.0
2005-11-03 14:00:00,44.69,44.76,44.67,44.68,19700.0,24.2681,24.3061,24.2572,24.2627,19700.0
2005-11-03 14:30:00,44.68,44.72,44.62,44.71,37700.0,24.2627,24.2844,24.2301,24.279,37700.0
2005-11-03 15:00:00,44.71,44.71,44.58,44.68,31800.0,24.279,24.279,24.2084,24.2627,31800.0
2005-11-03 15:30:00,44.67,44.69,44.56,44.64,65200.0,24.2572,24.2681,24.1975,24.2409,65200.0
2005-11-04 09:30:00,44.77,45.0,44.77,44.94,20900.0,24.3115,24.4364,24.3115,24.4039,20900.0
2005-11-04 10:00:00,44.95,44.98,44.72,44.75,15000.0,24.4093,24.4256,24.2844,24.3007,15000.0
2005-11-04 10:30:00,44.75,44.75,44.38,44.4,25600.0,24.3007,24.3007,24.0998,24.1106,25600.0
2005-11-04 11:00:00,44.39,44.54,44.39,44.51,16300.0,24.1052,24.1866,24.1052,24.1703,16300.0
2005-11-04 11:30:00,44.51,44.54,44.44,44.53,9900.0,24.1703,24.1866,24.1323,24.1812,9900.0
2005-11-04 12:00:00,44.54,44.6,44.44,44.59,9100.0,24.1866,24.2192,24.1323,24.2138,9100.0
2005-11-04 12:30:00,44.59,44.64,44.56,44.63,15300.0,24.2138,24.2409,24.1975,24.2355,15300.0
2005-11-04 13:00:00,44.61,44.62,44.35,44.47,13700.0,24.2247,24.2301,24.0835,24.1486,13700.0
2005-11-04 13:30:00,44.47,44.47,44.39,44.44,12900.0,24.1486,24.1486,24.1052,24.1323,12900.0
2005-11-04 14:00:00,44.41,44.59,44.37,44.51,14100.0,24.116,24.2138,24.0943,24.1703,14100.0
2005-11-04 14:30:00,44.5,44.5,44.32,44.41,9500.0,24.1649,24.1649,24.0672,24.116,9500.0
2005-11-04 15:00:00,44.42,44.47,44.36,44.4,13300.0,24.1215,24.1486,24.0889,24.1106,13300.0
2005-11-04 15:30:00,44.39,44.53,44.37,44.48,33100.0,24.1052,24.1812,24.0943,24.1541,33100.0
2005-11-07 09:30:00,44.51,44.7,44.51,44.63,21200.0,24.1703,24.2735,24.1703,24.2355,21200.0
2005-11-07 10:00:00,44.64,44.7,44.48,44.55,14000.0,24.2409,24.2735,24.1541,24.1921,14000.0
2005-11-07 10:30:00,44.55,44.56,44.44,44.55,13700.0,24.1921,24.1975,24.1323,24.1921,13700.0
2005-11-07 11:00:00,44.56,44.62,44.44,44.49,12300.0,24.1975,24.2301,24.1323,24.1595,12300.0
2005-11-07 11:30:00,44.49,44.6,44.49,44.54,6500.0,24.1595,24.2192,24.1595,24.1866,6500.0
2005-11-07 12:00:00,44.53,44.62,44.53,44.59,5400.0,24.1812,24.2301,24.1812,24.2138,5400.0
2005-11-07 12:30:00,44.57,44.61,44.5,44.55,13900.0,24.2029,24.2247,24.1649,24.1921,13900.0
2005-11-07 13:00:00,44.56,44.62,44.55,44.57,9400.0,24.1975,24.2301,24.1921,24.2029,9400.0
2005-11-07 13:30:00,44.58,44.67,44.42,44.65,44700.0,24.2084,24.2572,24.1215,24.2464,44700.0
2005-11-07 14:00:00,44.61,44.81,44.55,44.78,20500.0,24.2247,24.3333,24.1921,24.317,20500.0
2005-11-07 14:30:00,44.81,44.86,44.76,44.86,16100.0,24.3333,24.3604,24.3061,24.3604,16100.0
2005-11-07 15:00:00,44.85,44.89,44.72,44.72,21200.0,24.355,24.3767,24.2844,24.2844,21200.0
2005-11-07 15:30:00,44.75,44.92,44.73,44.88,27000.0,24.3007,24.393,24.2898,24.3713,27000.0
2005-11-08 09:30:00,44.8,44.82,44.56,44.56,17700.0,24.3278,24.3387,24.1975,24.1975,17700.0
2005-11-08 10:00:00,44.59,44.59,44.46,44.51,16600.0,24.2138,24.2138,24.1432,24.1703,16600.0
2005-11-08 10:30:00,44.52,44.62,44.49,44.5,12100.0,24.1758,24.2301,24.1595,24.1649,12100.0
2005-11-08 11:00:00,44.47,44.59,44.44,44.57,14600.0,24.1486,24.2138,24.1323,24.2029,14600.0
2005-11-08 11:30:00,44.58,44.65,44.52,44.63,14400.0,24.2084,24.2464,24.1758,24.2355,14400.0
2005-11-08 12:00:00,44.61,44.62,44.46,44.48,8000.0,24.2247,24.2301,24.1432,24.1541,8000.0
2005-11-08 12:30:00,44.48,44.59,44.45,44.58,18400.0,24.1541,24.2138,24.1378,24.2084,18400.0
2005-11-08 13:00:00,44.58,44.58,44.44,44.46,9400.0,24.2084,24.2084,24.1323,24.1432,9400.0
2005-11-08 13:30:00,44.51,44.51,44.44,44.49,15600.0,24.1703,24.1703,24.1323,24.1595,15600.0
2005-11-08 14:00:00,44.5,44.56,44.46,44.5,15000.0,24.1649,24.1975,24.1432,24.1649,15000.0
2005-11-08 14:30:00,44.49,44.55,44.44,44.52,14900.0,24.1595,24.1921,24.1323,24.1758,14900.0
2005-11-08 15:00:00,44.52,44.64,44.52,44.62,23800.0,24.1758,24.2409,24.1758,24.2301,23800.0
2005-11-08 15:30:00,44.62,44.68,44.51,44.57,32800.0,24.2301,24.2627,24.1703,24.2029,32800.0
2005-11-09 09:30:00,44.51,44.51,44.16,44.16,19100.0,24.1703,24.1703,23.9803,23.9803,19100.0
2005-11-09 10:00:00,44.2,44.4,44.16,44.4,16300.0,24.002,24.1106,23.9803,24.1106,16300.0
2005-11-09 10:30:00,44.34,44.61,44.34,44.47,26500.0,24.078,24.2247,24.078,24.1486,26500.0
2005-11-09 11:00:00,44.47,44.48,44.33,44.4,14600.0,24.1486,24.1541,24.0726,24.1106,14600.0
2005-11-09 11:30:00,44.4,44.41,44.32,44.36,19900.0,24.1106,24.116,24.0672,24.0889,19900.0
2005-11-09 12:00:00,44.36,44.69,44.29,44.69,25600.0,24.0889,24.2681,24.0509,24.2681,25600.0
2005-11-09 12:30:00,44.69,44.88,44.63,44.79,23400.0,24.2681,24.3713,24.2355,24.3224,23400.0
2005-11-09 13:00:00,44.79,44.8,44.69,44.7,9500.0,24.3224,24.3278,24.2681,24.2735,9500.0
2005-11-09 13:30:00,44.71,44.73,44.56,44.63,14600.0,24.279,24.2898,24.1975,24.2355,14600.0
2005-11-09 14:00:00,44.63,44.63,44.53,44.55,11200.0,24.2355,24.2355,24.1812,24.1921,11200.0
2005-11-09 14:30:00,44.56,44.64,44.47,44.47,19500.0,24.1975,24.2409,24.1486,24.1486,19500.0
2005-11-09 15:00:00,44.47,44.69,44.47,44.67,24000.0,24.1486,24.2681,24.1486,24.2572,24000.0
2005-11-09 15:30:00,44.68,44.79,44.63,44.75,61700.0,24.2627,24.3224,24.2355,24.3007,61700.0
2005-11-10 09:30:00,44.7,44.7,44.4,44.47,27500.0,24.2735,24.2735,24.1106,24.1486,27500.0
2005-11-10 10:00:00,44.48,44.49,44.07,44.12,31700.0,24.1541,24.1595,23.9314,23.9586,31700.0
2005-11-10 10:30:00,44.12,44.24,44.12,44.22,14100.0,23.9586,24.0237,23.9586,24.0129,14100.0
2005-11-10 11:00:00,44.22,44.3,44.18,44.29,20900.0,24.0129,24.0563,23.9911,24.0509,20900.0
2005-11-10 11:30:00,44.3,44.31,44.19,44.28,17400.0,24.0563,24.0617,23.9966,24.0455,17400.0
2005-11-10 12:00:00,44.27,44.62,44.27,44.56,41800.0,24.04,24.2301,24.04,24.1975,41800.0
2005-11-10 12:30:00,44.6,44.63,44.55,44.56,11700.0,24.2192,24.2355,24.1921,24.1975,11700.0
2005-11-10 13:00:00,44.56,44.73,44.54,44.7,12900.0,24.1975,24.2898,24.1866,24.2735,12900.0
2005-11-10 13:30:00,44.71,45.12,44.71,45.09,30000.0,24.279,24.5016,24.279,24.4853,30000.0
2005-11-10 14:00:00,45.1,45.37,45.1,45.36,26700.0,24.4907,24.6374,24.4907,24.6319,26700.0
2005-11-10 14:30:00,45.37,45.55,45.37,45.52,28500.0,24.6374,24.7351,24.6374,24.7188,28500.0
2005-11-10 15:00:00,45.52,45.56,45.41,45.47,29100.0,24.7188,24.7405,24.6591,24.6917,29100.0
2005-11-10 15:30:00,45.47,45.52,45.36,45.44,39300.0,24.6917,24.7188,24.6319,24.6754,39300.0
2005-11-11 09:30:00,45.5,45.7,45.2,45.26,26800.0,24.708,24.8166,24.545,24.5776,26800.0
2005-11-11 10:00:00,45.26,45.28,44.98,45.02,25800.0,24.5776,24.5885,24.4256,24.4473,25800.0
2005-11-11 10:30:00,45.04,45.11,45.03,45.07,17900.0,24.4582,24.4962,24.4527,24.4744,17900.0
2005-11-11 11:00:00,45.09,45.17,45.05,45.05,13900.0,24.4853,24.5287,24.4636,24.4636,13900.0
2005-11-11 11:30:00,45.07,45.07,44.99,44.99,13500.0,24.4744,24.4744,24.431,24.431,13500.0
2005-11-11 12:00:00,45.0,45.01,44.96,45.0,10200.0,24.4364,24.4419,24.4147,24.4364,10200.0
2005-11-11 12:30:00,45.01,45.06,45.0,45.02,12300.0,24.4419,24.469,24.4364,24.4473,12300.0
2005-11-11 13:00:00,45.02,45.07,44.97,45.05,9200.0,24.4473,24.4744,24.4201,24.4636,9200.0
2005-11-11 13:30:00,45.05,45.07,45.02,45.06,10000.0,24.4636,24.4744,24.4473,24.469,10000.0
2005-11-11 14:00:00,45.05,45.16,45.05,45.16,9600.0,24.4636,24.5233,24.4636,24.5233,9600.0
2005-11-11 14:30:00,45.16,45.24,45.14,45.15,15100.0,24.5233,24.5668,24.5125,24.5179,15100.0
2005-11-11 15:00:00,45.17,45.21,45.11,45.2,20900.0,24.5287,24.5505,24.4962,24.545,20900.0
2005-11-11 15:30:00,45.2,45.25,45.18,45.24,39900.0,24.545,24.5722,24.5342,24.5668,39900.0
2005-11-14 09:30:00,45.26,45.26,44.8,45.04,16700.0,24.5776,24.5776,24.3278,24.4582,16700.0
2005-11-14 10:00:00,45.08,45.09,44.92,44.99,13500.0,24.4799,24.4853,24.393,24.431,13500.0
2005-11-14 10:30:00,44.99,45.0,44.75,44.84,18500.0,24.431,24.4364,24.3007,24.3495,18500.0
2005-11-14 11:00:00,44.81,44.89,44.74,44.81,15700.0,24.3333,24.3767,24.2952,24.3333,15700.0
2005-11-14 11:30:00,44.84,44.87,44.8,44.82,12200.0,24.3495,24.3658,24.3278,24.3387,12200.0
2005-11-14 12:00:00,44.84,44.88,44.76,44.8,14400.0,24.3495,24.3713,24.3061,24.3278,14400.0
2005-11-14 12:30:00,44.81,44.87,44.79,44.81,11600.0,24.3333,24.3658,24.3224,24.3333,11600.0
2005-11-14 13:00:00,44.81,44.83,44.72,44.78,28200.0,24.3333,24.3441,24.2844,24.317,28200.0
2005-11-14 13:30:00,44.79,44.86,44.76,44.82,17800.0,24.3224,24.3604,24.3061,24.3387,17800.0
2005-11-14 14:00:00,44.85,44.85,44.73,44.79,11700.0,24.355,24.355,24.2898,24.3224,11700.0
2005-11-14 14:30:00,44.8,44.86,44.7,44.78,28700.0,24.3278,24.3604,24.2735,24.317,28700.0
2005-11-14 15:00:00,44.78,44.81,44.68,44.81,24600.0,24.317,24.3333,24.2627,24.3333,24600.0
2005-11-14 15:30:00,44.8,44.88,44.73,44.78,63000.0,24.3278,24.3713,24.2898,24.317,63000.0
2005-11-15 09:30:00,44.72,44.9,44.4,44.53,18300.0,24.2844,24.3821,24.1106,24.1812,18300.0
2005-11-15 10:00:00,44.53,44.58,44.43,44.49,16900.0,24.1812,24.2084,24.1269,24.1595,16900.0
2005-11-15 10:30:00,44.48,44.7,44.47,44.57,21700.0,24.1541,24.2735,24.1486,24.2029,21700.0
2005-11-15 11:00:00,44.58,44.65,44.52,44.65,21800.0,24.2084,24.2464,24.1758,24.2464,21800.0
2005-11-15 11:30:00,44.66,44.67,44.56,44.6,11300.0,24.2518,24.2572,24.1975,24.2192,11300.0
2005-11-15 12:00:00,44.61,44.68,44.6,44.65,17600.0,24.2247,24.2627,24.2192,24.2464,17600.0
2005-11-15 12:30:00,44.65,44.65,44.63,44.65,11000.0,24.2464,24.2464,24.2355,24.2464,11000.0
2005-11-15 13:00:00,44.66,44.73,44.57,44.57,14600.0,24.2518,24.2898,24.2029,24.2029,14600.0
2005-11-15 13:30:00,44.59,44.62,44.37,44.44,17800.0,24.2138,24.2301,24.0943,24.1323,17800.0
2005-11-15 14:00:00,44.45,44.51,44.34,44.44,22000.0,24.1378,24.1703,24.078,24.1323,22000.0
2005-11-15 14:30:00,44.45,44.52,44.35,44.38,44600.0,24.1378,24.1758,24.0835,24.0998,44600.0
2005-11-15 15:00:00,44.41,44.45,44.3,44.35,34700.0,24.116,24.1378,24.0563,24.0835,34700.0
2005-11-15 15:30:00,44.36,44.44,44.28,44.31,25500.0,24.0889,24.1323,24.0455,24.0617,25500.0
2005-11-16 09:30:00,44.37,44.48,44.31,44.47,14400.0,24.0943,24.1541,24.0617,24.1486,14400.0
2005-11-16 10:00:00,44.47,44.51,44.25,44.29,21100.0,24.1486,24.1703,24.0292,24.0509,21100.0
2005-11-16 10:30:00,44.27,44.34,44.22,44.34,14400.0,24.04,24.078,24.0129,24.078,14400.0
2005-11-16 11:00:00,44.34,44.39,44.27,44.39,7000.0,24.078,24.1052,24.04,24.1052,7000.0
2005-11-16 11:30:00,44.35,44.41,44.29,44.4,9200.0,24.0835,24.116,24.0509,24.1106,9200.0
2005-11-16 12:00:00,44.4,44.42,44.34,44.35,10600.0,24.1106,24.1215,24.078,24.0835,10600.0
2005-11-16 12:30:00,44.36,44.39,44.33,44.34,5500.0,24.0889,24.1052,24.0726,24.078,5500.0
2005-11-16 13:00:00,44.34,44.35,44.19,44.24,11500.0,24.078,24.0835,23.9966,24.0237,11500.0
2005-11-16 13:30:00,44.24,44.28,44.16,44.23,12100.0,24.0237,24.0455,23.9803,24.0183,12100.0
2005-11-16 14:00:00,44.23,44.3,44.12,44.27,20200.0,24.0183,24.0563,23.9586,24.04,20200.0
2005-11-16 14:30:00,44.26,44.31,44.21,44.29,23100.0,24.0346,24.0617,24.0074,24.0509,23100.0
2005-11-16 15:00:00,44.28,44.36,44.2,44.33,16800.0,24.0455,24.0889,24.002,24.0726,16800.0
2005-11-16 15:30:00,44.33,44.35,44.28,44.3,23600.0,24.0726,24.0835,24.0455,24.0563,23600.0
2005-11-17 09:30:00,44.35,44.38,44.01,44.2,25900.0,24.0835,24.0998,23.8988,24.002,25900.0
2005-11-17 10:00:00,44.2,44.45,44.16,44.33,21200.0,24.002,24.1378,23.9803,24.0726,21200.0
2005-11-17 10:30:00,44.31,44.36,44.19,44.19,15300.0,24.0617,24.0889,23.9966,23.9966,15300.0
2005-11-17 11:00:00,44.19,44.29,44.06,44.29,18900.0,23.9966,24.0509,23.926,24.0509,18900.0
2005-11-17 11:30:00,44.28,44.32,44.16,44.18,25800.0,24.0455,24.0672,23.9803,23.9911,25800.0
2005-11-17 12:00:00,44.18,44.2,44.14,44.19,11500.0,23.9911,24.002,23.9694,23.9966,11500.0
2005-11-17 12:30:00,44.19,44.23,44.19,44.22,8500.0,23.9966,24.0183,23.9966,24.0129,8500.0
2005-11-17 13:00:00,44.21,44.21,44.04,44.16,10800.0,24.0074,24.0074,23.9151,23.9803,10800.0
2005-11-17 13:30:00,44.16,44.18,44.09,44.18,15900.0,23.9803,23.9911,23.9423,23.9911,15900.0
2005-11-17 14:00:00,44.16,44.3,44.15,44.23,25400.0,23.9803,24.0563,23.9749,24.0183,25400.0
2005-11-17 14:30:00,44.24,44.36,44.23,44.34,33800.0,24.0237,24.0889,24.0183,24.078,33800.0
2005-11-17 15:00:00,44.35,44.46,44.32,44.46,21500.0,24.0835,24.1432,24.0672,24.1432,21500.0
2005-11-17 15:30:00,44.45,44.54,44.41,44.48,25200.0,24.1378,24.1866,24.116,24.1541,25200.0
2005-11-18 09:30:00,44.79,44.8,44.23,44.41,92700.0,24.3224,24.3278,24.0183,24.116,92700.0
2005-11-18 10:00:00,44.38,44.67,44.38,44.56,19200.0,24.0998,24.2572,24.0998,24.1975,19200.0
2005-11-18 10:30:00,44.56,44.57,44.38,44.39,12400.0,24.1975,24.2029,24.0998,24.1052,12400.0
2005-11-18 11:00:00,44.4,44.59,44.39,44.5,16000.0,24.1106,24.2138,24.1052,24.1649,16000.0
2005-11-18 11:30:00,44.55,44.55,44.38,44.4,11300.0,24.1921,24.1921,24.0998,24.1106,11300.0
2005-11-18 12:00:00,44.38,44.44,44.38,44.42,8400.0,24.0998,24.1323,24.0998,24.1215,8400.0
2005-11-18 12:30:00,44.41,44.41,44.26,44.35,8600.0,24.116,24.116,24.0346,24.0835,8600.0
2005-11-18 13:00:00,44.35,44.4,44.33,44.35,6900.0,24.0835,24.1106,24.0726,24.0835,6900.0
2005-11-18 13:30:00,44.35,44.48,44.34,44.48,10800.0,24.0835,24.1541,24.078,24.1541,10800.0
2005-11-18 14:00:00,44.48,44.59,44.44,44.52,14800.0,24.1541,24.2138,24.1323,24.1758,14800.0
2005-11-18 14:30:00,44.51,44.62,44.51,44.54,13800.0,24.1703,24.2301,24.1703,24.1866,13800.0
2005-11-18 15:00:00,44.53,44.67,44.53,44.63,21000.0,24.1812,24.2572,24.1812,24.2355,21000.0
2005-11-18 15:30:00,44.63,44.8,44.63,44.69,27200.0,24.2355,24.3278,24.2355,24.2681,27200.0
2005-11-21 09:30:00,44.74,44.93,44.6,44.6,18100.0,24.2952,24.3984,24.2192,24.2192,18100.0
2005-11-21 10:00:00,44.6,44.72,44.51,44.53,19900.0,24.2192,24.2844,24.1703,24.1812,19900.0
2005-11-21 10:30:00,44.54,44.6,44.4,44.56,17800.0,24.1866,24.2192,24.1106,24.1975,17800.0
2005-11-21 11:00:00,44.57,44.61,44.42,44.53,20100.0,24.2029,24.2247,24.1215,24.1812,20100.0
2005-11-21 11:30:00,44.56,44.59,44.41,44.46,31800.0,24.1975,24.2138,24.116,24.1432,31800.0
2005-11-21 12:00:00,44.46,44.53,44.41,44.5,8100.0,24.1432,24.1812,24.116,24.1649,8100.0
2005-11-21 12:30:00,44.51,44.55,44.45,44.45,3300.0,24.1703,24.1921,24.1378,24.1378,3300.0
2005-11-21 13:00:00,44.44,44.44,44.33,44.37,7600.0,24.1323,24.1323,24.0726,24.0943,7600.0
2005-11-21 13:30:00,44.36,44.39,44.31,44.34,10900.0,24.0889,24.1052,24.0617,24.078,10900.0
2005-11-21 14:00:00,44.33,44.41,44.31,44.4,10600.0,24.0726,24.116,24.0617,24.1106,10600.0
2005-11-21 14:30:00,44.39,44.44,44.33,44.43,15200.0,24.1052,24.1323,24.0726,24.1269,15200.0
2005-11-21 15:00:00,44.41,44.57,44.39,44.57,11900.0,24.116,24.2029,24.1052,24.2029,11900.0
2005-11-21 15:30:00,44.57,44.71,44.55,44.68,34900.0,24.2029,24.279,24.1921,24.2627,34900.0
2005-11-22 09:30:00,44.83,44.98,44.7,44.82,65600.0,24.3441,24.4256,24.2735,24.3387,65600.0
2005-11-22 10:00:00,44.83,44.91,44.76,44.83,18700.0,24.3441,24.3876,24.3061,24.3441,18700.0
2005-11-22 10:30:00,44.83,44.89,44.79,44.87,19600.0,24.3441,24.3767,24.3224,24.3658,19600.0
2005-11-22 11:00:00,44.87,44.9,44.78,44.85,21500.0,24.3658,24.3821,24.317,24.355,21500.0
2005-11-22 11:30:00,44.85,44.91,44.81,44.85,12000.0,24.355,24.3876,24.3333,24.355,12000.0
2005-11-22 12:00:00,44.86,44.86,44.73,44.8,19000.0,24.3604,24.3604,24.2898,24.3278,19000.0
2005-11-22 12:30:00,44.8,44.81,44.76,44.76,7800.0,24.3278,24.3333,24.3061,24.3061,7800.0
2005-11-22 13:00:00,44.76,44.85,44.74,44.76,11700.0,24.3061,24.355,24.2952,24.3061,11700.0
2005-11-22 13:30:00,44.75,44.83,44.72,44.81,7200.0,24.3007,24.3441,24.2844,24.3333,7200.0
2005-11-22 14:00:00,44.81,45.04,44.81,45.0,27600.0,24.3333,24.4582,24.3333,24.4364,27600.0
2005-11-22 14:30:00,44.99,45.1,44.96,45.1,25600.0,24.431,24.4907,24.4147,24.4907,25600.0
2005-11-22 15:00:00,45.12,45.17,44.97,45.0,48100.0,24.5016,24.5287,24.4201,24.4364,48100.0
2005-11-22 15:30:00,44.99,45.02,44.93,44.97,64500.0,24.431,24.4473,24.3984,24.4201,64500.0
2005-11-23 09:30:00,44.9,44.95,44.61,44.7,18400.0,24.3821,24.4093,24.2247,24.2735,18400.0
2005-11-23 10:00:00,44.71,44.82,44.69,44.78,14200.0,24.279,24.3387,24.2681,24.317,14200.0
2005-11-23 10:30:00,44.8,44.85,44.74,44.85,10600.0,24.3278,24.355,24.2952,24.355,10600.0
2005-11-23 11:00:00,44.85,44.9,44.75,44.9,20300.0,24.355,24.3821,24.3007,24.3821,20300.0
2005-11-23 11:30:00,44.89,44.95,44.84,44.95,19800.0,24.3767,24.4093,24.3495,24.4093,19800.0
2005-11-23 12:00:00,44.94,44.94,44.71,44.79,25900.0,24.4039,24.4039,24.279,24.3224,25900.0
2005-11-23 12:30:00,44.79,44.79,44.59,44.72,37000.0,24.3224,24.3224,24.2138,24.2844,37000.0
2005-11-23 13:00:00,44.72,44.72,44.62,44.65,10300.0,24.2844,24.2844,24.2301,24.2464,10300.0
2005-11-23 13:30:00,44.66,44.72,44.66,44.69,16400.0,24.2518,24.2844,24.2518,24.2681,16400.0
2005-11-23 14:00:00,44.66,44.73,44.65,44.73,14100.0,24.2518,24.2898,24.2464,24.2898,14100.0
2005-11-23 14:30:00,44.72,44.75,44.71,44.74,15500.0,24.2844,24.3007,24.279,24.2952,15500.0
2005-11-23 15:00:00,44.73,44.73,44.59,44.63,30900.0,24.2898,24.2898,24.2138,24.2355,30900.0
2005-11-23 15:30:00,44.62,44.7,44.58,44.62,40700.0,24.2301,24.2735,24.2084,24.2301,40700.0
2005-11-25 09:30:00,44.84,44.85,44.6,44.6,13600.0,24.3495,24.355,24.2192,24.2192,13600.0
2005-11-25 10:00:00,44.6,44.66,44.48,44.52,8900.0,24.2192,24.2518,24.1541,24.1758,8900.0
2005-11-25 10:30:00,44.53,44.64,44.46,44.58,15400.0,24.1812,24.2409,24.1432,24.2084,15400.0
2005-11-25 11:00:00,44.62,44.67,44.58,44.58,14200.0,24.2301,24.2572,24.2084,24.2084,14200.0
2005-11-25 11:30:00,44.58,44.6,44.54,44.54,16800.0,24.2084,24.2192,24.1866,24.1866,16800.0
2005-11-25 12:00:00,44.58,44.58,44.45,44.46,27800.0,24.2084,24.2084,24.1378,24.1432,27800.0
2005-11-25 12:30:00,44.46,44.55,44.46,44.48,21800.0,24.1432,24.1921,24.1432,24.1541,21800.0
2005-11-25 13:00:00,44.52,44.52,44.52,44.52,8800.0,24.1758,24.1758,24.1758,24.1758,8800.0
2005-11-25 13:30:00,44.52,44.52,44.52,44.52,0.0,24.1758,24.1758,24.1758,24.1758,0.0
2005-11-25 14:00:00,44.52,44.52,44.52,44.52,0.0,24.1758,24.1758,24.1758,24.1758,0.0
2005-11-25 14:30:00,44.52,44.52,44.52,44.52,0.0,24.1758,24.1758,24.1758,24.1758,0.0
2005-11-25 15:00:00,44.52,44.52,44.52,44.52,0.0,24.1758,24.1758,24.1758,24.1758,0.0
2005-11-25 15:30:00,44.52,44.52,44.52,44.52,0.0,24.1758,24.1758,24.1758,24.1758,0.0
2005-11-28 09:30:00,44.6,44.76,44.43,44.47,19400.0,24.2192,24.3061,24.1269,24.1486,19400.0
2005-11-28 10:00:00,44.47,44.6,44.47,44.59,8900.0,24.1486,24.2192,24.1486,24.2138,8900.0
2005-11-28 10:30:00,44.58,44.65,44.58,44.62,17900.0,24.2084,24.2464,24.2084,24.2301,17900.0
2005-11-28 11:00:00,44.6,44.67,44.54,44.59,18500.0,24.2192,24.2572,24.1866,24.2138,18500.0
2005-11-28 11:30:00,44.58,44.6,44.52,44.55,9300.0,24.2084,24.2192,24.1758,24.1921,9300.0
2005-11-28 12:00:00,44.52,44.55,44.43,44.43,8900.0,24.1758,24.1921,24.1269,24.1269,8900.0
2005-11-28 12:30:00,44.44,44.53,44.3,44.34,20900.0,24.1323,24.1812,24.0563,24.078,20900.0
2005-11-28 13:00:00,44.35,44.4,44.3,44.4,12300.0,24.0835,24.1106,24.0563,24.1106,12300.0
2005-11-28 13:30:00,44.4,44.41,44.29,44.4,14700.0,24.1106,24.116,24.0509,24.1106,14700.0
2005-11-28 14:00:00,44.38,44.4,44.31,44.36,21100.0,24.0998,24.1106,24.0617,24.0889,21100.0
2005-11-28 14:30:00,44.38,44.5,44.37,44.45,17200.0,24.0998,24.1649,24.0943,24.1378,17200.0
2005-11-28 15:00:00,44.46,44.48,44.25,44.32,29400.0,24.1432,24.1541,24.0292,24.0672,29400.0
2005-11-28 15:30:00,44.32,44.4,44.26,44.34,39100.0,24.0672,24.1106,24.0346,24.078,39100.0
2005-11-29 09:30:00,44.65,44.88,44.45,44.88,31000.0,24.2464,24.3713,24.1378,24.3713,31000.0
2005-11-29 10:00:00,44.87,44.94,44.71,44.76,18300.0,24.3658,24.4039,24.279,24.3061,18300.0
2005-11-29 10:30:00,44.76,44.8,44.65,44.68,30100.0,24.3061,24.3278,24.2464,24.2627,30100.0
2005-11-29 11:00:00,44.68,44.76,44.66,44.67,24300.0,24.2627,24.3061,24.2518,24.2572,24300.0
2005-11-29 11:30:00,44.67,44.77,44.66,44.69,23500.0,24.2572,24.3115,24.2518,24.2681,23500.0
2005-11-29 12:00:00,44.69,44.69,44.54,44.56,11200.0,24.2681,24.2681,24.1866,24.1975,11200.0
2005-11-29 12:30:00,44.53,44.6,44.5,44.54,8900.0,24.1812,24.2192,24.1649,24.1866,8900.0
2005-11-29 13:00:00,44.54,44.58,44.52,44.57,9300.0,24.1866,24.2084,24.1758,24.2029,9300.0
2005-11-29 13:30:00,44.58,44.58,44.47,44.55,11500.0,24.2084,24.2084,24.1486,24.1921,11500.0
2005-11-29 14:00:00,44.56,44.57,44.47,44.48,11000.0,24.1975,24.2029,24.1486,24.1541,11000.0
2005-11-29 14:30:00,44.47,44.55,44.47,44.53,22000.0,24.1486,24.1921,24.1486,24.1812,22000.0
2005-11-29 15:00:00,44.55,44.55,44.47,44.55,28900.0,24.1921,24.1921,24.1486,24.1921,28900.0
2005-11-29 15:30:00,44.55,44.56,44.41,44.48,37000.0,24.1921,24.1975,24.116,24.1541,37000.0
2005-11-30 09:30:00,44.55,44.55,44.4,44.45,35000.0,24.1921,24.1921,24.1106,24.1378,35000.0
2005-11-30 10:00:00,44.45,44.5,44.33,44.43,29600.0,24.1378,24.1649,24.0726,24.1269,29600.0
2005-11-30 10:30:00,44.43,44.47,44.32,44.34,44700.0,24.1269,24.1486,24.0672,24.078,44700.0
2005-11-30 11:00:00,44.34,44.39,44.29,44.39,24400.0,24.078,24.1052,24.0509,24.1052,24400.0
2005-11-30 11:30:00,44.39,44.42,44.21,44.23,39200.0,24.1052,24.1215,24.0074,24.0183,39200.0
2005-11-30 12:00:00,44.22,44.35,44.21,44.31,40600.0,24.0129,24.0835,24.0074,24.0617,40600.0
2005-11-30 12:30:00,44.31,44.4,44.27,44.4,48800.0,24.0617,24.1106,24.04,24.1106,48800.0
2005-11-30 13:00:00,44.37,44.4,44.29,44.29,17400.0,24.0943,24.1106,24.0509,24.0509,17400.0
2005-11-30 13:30:00,44.29,44.4,44.26,44.3,51100.0,24.0509,24.1106,24.0346,24.0563,51100.0
2005-11-30 14:00:00,44.29,44.4,44.29,44.36,68000.0,24.0509,24.1106,24.0509,24.0889,68000.0
2005-11-30 14:30:00,44.36,44.37,44.3,44.35,61000.0,24.0889,24.0943,24.0563,24.0835,61000.0
2005-11-30 15:00:00,44.36,44.39,44.34,44.38,68500.0,24.0889,24.1052,24.078,24.0998,68500.0
2005-11-30 15:30:00,44.38,44.5,44.28,44.38,112100.0,24.0998,24.1649,24.0455,24.0998,112100.0
2005-12-01 09:30:00,44.42,44.53,44.26,44.49,53400.0,24.1215,24.1812,24.0346,24.1595,53400.0
2005-12-01 10:00:00,44.45,44.49,44.4,44.43,29400.0,24.1378,24.1595,24.1106,24.1269,29400.0
2005-12-01 10:30:00,44.45,44.52,44.4,44.52,38900.0,24.1378,24.1758,24.1106,24.1758,38900.0
2005-12-01 11:00:00,44.52,44.62,44.42,44.42,36500.0,24.1758,24.2301,24.1215,24.1215,36500.0
2005-12-01 11:30:00,44.45,44.5,44.44,44.5,27100.0,24.1378,24.1649,24.1323,24.1649,27100.0
2005-12-01 12:00:00,44.5,44.5,44.47,44.48,33000.0,24.1649,24.1649,24.1486,24.1541,33000.0
2005-12-01 12:30:00,44.49,44.51,44.4,44.51,28500.0,24.1595,24.1703,24.1106,24.1703,28500.0
2005-12-01 13:00:00,44.5,44.54,44.45,44.53,23200.0,24.1649,24.1866,24.1378,24.1812,23200.0
2005-12-01 13:30:00,44.53,44.58,44.49,44.52,31800.0,24.1812,24.2084,24.1595,24.1758,31800.0
2005-12-01 14:00:00,44.51,44.53,44.48,44.51,30900.0,24.1703,24.1812,24.1541,24.1703,30900.0
2005-12-01 14:30:00,44.51,44.64,44.47,44.62,49900.0,24.1703,24.2409,24.1486,24.2301,49900.0
2005-12-01 15:00:00,44.62,44.65,44.51,44.52,49600.0,24.2301,24.2464,24.1703,24.1758,49600.0
2005-12-01 15:30:00,44.5,44.57,44.49,44.55,61500.0,24.1649,24.2029,24.1595,24.1921,61500.0
2005-12-02 09:30:00,44.35,44.44,44.25,44.26,18700.0,24.0835,24.1323,24.0292,24.0346,18700.0
2005-12-02 10:00:00,44.28,44.33,44.25,44.29,8400.0,24.0455,24.0726,24.0292,24.0509,8400.0
2005-12-02 10:30:00,44.31,44.41,44.29,44.3,21500.0,24.0617,24.116,24.0509,24.0563,21500.0
2005-12-02 11:00:00,44.3,44.49,44.27,44.48,22000.0,24.0563,24.1595,24.04,24.1541,22000.0
2005-12-02 11:30:00,44.48,44.5,44.45,44.47,12000.0,24.1541,24.1649,24.1378,24.1486,12000.0
2005-12-02 12:00:00,44.47,44.49,44.42,44.44,9700.0,24.1486,24.1595,24.1215,24.1323,9700.0
2005-12-02 12:30:00,44.42,44.42,44.36,44.37,11200.0,24.1215,24.1215,24.0889,24.0943,11200.0
2005-12-02 13:00:00,44.36,44.38,44.3,44.38,14200.0,24.0889,24.0998,24.0563,24.0998,14200.0
2005-12-02 13:30:00,44.38,44.43,44.36,44.42,12700.0,24.0998,24.1269,24.0889,24.1215,12700.0
2005-12-02 14:00:00,44.42,44.47,44.4,44.46,18300.0,24.1215,24.1486,24.1106,24.1432,18300.0
2005-12-02 14:30:00,44.47,44.5,44.4,44.45,26200.0,24.1486,24.1649,24.1106,24.1378,26200.0
2005-12-02 15:00:00,44.45,44.54,44.41,44.52,15900.0,24.1378,24.1866,24.116,24.1758,15900.0
2005-12-02 15:30:00,44.52,44.58,44.51,44.53,19700.0,24.1758,24.2084,24.1703,24.1812,19700.0
2005-12-05 09:30:00,44.52,44.61,44.25,44.26,64200.0,24.1758,24.2247,24.0292,24.0346,64200.0
2005-12-05 10:00:00,44.26,44.31,43.96,44.15,50500.0,24.0346,24.0617,23.8717,23.9749,50500.0
2005-12-05 10:30:00,44.15,44.16,43.93,43.93,44000.0,23.9749,23.9803,23.8554,23.8554,44000.0
2005-12-05 11:00:00,43.93,44.05,43.92,44.0,25100.0,23.8554,23.9206,23.85,23.8934,25100.0
2005-12-05 11:30:00,44.0,44.03,43.95,43.98,20600.0,23.8934,23.9097,23.8663,23.8825,20600.0
2005-12-05 12:00:00,43.98,44.02,43.94,43.99,13900.0,23.8825,23.9043,23.8608,23.888,13900.0
2005-12-05 12:30:00,43.99,44.09,43.99,44.07,17000.0,23.888,23.9423,23.888,23.9314,17000.0
2005-12-05 13:00:00,44.07,44.09,44.01,44.03,13700.0,23.9314,23.9423,23.8988,23.9097,13700.0
2005-12-05 13:30:00,44.02,44.02,43.95,43.98,17800.0,23.9043,23.9043,23.8663,23.8825,17800.0
2005-12-05 14:00:00,43.98,44.0,43.92,43.96,21400.0,23.8825,23.8934,23.85,23.8717,21400.0
2005-12-05 14:30:00,43.96,44.19,43.95,44.18,35700.0,23.8717,23.9966,23.8663,23.9911,35700.0
2005-12-05 15:00:00,44.18,44.21,44.16,44.18,26800.0,23.9911,24.0074,23.9803,23.9911,26800.0
2005-12-05 15:30:00,44.19,44.22,44.13,44.17,45800.0,23.9966,24.0129,23.964,23.9857,45800.0
2005-12-06 09:30:00,44.3,44.37,44.17,44.21,14600.0,24.0563,24.0943,23.9857,24.0074,14600.0
2005-12-06 10:00:00,44.21,44.25,44.04,44.25,31500.0,24.0074,24.0292,23.9151,24.0292,31500.0
2005-12-06 10:30:00,44.26,44.26,44.07,44.2,24700.0,24.0346,24.0346,23.9314,24.002,24700.0
2005-12-06 11:00:00,44.22,44.22,44.06,44.09,16600.0,24.0129,24.0129,23.926,23.9423,16600.0
2005-12-06 11:30:00,44.09,44.25,44.09,44.18,21500.0,23.9423,24.0292,23.9423,23.9911,21500.0
2005-12-06 12:00:00,44.21,44.37,44.21,44.36,14700.0,24.0074,24.0943,24.0074,24.0889,14700.0
2005-12-06 12:30:00,44.34,44.4,44.3,44.35,11100.0,24.078,24.1106,24.0563,24.0835,11100.0
2005-12-06 13:00:00,44.33,44.36,44.3,44.34,10400.0,24.0726,24.0889,24.0563,24.078,10400.0
2005-12-06 13:30:00,44.33,44.41,44.33,44.37,9200.0,24.0726,24.116,24.0726,24.0943,9200.0
2005-12-06 14:00:00,44.39,44.44,44.35,44.39,23200.0,24.1052,24.1323,24.0835,24.1052,23200.0
2005-12-06 14:30:00,44.37,44.41,44.33,44.37,19200.0,24.0943,24.116,24.0726,24.0943,19200.0
2005-12-06 15:00:00,44.38,44.38,44.11,44.15,36300.0,24.0998,24.0998,23.9531,23.9749,36300.0
2005-12-06 15:30:00,44.16,44.16,43.97,43.99,35900.0,23.9803,23.9803,23.8771,23.888,35900.0
2005-12-07 09:30:00,43.81,43.87,43.48,43.53,28600.0,23.9604,23.9932,23.7799,23.8073,28600.0
2005-12-07 10:00:00,43.53,43.62,43.44,43.48,28200.0,23.8073,23.8565,23.758,23.7799,28200.0
2005-12-07 10:30:00,43.48,43.59,43.38,43.38,26800.0,23.7799,23.8401,23.7252,23.7252,26800.0
2005-12-07 11:00:00,43.41,43.45,43.37,43.41,20900.0,23.7416,23.7635,23.7197,23.7416,20900.0
2005-12-07 11:30:00,43.42,43.55,43.39,43.43,15700.0,23.7471,23.8182,23.7307,23.7526,15700.0
2005-12-07 12:00:00,43.43,43.51,43.38,43.47,18100.0,23.7526,23.7963,23.7252,23.7744,18100.0
2005-12-07 12:30:00,43.47,43.55,43.43,43.54,13500.0,23.7744,23.8182,23.7526,23.8127,13500.0
2005-12-07 13:00:00,43.54,43.56,43.41,43.43,15900.0,23.8127,23.8237,23.7416,23.7526,15900.0
2005-12-07 13:30:00,43.44,43.53,43.42,43.5,35700.0,23.758,23.8073,23.7471,23.7908,35700.0
2005-12-07 14:00:00,43.5,43.55,43.43,43.47,15900.0,23.7908,23.8182,23.7526,23.7744,15900.0
2005-12-07 14:30:00,43.46,43.5,43.45,43.45,27500.0,23.769,23.7908,23.7635,23.7635,27500.0
2005-12-07 15:00:00,43.45,43.5,43.39,43.5,52700.0,23.7635,23.7908,23.7307,23.7908,52700.0
2005-12-07 15:30:00,43.51,43.7,43.48,43.62,53600.0,23.7963,23.9002,23.7799,23.8565,53600.0
2005-12-08 09:30:00,43.68,43.78,43.5,43.72,30100.0,23.8893,23.944,23.7908,23.9112,30100.0
2005-12-08 10:00:00,43.69,43.82,43.54,43.57,32300.0,23.8948,23.9659,23.8127,23.8291,32300.0
2005-12-08 10:30:00,43.58,43.77,43.5,43.77,28200.0,23.8346,23.9385,23.7908,23.9385,28200.0
2005-12-08 11:00:00,43.8,43.92,43.77,43.87,28500.0,23.9549,24.0206,23.9385,23.9932,28500.0
2005-12-08 11:30:00,43.88,43.89,43.78,43.8,33600.0,23.9987,24.0041,23.944,23.9549,33600.0
2005-12-08 12:00:00,43.79,43.82,43.74,43.76,29800.0,23.9495,23.9659,23.9221,23.933,29800.0
2005-12-08 12:30:00,43.77,43.8,43.66,43.72,21400.0,23.9385,23.9549,23.8784,23.9112,21400.0
2005-12-08 13:00:00,43.73,43.73,43.56,43.56,20900.0,23.9166,23.9166,23.8237,23.8237,20900.0
2005-12-08 13:30:00,43.58,43.7,43.55,43.6,11500.0,23.8346,23.9002,23.8182,23.8455,11500.0
2005-12-08 14:00:00,43.63,43.66,43.42,43.48,17900.0,23.8619,23.8784,23.7471,23.7799,17900.0
2005-12-08 14:30:00,43.49,43.5,43.37,43.45,29400.0,23.7854,23.7908,23.7197,23.7635,29400.0
2005-12-08 15:00:00,43.44,43.52,43.41,43.47,29800.0,23.758,23.8018,23.7416,23.7744,29800.0
2005-12-08 15:30:00,43.5,43.63,43.47,43.58,21800.0,23.7908,23.8619,23.7744,23.8346,21800.0
2005-12-09 09:30:00,43.72,43.85,43.55,43.74,14800.0,23.9112,23.9823,23.8182,23.9221,14800.0
2005-12-09 10:00:00,43.74,43.74,43.54,43.54,18000.0,23.9221,23.9221,23.8127,23.8127,18000.0
2005-12-09 10:30:00,43.57,43.68,43.56,43.62,37800.0,23.8291,23.8893,23.8237,23.8565,37800.0
2005-12-09 11:00:00,43.62,43.76,43.61,43.63,18200.0,23.8565,23.933,23.851,23.8619,18200.0
2005-12-09 11:30:00,43.65,43.74,43.62,43.63,18900.0,23.8729,23.9221,23.8565,23.8619,18900.0
2005-12-09 12:00:00,43.59,43.76,43.59,43.75,12200.0,23.8401,23.933,23.8401,23.9276,12200.0
2005-12-09 12:30:00,43.74,43.84,43.71,43.81,13400.0,23.9221,23.9768,23.9057,23.9604,13400.0
2005-12-09 13:00:00,43.81,43.87,43.78,43.85,14100.0,23.9604,23.9932,23.944,23.9823,14100.0
2005-12-09 13:30:00,43.87,43.98,43.84,43.84,30300.0,23.9932,24.0534,23.9768,23.9768,30300.0
2005-12-09 14:00:00,43.83,44.0,43.83,44.0,13900.0,23.9713,24.0643,23.9713,24.0643,13900.0
2005-12-09 14:30:00,44.01,44.02,43.85,43.86,26600.0,24.0698,24.0752,23.9823,23.9877,26600.0
2005-12-09 15:00:00,43.87,43.91,43.78,43.9,14000.0,23.9932,24.0151,23.944,24.0096,14000.0
2005-12-09 15:30:00,43.9,43.9,43.74,43.79,24200.0,24.0096,24.0096,23.9221,23.9495,24200.0
2005-12-12 09:30:00,43.92,43.98,43.76,43.95,21900.0,24.0206,24.0534,23.933,24.037,21900.0
2005-12-12 10:00:00,43.96,43.98,43.79,43.93,49700.0,24.0424,24.0534,23.9495,24.026,49700.0
2005-12-12 10:30:00,43.94,43.99,43.9,43.95,23200.0,24.0315,24.0588,24.0096,24.037,23200.0
2005-12-12 11:00:00,43.95,44.0,43.91,43.95,15900.0,24.037,24.0643,24.0151,24.037,15900.0
2005-12-12 11:30:00,43.94,44.0,43.91,43.99,11200.0,24.0315,24.0643,24.0151,24.0588,11200.0
2005-12-12 12:00:00,43.98,43.98,43.86,43.88,11100.0,24.0534,24.0534,23.9877,23.9987,11100.0
2005-12-12 12:30:00,43.88,43.88,43.72,43.77,14300.0,23.9987,23.9987,23.9112,23.9385,14300.0
2005-12-12 13:00:00,43.76,43.76,43.68,43.71,25500.0,23.933,23.933,23.8893,23.9057,25500.0
2005-12-12 13:30:00,43.71,43.71,43.61,43.63,30100.0,23.9057,23.9057,23.851,23.8619,30100.0
2005-12-12 14:00:00,43.63,43.72,43.58,43.65,59700.0,23.8619,23.9112,23.8346,23.8729,59700.0
2005-12-12 14:30:00,43.65,43.8,43.63,43.75,26100.0,23.8729,23.9549,23.8619,23.9276,26100.0
2005-12-12 15:00:00,43.75,43.81,43.73,43.8,18300.0,23.9276,23.9604,23.9166,23.9549,18300.0
2005-12-12 15:30:00,43.8,43.81,43.64,43.67,52100.0,23.9549,23.9604,23.8674,23.8838,52100.0
2005-12-13 09:30:00,43.59,43.69,43.5,43.69,15500.0,23.8401,23.8948,23.7908,23.8948,15500.0
2005-12-13 10:00:00,43.7,43.89,43.61,43.64,15500.0,23.9002,24.0041,23.851,23.8674,15500.0
2005-12-13 10:30:00,43.61,43.75,43.57,43.75,11200.0,23.851,23.9276,23.8291,23.9276,11200.0
2005-12-13 11:00:00,43.77,43.78,43.73,43.76,12500.0,23.9385,23.944,23.9166,23.933,12500.0
2005-12-13 11:30:00,43.78,43.78,43.71,43.74,7700.0,23.944,23.944,23.9057,23.9221,7700.0
2005-12-13 12:00:00,43.76,43.76,43.68,43.75,8400.0,23.933,23.933,23.8893,23.9276,8400.0
2005-12-13 12:30:00,43.72,43.72,43.66,43.69,6200.0,23.9112,23.9112,23.8784,23.8948,6200.0
2005-12-13 13:00:00,43.7,43.7,43.6,43.64,23500.0,23.9002,23.9002,23.8455,23.8674,23500.0
2005-12-13 13:30:00,43.65,43.66,43.52,43.52,8600.0,23.8729,23.8784,23.8018,23.8018,8600.0
2005-12-13 14:00:00,43.51,43.84,43.5,43.75,23000.0,23.7963,23.9768,23.7908,23.9276,23000.0
2005-12-13 14:30:00,43.75,43.95,43.72,43.95,28600.0,23.9276,24.037,23.9112,24.037,28600.0
2005-12-13 15:00:00,43.94,43.98,43.78,43.78,35800.0,24.0315,24.0534,23.944,23.944,35800.0
2005-12-13 15:30:00,43.81,43.89,43.71,43.82,39700.0,23.9604,24.0041,23.9057,23.9659,39700.0
2005-12-14 09:30:00,43.75,44.21,43.75,44.21,16000.0,23.9276,24.1792,23.9276,24.1792,16000.0
2005-12-14 10:00:00,44.22,44.28,43.96,44.01,22500.0,24.1846,24.2174,24.0424,24.0698,22500.0
2005-12-14 10:30:00,44.0,44.08,43.89,43.95,22500.0,24.0643,24.1081,24.0041,24.037,22500.0
2005-12-14 11:00:00,43.88,43.92,43.7,43.77,20700.0,23.9987,24.0206,23.9002,23.9385,20700.0
2005-12-14 11:30:00,43.76,43.82,43.69,43.69,16900.0,23.933,23.9659,23.8948,23.8948,16900.0
2005-12-14 12:00:00,43.69,43.75,43.68,43.73,16800.0,23.8948,23.9276,23.8893,23.9166,16800.0
2005-12-14 12:30:00,43.71,43.79,43.65,43.79,22100.0,23.9057,23.9495,23.8729,23.9495,22100.0
2005-12-14 13:00:00,43.78,43.91,43.74,43.89,23800.0,23.944,24.0151,23.9221,24.0041,23800.0
2005-12-14 13:30:00,43.9,44.16,43.9,44.04,31600.0,24.0096,24.1518,24.0096,24.0862,31600.0
2005-12-14 14:00:00,44.07,44.15,44.04,44.09,11800.0,24.1026,24.1463,24.0862,24.1135,11800.0
2005-12-14 14:30:00,44.08,44.09,43.9,43.93,15000.0,24.1081,24.1135,24.0096,24.026,15000.0
2005-12-14 15:00:00,43.93,43.98,43.89,43.92,17400.0,24.026,24.0534,24.0041,24.0206,17400.0
2005-12-14 15:30:00,43.92,44.03,43.89,43.96,39400.0,24.0206,24.0807,24.0041,24.0424,39400.0
2005-12-15 09:30:00,44.06,44.14,43.87,43.91,16900.0,24.0971,24.1409,23.9932,24.0151,16900.0
2005-12-15 10:00:00,43.9,43.95,43.6,43.63,20300.0,24.0096,24.037,23.8455,23.8619,20300.0
2005-12-15 10:30:00,43.63,43.75,43.61,43.74,12400.0,23.8619,23.9276,23.851,23.9221,12400.0
2005-12-15 11:00:00,43.75,43.83,43.73,43.79,14300.0,23.9276,23.9713,23.9166,23.9495,14300.0
2005-12-15 11:30:00,43.79,43.85,43.75,43.85,9100.0,23.9495,23.9823,23.9276,23.9823,9100.0
2005-12-15 12:00:00,43.84,43.89,43.8,43.89,10500.0,23.9768,24.0041,23.9549,24.0041,10500.0
2005-12-15 12:30:00,43.89,43.92,43.84,43.87,10700.0,24.0041,24.0206,23.9768,23.9932,10700.0
2005-12-15 13:00:00,43.88,43.9,43.8,43.81,10100.0,23.9987,24.0096,23.9549,23.9604,10100.0
2005-12-15 13:30:00,43.81,44.02,43.8,44.0,22600.0,23.9604,24.0752,23.9549,24.0643,22600.0
2005-12-15 14:00:00,44.0,44.03,43.9,43.9,12500.0,24.0643,24.0807,24.0096,24.0096,12500.0
2005-12-15 14:30:00,43.93,43.93,43.72,43.72,31200.0,24.026,24.026,23.9112,23.9112,31200.0
2005-12-15 15:00:00,43.74,43.79,43.71,43.78,39800.0,23.9221,23.9495,23.9057,23.944,39800.0
2005-12-15 15:30:00,43.78,43.78,43.63,43.71,60000.0,23.944,23.944,23.8619,23.9057,60000.0
2005-12-16 09:30:00,43.85,44.25,43.82,44.18,150800.0,23.9823,24.201,23.9659,24.1627,150800.0
2005-12-16 10:00:00,44.18,44.2,43.91,43.91,58300.0,24.1627,24.1737,24.0151,24.0151,58300.0
2005-12-16 10:30:00,43.88,43.95,43.72,43.95,19900.0,23.9987,24.037,23.9112,24.037,19900.0
2005-12-16 11:00:00,43.98,44.13,43.92,44.02,16000.0,24.0534,24.1354,24.0206,24.0752,16000.0
2005-12-16 11:30:00,44.01,44.09,43.93,43.95,12400.0,24.0698,24.1135,24.026,24.037,12400.0
2005-12-16 12:00:00,43.94,44.1,43.91,44.02,11200.0,24.0315,24.119,24.0151,24.0752,11200.0
2005-12-16 12:30:00,43.99,44.02,43.96,43.98,8600.0,24.0588,24.0752,24.0424,24.0534,8600.0
2005-12-16 13:00:00,43.99,44.0,43.89,43.94,4900.0,24.0588,24.0643,24.0041,24.0315,4900.0
2005-12-16 13:30:00,43.94,43.99,43.92,43.95,10900.0,24.0315,24.0588,24.0206,24.037,10900.0
2005-12-16 14:00:00,43.95,43.99,43.93,43.93,8000.0,24.037,24.0588,24.026,24.026,8000.0
2005-12-16 14:30:00,43.93,43.94,43.78,43.79,19700.0,24.026,24.0315,23.944,23.9495,19700.0
2005-12-16 15:00:00,43.79,43.88,43.75,43.86,27400.0,23.9495,23.9987,23.9276,23.9877,27400.0
2005-12-16 15:30:00,43.87,43.94,43.82,43.86,25900.0,23.9932,24.0315,23.9659,23.9877,25900.0
2005-12-19 09:30:00,43.81,43.85,43.47,43.52,24300.0,23.9604,23.9823,23.7744,23.8018,24300.0
2005-12-19 10:00:00,43.54,43.58,43.48,43.55,28000.0,23.8127,23.8346,23.7799,23.8182,28000.0
2005-12-19 10:30:00,43.55,43.62,43.52,43.59,20700.0,23.8182,23.8565,23.8018,23.8401,20700.0
2005-12-19 11:00:00,43.56,43.7,43.55,43.7,16800.0,23.8237,23.9002,23.8182,23.9002,16800.0
2005-12-19 11:30:00,43.7,43.7,43.6,43.6,9600.0,23.9002,23.9002,23.8455,23.8455,9600.0
2005-12-19 12:00:00,43.62,43.99,43.61,43.82,106000.0,23.8565,24.0588,23.851,23.9659,106000.0
2005-12-19 12:30:00,43.8,43.82,43.66,43.66,8700.0,23.9549,23.9659,23.8784,23.8784,8700.0
2005-12-19 13:00:00,43.67,43.75,43.62,43.69,17500.0,23.8838,23.9276,23.8565,23.8948,17500.0
2005-12-19 13:30:00,43.69,43.69,43.52,43.58,16000.0,23.8948,23.8948,23.8018,23.8346,16000.0
2005-12-19 14:00:00,43.58,43.63,43.4,43.61,84100.0,23.8346,23.8619,23.7362,23.851,84100.0
2005-12-19 14:30:00,43.61,43.69,43.56,43.65,20800.0,23.851,23.8948,23.8237,23.8729,20800.0
2005-12-19 15:00:00,43.66,43.69,43.58,43.63,27200.0,23.8784,23.8948,23.8346,23.8619,27200.0
2005-12-19 15:30:00,43.62,43.69,43.6,43.64,36100.0,23.8565,23.8948,23.8455,23.8674,36100.0
2005-12-20 09:30:00,43.7,43.76,43.48,43.61,15200.0,23.9002,23.933,23.7799,23.851,15200.0
2005-12-20 10:00:00,43.59,43.6,43.55,43.55,41600.0,23.8401,23.8455,23.8182,23.8182,41600.0
2005-12-20 10:30:00,43.56,43.61,43.54,43.59,21700.0,23.8237,23.851,23.8127,23.8401,21700.0
2005-12-20 11:00:00,43.6,43.64,43.56,43.57,6800.0,23.8455,23.8674,23.8237,23.8291,6800.0
2005-12-20 11:30:00,43.57,43.6,43.5,43.55,9900.0,23.8291,23.8455,23.7908,23.8182,9900.0
2005-12-20 12:00:00,43.55,43.7,43.52,43.65,14300.0,23.8182,23.9002,23.8018,23.8729,14300.0
2005-12-20 12:30:00,43.65,43.68,43.6,43.65,11700.0,23.8729,23.8893,23.8455,23.8729,11700.0
2005-12-20 13:00:00,43.66,43.7,43.62,43.68,19700.0,23.8784,23.9002,23.8565,23.8893,19700.0
2005-12-20 13:30:00,43.67,43.69,43.57,43.58,14800.0,23.8838,23.8948,23.8291,23.8346,14800.0
2005-12-20 14:00:00,43.58,43.61,43.53,43.61,24800.0,23.8346,23.851,23.8073,23.851,24800.0
2005-12-20 14:30:00,43.61,43.62,43.6,43.62,14100.0,23.851,23.8565,23.8455,23.8565,14100.0
2005-12-20 15:00:00,43.6,43.62,43.55,43.56,48300.0,23.8455,23.8565,23.8182,23.8237,48300.0
2005-12-20 15:30:00,43.56,43.6,43.54,43.57,21600.0,23.8237,23.8455,23.8127,23.8291,21600.0
2005-12-21 09:30:00,43.6,43.9,43.58,43.79,21000.0,23.8455,24.0096,23.8346,23.9495,21000.0
2005-12-21 10:00:00,43.79,43.99,43.78,43.99,15300.0,23.9495,24.0588,23.944,24.0588,15300.0
2005-12-21 10:30:00,43.99,43.99,43.91,43.92,7800.0,24.0588,24.0588,24.0151,24.0206,7800.0
2005-12-21 11:00:00,43.93,44.02,43.92,43.98,8900.0,24.026,24.0752,24.0206,24.0534,8900.0
2005-12-21 11:30:00,44.01,44.02,43.82,43.88,9900.0,24.0698,24.0752,23.9659,23.9987,9900.0
2005-12-21 12:00:00,43.85,43.89,43.83,43.86,10000.0,23.9823,24.0041,23.9713,23.9877,10000.0
2005-12-21 12:30:00,43.88,43.93,43.8,43.8,22800.0,23.9987,24.026,23.9549,23.9549,22800.0
2005-12-21 13:00:00,43.8,43.82,43.72,43.73,10800.0,23.9549,23.9659,23.9112,23.9166,10800.0
2005-12-21 13:30:00,43.75,43.76,43.6,43.71,32700.0,23.9276,23.933,23.8455,23.9057,32700.0
2005-12-21 14:00:00,43.7,43.85,43.7,43.83,11200.0,23.9002,23.9823,23.9002,23.9713,11200.0
2005-12-21 14:30:00,43.84,43.85,43.7,43.7,18400.0,23.9768,23.9823,23.9002,23.9002,18400.0
2005-12-21 15:00:00,43.69,43.73,43.66,43.68,14000.0,23.8948,23.9166,23.8784,23.8893,14000.0
2005-12-21 15:30:00,43.7,43.81,43.65,43.77,36900.0,23.9002,23.9604,23.8729,23.9385,36900.0
2005-12-22 09:30:00,43.77,43.83,43.58,43.58,17000.0,23.9385,23.9713,23.8346,23.8346,17000.0
2005-12-22 10:00:00,43.57,43.68,43.52,43.64,11400.0,23.8291,23.8893,23.8018,23.8674,11400.0
2005-12-22 10:30:00,43.61,43.75,43.59,43.75,18400.0,23.851,23.9276,23.8401,23.9276,18400.0
2005-12-22 11:00:00,43.76,43.79,43.69,43.76,19500.0,23.933,23.9495,23.8948,23.933,19500.0
2005-12-22 11:30:00,43.75,43.78,43.71,43.72,17500.0,23.9276,23.944,23.9057,23.9112,17500.0
2005-12-22 12:00:00,43.72,43.78,43.68,43.78,15200.0,23.9112,23.944,23.8893,23.944,15200.0
2005-12-22 12:30:00,43.79,43.8,43.73,43.75,6500.0,23.9495,23.9549,23.9166,23.9276,6500.0
2005-12-22 13:00:00,43.76,43.8,43.74,43.74,9900.0,23.933,23.9549,23.9221,23.9221,9900.0
2005-12-22 13:30:00,43.74,43.86,43.74,43.86,12900.0,23.9221,23.9877,23.9221,23.9877,12900.0
2005-12-22 14:00:00,43.85,43.91,43.84,43.84,9300.0,23.9823,24.0151,23.9768,23.9768,9300.0
2005-12-22 14:30:00,43.83,43.94,43.81,43.94,18100.0,23.9713,24.0315,23.9604,24.0315,18100.0
2005-12-22 15:00:00,43.95,44.0,43.91,43.94,24700.0,24.037,24.0643,24.0151,24.0315,24700.0
2005-12-22 15:30:00,43.95,44.03,43.95,44.02,27100.0,24.037,24.0807,24.037,24.0752,27100.0
2005-12-23 09:30:00,44.1,44.34,44.08,44.2,13100.0,24.119,24.2503,24.1081,24.1737,13100.0
2005-12-23 10:00:00,44.22,44.23,44.13,44.17,5400.0,24.1846,24.1901,24.1354,24.1573,5400.0
2005-12-23 10:30:00,44.17,44.17,44.09,44.1,5300.0,24.1573,24.1573,24.1135,24.119,5300.0
2005-12-23 11:00:00,44.1,44.13,44.1,44.12,4800.0,24.119,24.1354,24.119,24.1299,4800.0
2005-12-23 11:30:00,44.13,44.13,44.07,44.12,4400.0,24.1354,24.1354,24.1026,24.1299,4400.0
2005-12-23 12:00:00,44.12,44.12,44.05,44.05,6200.0,24.1299,24.1299,24.0916,24.0916,6200.0
2005-12-23 12:30:00,44.07,44.08,44.05,44.08,3900.0,24.1026,24.1081,24.0916,24.1081,3900.0
2005-12-23 13:00:00,44.08,44.11,44.06,44.08,5300.0,24.1081,24.1245,24.0971,24.1081,5300.0
2005-12-23 13:30:00,44.06,44.1,43.98,43.98,14100.0,24.0971,24.119,24.0534,24.0534,14100.0
2005-12-23 14:00:00,43.99,44.0,43.93,43.99,11000.0,24.0588,24.0643,24.026,24.0588,11000.0
2005-12-23 14:30:00,43.98,44.0,43.96,44.0,11400.0,24.0534,24.0643,24.0424,24.0643,11400.0
2005-12-23 15:00:00,44.0,44.04,43.97,44.03,8600.0,24.0643,24.0862,24.0479,24.0807,8600.0
2005-12-23 15:30:00,44.03,44.05,43.98,44.04,15000.0,24.0807,24.0916,24.0534,24.0862,15000.0
2005-12-27 09:30:00,44.15,44.31,44.1,44.25,15600.0,24.1463,24.2338,24.119,24.201,15600.0
2005-12-27 10:00:00,44.24,44.25,44.1,44.24,20700.0,24.1956,24.201,24.119,24.1956,20700.0
2005-12-27 10:30:00,44.24,44.32,44.21,44.31,10200.0,24.1956,24.2393,24.1792,24.2338,10200.0
2005-12-27 11:00:00,44.3,44.46,44.29,44.37,19000.0,24.2284,24.3159,24.2229,24.2667,19000.0
2005-12-27 11:30:00,44.36,44.36,44.14,44.14,15300.0,24.2612,24.2612,24.1409,24.1409,15300.0
2005-12-27 12:00:00,44.12,44.13,44.04,44.1,7600.0,24.1299,24.1354,24.0862,24.119,7600.0
2005-12-27 12:30:00,44.07,44.1,43.96,43.96,5200.0,24.1026,24.119,24.0424,24.0424,5200.0
2005-12-27 13:00:00,43.96,44.0,43.77,43.79,8500.0,24.0424,24.0643,23.9385,23.9495,8500.0
2005-12-27 13:30:00,43.79,43.96,43.75,43.85,45500.0,23.9495,24.0424,23.9276,23.9823,45500.0
2005-12-27 14:00:00,43.85,43.93,43.85,43.88,10200.0,23.9823,24.026,23.9823,23.9987,10200.0
2005-12-27 14:30:00,43.86,43.89,43.79,43.81,10400.0,23.9877,24.0041,23.9495,23.9604,10400.0
2005-12-27 15:00:00,43.82,43.88,43.76,43.88,12300.0,23.9659,23.9987,23.933,23.9987,12300.0
2005-12-27 15:30:00,43.88,43.88,43.78,43.81,41600.0,23.9987,23.9987,23.944,23.9604,41600.0
2005-12-28 09:30:00,43.85,43.91,43.72,43.86,14300.0,23.9823,24.0151,23.9112,23.9877,14300.0
2005-12-28 10:00:00,43.82,43.87,43.79,43.8,9900.0,23.9659,23.9932,23.9495,23.9549,9900.0
2005-12-28 10:30:00,43.8,43.89,43.79,43.89,12600.0,23.9549,24.0041,23.9495,24.0041,12600.0
2005-12-28 11:00:00,43.91,44.0,43.88,43.99,9200.0,24.0151,24.0643,23.9987,24.0588,9200.0
2005-12-28 11:30:00,44.0,44.04,43.96,44.02,9100.0,24.0643,24.0862,24.0424,24.0752,9100.0
2005-12-28 12:00:00,44.03,44.1,44.0,44.06,14600.0,24.0807,24.119,24.0643,24.0971,14600.0
2005-12-28 12:30:00,44.06,44.09,43.96,43.99,13300.0,24.0971,24.1135,24.0424,24.0588,13300.0
2005-12-28 13:00:00,44.0,44.02,43.94,43.99,10400.0,24.0643,24.0752,24.0315,24.0588,10400.0
2005-12-28 13:30:00,44.0,44.1,43.99,44.09,11500.0,24.0643,24.119,24.0588,24.1135,11500.0
2005-12-28 14:00:00,44.09,44.15,44.05,44.15,12600.0,24.1135,24.1463,24.0916,24.1463,12600.0
2005-12-28 14:30:00,44.17,44.22,44.09,44.13,11400.0,24.1573,24.1846,24.1135,24.1354,11400.0
2005-12-28 15:00:00,44.13,44.16,44.04,44.16,22800.0,24.1354,24.1518,24.0862,24.1518,22800.0
2005-12-28 15:30:00,44.14,44.14,44.07,44.07,25200.0,24.1409,24.1409,24.1026,24.1026,25200.0
2005-12-29 09:30:00,44.15,44.35,44.06,44.21,17600.0,24.1463,24.2557,24.0971,24.1792,17600.0
2005-12-29 10:00:00,44.22,44.27,44.1,44.22,14300.0,24.1846,24.212,24.119,24.1846,14300.0
2005-12-29 10:30:00,44.24,44.36,44.2,44.24,13000.0,24.1956,24.2612,24.1737,24.1956,13000.0
2005-12-29 11:00:00,44.26,44.36,44.26,44.29,12500.0,24.2065,24.2612,24.2065,24.2229,12500.0
2005-12-29 11:30:00,44.3,44.3,44.2,44.2,8100.0,24.2284,24.2284,24.1737,24.1737,8100.0
2005-12-29 12:00:00,44.21,44.21,44.13,44.13,7700.0,24.1792,24.1792,24.1354,24.1354,7700.0
2005-12-29 12:30:00,44.15,44.21,44.14,44.21,6900.0,24.1463,24.1792,24.1409,24.1792,6900.0
2005-12-29 13:00:00,44.22,44.26,44.16,44.16,10700.0,24.1846,24.2065,24.1518,24.1518,10700.0
2005-12-29 13:30:00,44.16,44.16,44.12,44.14,5700.0,24.1518,24.1518,24.1299,24.1409,5700.0
2005-12-29 14:00:00,44.14,44.3,44.14,44.27,7000.0,24.1409,24.2284,24.1409,24.212,7000.0
2005-12-29 14:30:00,44.29,44.34,44.26,44.32,10100.0,24.2229,24.2503,24.2065,24.2393,10100.0
2005-12-29 15:00:00,44.33,44.34,44.04,44.04,14500.0,24.2448,24.2503,24.0862,24.0862,14500.0
2005-12-29 15:30:00,44.06,44.5,44.06,44.16,86300.0,24.0971,24.3378,24.0971,24.1518,86300.0
2005-12-30 09:30:00,44.0,44.01,43.75,43.9,8900.0,24.0643,24.0698,23.9276,24.0096,8900.0
2005-12-30 10:00:00,43.9,43.91,43.79,43.82,16600.0,24.0096,24.0151,23.9495,23.9659,16600.0
2005-12-30 10:30:00,43.84,43.91,43.82,43.87,15500.0,23.9768,24.0151,23.9659,23.9932,15500.0
2005-12-30 11:00:00,43.86,43.91,43.86,43.88,4300.0,23.9877,24.0151,23.9877,23.9987,4300.0
2005-12-30 11:30:00,43.88,43.91,43.83,43.83,5900.0,23.9987,24.0151,23.9713,23.9713,5900.0
2005-12-30 12:00:00,43.83,43.84,43.8,43.8,3800.0,23.9713,23.9768,23.9549,23.9549,3800.0
2005-12-30 12:30:00,43.8,43.81,43.75,43.76,4500.0,23.9549,23.9604,23.9276,23.933,4500.0
2005-12-30 13:00:00,43.77,43.78,43.76,43.76,2600.0,23.9385,23.944,23.933,23.933,2600.0
2005-12-30 13:30:00,43.78,43.83,43.75,43.78,5600.0,23.944,23.9713,23.9276,23.944,5600.0
2005-12-30 14:00:00,43.79,43.91,43.79,43.86,9900.0,23.9495,24.0151,23.9495,23.9877,9900.0
2005-12-30 14:30:00,43.86,43.93,43.83,43.92,13000.0,23.9877,24.026,23.9713,24.0206,13000.0
2005-12-30 15:00:00,43.9,43.95,43.8,43.94,28400.0,24.0096,24.037,23.9549,24.0315,28400.0
2005-12-30 15:30:00,43.94,44.04,43.84,43.86,60600.0,24.0315,24.0862,23.9768,23.9877,60600.0
2006-01-03 09:30:00,44.06,44.17,43.93,44.04,38100.0,24.0971,24.1573,24.026,24.0862,38100.0
2006-01-03 10:00:00,44.01,44.05,43.87,43.88,157900.0,24.0698,24.0916,23.9932,23.9987,157900.0
2006-01-03 10:30:00,43.95,44.0,43.78,43.81,78200.0,24.037,24.0643,23.944,23.9604,78200.0
2006-01-03 11:00:00,43.8,44.01,43.78,43.95,30600.0,23.9549,24.0698,23.944,24.037,30600.0
2006-01-03 11:30:00,43.98,44.03,43.95,44.0,36400.0,24.0534,24.0807,24.037,24.0643,36400.0
2006-01-03 12:00:00,44.04,44.07,43.96,43.99,32300.0,24.0862,24.1026,24.0424,24.0588,32300.0
2006-01-03 12:30:00,43.99,44.03,43.9,44.03,23300.0,24.0588,24.0807,24.0096,24.0807,23300.0
2006-01-03 13:00:00,44.01,44.03,43.96,44.0,36200.0,24.0698,24.0807,24.0424,24.0643,36200.0
2006-01-03 13:30:00,44.03,44.05,43.95,44.03,32600.0,24.0807,24.0916,24.037,24.0807,32600.0
2006-01-03 14:00:00,44.03,44.13,43.98,44.07,114300.0,24.0807,24.1354,24.0534,24.1026,114300.0
2006-01-03 14:30:00,44.07,44.15,44.06,44.12,70300.0,24.1026,24.1463,24.0971,24.1299,70300.0
2006-01-03 15:00:00,44.13,44.22,44.09,44.17,130600.0,24.1354,24.1846,24.1135,24.1573,130600.0
2006-01-03 15:30:00,44.17,44.25,44.09,44.16,131800.0,24.1573,24.201,24.1135,24.1518,131800.0
2006-01-04 09:30:00,44.3,44.46,44.0,44.03,60800.0,24.2284,24.3159,24.0643,24.0807,60800.0
2006-01-04 10:00:00,44.02,44.17,44.02,44.09,30700.0,24.0752,24.1573,24.0752,24.1135,30700.0
2006-01-04 10:30:00,44.11,44.15,44.05,44.13,38300.0,24.1245,24.1463,24.0916,24.1354,38300.0
2006-01-04 11:00:00,44.15,44.21,44.09,44.18,36200.0,24.1463,24.1792,24.1135,24.1627,36200.0
2006-01-04 11:30:00,44.19,44.32,44.16,44.31,45200.0,24.1682,24.2393,24.1518,24.2338,45200.0
2006-01-04 12:00:00,44.3,44.32,44.23,44.24,47800.0,24.2284,24.2393,24.1901,24.1956,47800.0
2006-01-04 12:30:00,44.24,44.26,44.13,44.14,24400.0,24.1956,24.2065,24.1354,24.1409,24400.0
2006-01-04 13:00:00,44.14,44.15,44.07,44.11,31100.0,24.1409,24.1463,24.1026,24.1245,31100.0
2006-01-04 13:30:00,44.1,44.17,43.95,44.15,33100.0,24.119,24.1573,24.037,24.1463,33100.0
2006-01-04 14:00:00,44.15,44.18,44.02,44.14,25700.0,24.1463,24.1627,24.0752,24.1409,25700.0
2006-01-04 14:30:00,44.14,44.24,44.1,44.19,31400.0,24.1409,24.1956,24.119,24.1682,31400.0
2006-01-04 15:00:00,44.19,44.27,44.17,44.22,37400.0,24.1682,24.212,24.1573,24.1846,37400.0
2006-01-04 15:30:00,44.25,44.32,44.18,44.24,54700.0,24.201,24.2393,24.1627,24.1956,54700.0
2006-01-05 09:30:00,44.37,44.44,44.15,44.19,36900.0,24.2667,24.3049,24.1463,24.1682,36900.0
2006-01-05 10:00:00,44.21,44.35,44.18,44.3,38000.0,24.1792,24.2557,24.1627,24.2284,38000.0
2006-01-05 10:30:00,44.31,44.33,44.1,44.13,65700.0,24.2338,24.2448,24.119,24.1354,65700.0
2006-01-05 11:00:00,44.15,44.28,44.09,44.26,35200.0,24.1463,24.2174,24.1135,24.2065,35200.0
2006-01-05 11:30:00,44.26,44.3,44.25,44.3,17500.0,24.2065,24.2284,24.201,24.2284,17500.0
2006-01-05 12:00:00,44.3,44.3,44.2,44.25,74300.0,24.2284,24.2284,24.1737,24.201,74300.0
2006-01-05 12:30:00,44.22,44.25,44.19,44.22,30500.0,24.1846,24.201,24.1682,24.1846,30500.0
2006-01-05 13:00:00,44.22,44.27,44.2,44.25,30300.0,24.1846,24.212,24.1737,24.201,30300.0
2006-01-05 13:30:00,44.25,44.26,44.21,44.26,22900.0,24.201,24.2065,24.1792,24.2065,22900.0
2006-01-05 14:00:00,44.24,44.3,44.22,44.27,24500.0,24.1956,24.2284,24.1846,24.212,24500.0
2006-01-05 14:30:00,44.29,44.31,44.16,44.3,117800.0,24.2229,24.2338,24.1518,24.2284,117800.0
2006-01-05 15:00:00,44.27,44.37,44.26,44.32,50300.0,24.212,24.2667,24.2065,24.2393,50300.0
2006-01-05 15:30:00,44.33,44.4,44.28,44.34,137200.0,24.2448,24.2831,24.2174,24.2503,137200.0
2006-01-06 09:30:00,44.43,44.56,44.24,44.31,24700.0,24.2995,24.3706,24.1956,24.2338,24700.0
2006-01-06 10:00:00,44.3,44.31,44.16,44.25,21500.0,24.2284,24.2338,24.1518,24.201,21500.0
2006-01-06 10:30:00,44.26,44.31,44.22,44.25,23200.0,24.2065,24.2338,24.1846,24.201,23200.0
2006-01-06 11:00:00,44.26,44.33,44.23,44.33,17000.0,24.2065,24.2448,24.1901,24.2448,17000.0
2006-01-06 11:30:00,44.33,44.33,44.23,44.26,10700.0,24.2448,24.2448,24.1901,24.2065,10700.0
2006-01-06 12:00:00,44.27,44.34,44.26,44.27,118500.0,24.212,24.2503,24.2065,24.212,118500.0
2006-01-06 12:30:00,44.27,44.32,44.26,44.28,19400.0,24.212,24.2393,24.2065,24.2174,19400.0
2006-01-06 13:00:00,44.27,44.36,44.27,44.31,22300.0,24.212,24.2612,24.212,24.2338,22300.0
2006-01-06 13:30:00,44.32,44.53,44.24,44.53,40600.0,24.2393,24.3542,24.1956,24.3542,40600.0
2006-01-06 14:00:00,44.53,44.55,44.4,44.4,30800.0,24.3542,24.3651,24.2831,24.2831,30800.0
2006-01-06 14:30:00,44.42,44.42,44.34,44.34,32300.0,24.294,24.294,24.2503,24.2503,32300.0
2006-01-06 15:00:00,44.35,44.4,44.3,44.35,37700.0,24.2557,24.2831,24.2284,24.2557,37700.0
2006-01-06 15:30:00,44.33,44.39,44.3,44.34,27000.0,24.2448,24.2776,24.2284,24.2503,27000.0
2006-01-09 09:30:00,44.19,44.4,44.08,44.3,28500.0,24.1682,24.2831,24.1081,24.2284,28500.0
2006-01-09 10:00:00,44.3,44.33,44.26,44.3,22000.0,24.2284,24.2448,24.2065,24.2284,22000.0
2006-01-09 10:30:00,44.3,44.38,44.27,44.35,27800.0,24.2284,24.2721,24.212,24.2557,27800.0
2006-01-09 11:00:00,44.35,44.4,44.33,44.35,40900.0,24.2557,24.2831,24.2448,24.2557,40900.0
2006-01-09 11:30:00,44.35,44.36,44.3,44.35,41800.0,24.2557,24.2612,24.2284,24.2557,41800.0
2006-01-09 12:00:00,44.35,44.35,44.31,44.33,34400.0,24.2557,24.2557,24.2338,24.2448,34400.0
2006-01-09 12:30:00,44.32,44.38,44.32,44.38,28200.0,24.2393,24.2721,24.2393,24.2721,28200.0
2006-01-09 13:00:00,44.38,44.39,44.34,44.35,24300.0,24.2721,24.2776,24.2503,24.2557,24300.0
2006-01-09 13:30:00,44.35,44.38,44.32,44.37,56900.0,24.2557,24.2721,24.2393,24.2667,56900.0
2006-01-09 14:00:00,44.37,44.38,44.34,44.35,34400.0,24.2667,24.2721,24.2503,24.2557,34400.0
2006-01-09 14:30:00,44.35,44.37,44.3,44.33,25100.0,24.2557,24.2667,24.2284,24.2448,25100.0
2006-01-09 15:00:00,44.31,44.37,44.31,44.34,35200.0,24.2338,24.2667,24.2338,24.2503,35200.0
2006-01-09 15:30:00,44.33,44.4,44.33,44.35,91000.0,24.2448,24.2831,24.2448,24.2557,91000.0
2006-01-10 09:30:00,44.2,44.24,43.89,43.96,26600.0,24.1737,24.1956,24.0041,24.0424,26600.0
2006-01-10 10:00:00,43.97,44.07,43.87,44.05,27400.0,24.0479,24.1026,23.9932,24.0916,27400.0
2006-01-10 10:30:00,44.03,44.07,43.96,44.07,20800.0,24.0807,24.1026,24.0424,24.1026,20800.0
2006-01-10 11:00:00,44.07,44.1,44.02,44.02,22500.0,24.1026,24.119,24.0752,24.0752,22500.0
2006-01-10 11:30:00,44.04,44.1,44.0,44.02,18400.0,24.0862,24.119,24.0643,24.0752,18400.0
2006-01-10 12:00:00,44.0,44.08,43.99,44.06,13100.0,24.0643,24.1081,24.0588,24.0971,13100.0
2006-01-10 12:30:00,44.05,44.06,43.88,43.97,31400.0,24.0916,24.0971,23.9987,24.0479,31400.0
2006-01-10 13:00:00,43.98,44.06,43.98,44.06,20100.0,24.0534,24.0971,24.0534,24.0971,20100.0
2006-01-10 13:30:00,44.05,44.08,44.0,44.03,11300.0,24.0916,24.1081,24.0643,24.0807,11300.0
2006-01-10 14:00:00,44.03,44.03,43.88,43.95,26200.0,24.0807,24.0807,23.9987,24.037,26200.0
2006-01-10 14:30:00,43.93,44.06,43.92,44.02,35200.0,24.026,24.0971,24.0206,24.0752,35200.0
2006-01-10 15:00:00,44.05,44.09,44.01,44.02,54900.0,24.0916,24.1135,24.0698,24.0752,54900.0
2006-01-10 15:30:00,44.01,44.14,44.01,44.07,101600.0,24.0698,24.1409,24.0698,24.1026,101600.0
2006-01-11 09:30:00,43.95,44.01,43.72,43.77,26900.0,24.037,24.0698,23.9112,23.9385,26900.0
2006-01-11 10:00:00,43.79,43.95,43.77,43.86,32500.0,23.9495,24.037,23.9385,23.9877,32500.0
2006-01-11 10:30:00,43.85,43.9,43.76,43.82,29700.0,23.9823,24.0096,23.933,23.9659,29700.0
2006-01-11 11:00:00,43.82,43.84,43.71,43.79,81900.0,23.9659,23.9768,23.9057,23.9495,81900.0
2006-01-11 11:30:00,43.78,43.86,43.67,43.71,22800.0,23.944,23.9877,23.8838,23.9057,22800.0
2006-01-11 12:00:00,43.71,43.87,43.67,43.84,42400.0,23.9057,23.9932,23.8838,23.9768,42400.0
2006-01-11 12:30:00,43.79,43.91,43.76,43.81,37400.0,23.9495,24.0151,23.933,23.9604,37400.0
2006-01-11 13:00:00,43.8,43.84,43.69,43.77,21300.0,23.9549,23.9768,23.8948,23.9385,21300.0
2006-01-11 13:30:00,43.77,43.92,43.75,43.91,56300.0,23.9385,24.0206,23.9276,24.0151,56300.0
2006-01-11 14:00:00,43.91,43.99,43.87,43.96,19700.0,24.0151,24.0588,23.9932,24.0424,19700.0
2006-01-11 14:30:00,43.95,44.0,43.9,43.97,43800.0,24.037,24.0643,24.0096,24.0479,43800.0
2006-01-11 15:00:00,43.99,44.06,43.91,44.02,39500.0,24.0588,24.0971,24.0151,24.0752,39500.0
2006-01-11 15:30:00,44.05,44.08,44.0,44.08,37600.0,24.0916,24.1081,24.0643,24.1081,37600.0
2006-01-12 09:30:00,43.96,43.99,43.86,43.86,22800.0,24.0424,24.0588,23.9877,23.9877,22800.0
2006-01-12 10:00:00,43.88,44.0,43.72,43.8,86800.0,23.9987,24.0643,23.9112,23.9549,86800.0
2006-01-12 10:30:00,43.79,43.85,43.66,43.83,17400.0,23.9495,23.9823,23.8784,23.9713,17400.0
2006-01-12 11:00:00,43.83,43.9,43.7,43.71,29500.0,23.9713,24.0096,23.9002,23.9057,29500.0
2006-01-12 11:30:00,43.71,43.75,43.68,43.7,14200.0,23.9057,23.9276,23.8893,23.9002,14200.0
2006-01-12 12:00:00,43.7,43.71,43.67,43.67,11400.0,23.9002,23.9057,23.8838,23.8838,11400.0
2006-01-12 12:30:00,43.67,43.71,43.65,43.69,7900.0,23.8838,23.9057,23.8729,23.8948,7900.0
2006-01-12 13:00:00,43.66,43.72,43.65,43.68,8500.0,23.8784,23.9112,23.8729,23.8893,8500.0
2006-01-12 13:30:00,43.68,43.74,43.65,43.66,12300.0,23.8893,23.9221,23.8729,23.8784,12300.0
2006-01-12 14:00:00,43.67,43.8,43.6,43.77,35000.0,23.8838,23.9549,23.8455,23.9385,35000.0
2006-01-12 14:30:00,43.78,43.86,43.72,43.8,40100.0,23.944,23.9877,23.9112,23.9549,40100.0
2006-01-12 15:00:00,43.8,43.84,43.75,43.8,17800.0,23.9549,23.9768,23.9276,23.9549,17800.0
2006-01-12 15:30:00,43.8,43.85,43.76,43.81,41100.0,23.9549,23.9823,23.933,23.9604,41100.0
2006-01-13 09:30:00,43.88,44.09,43.88,44.08,60000.0,23.9987,24.1135,23.9987,24.1081,60000.0
2006-01-13 10:00:00,44.08,44.23,44.06,44.22,49500.0,24.1081,24.1901,24.0971,24.1846,49500.0
2006-01-13 10:30:00,44.21,44.33,44.2,44.26,38800.0,24.1792,24.2448,24.1737,24.2065,38800.0
2006-01-13 11:00:00,44.23,44.43,44.18,44.43,62400.0,24.1901,24.2995,24.1627,24.2995,62400.0
2006-01-13 11:30:00,44.42,44.54,44.4,44.44,41100.0,24.294,24.3596,24.2831,24.3049,41100.0
2006-01-13 12:00:00,44.44,44.51,44.35,44.46,47300.0,24.3049,24.3432,24.2557,24.3159,47300.0
2006-01-13 12:30:00,44.45,44.47,44.21,44.3,30100.0,24.3104,24.3214,24.1792,24.2284,30100.0
2006-01-13 13:00:00,44.31,44.44,44.3,44.42,41000.0,24.2338,24.3049,24.2284,24.294,41000.0
2006-01-13 13:30:00,44.42,44.45,44.38,44.44,41900.0,24.294,24.3104,24.2721,24.3049,41900.0
2006-01-13 14:00:00,44.44,44.47,44.28,44.36,15500.0,24.3049,24.3214,24.2174,24.2612,15500.0
2006-01-13 14:30:00,44.34,44.4,44.32,44.37,13500.0,24.2503,24.2831,24.2393,24.2667,13500.0
2006-01-13 15:00:00,44.37,44.4,44.27,44.31,22900.0,24.2667,24.2831,24.212,24.2338,22900.0
2006-01-13 15:30:00,44.32,44.42,44.32,44.38,49400.0,24.2393,24.294,24.2393,24.2721,49400.0
2006-01-17 09:30:00,44.25,44.34,44.03,44.15,44200.0,24.201,24.2503,24.0807,24.1463,44200.0
2006-01-17 10:00:00,44.1,44.1,43.84,43.96,28400.0,24.119,24.119,23.9768,24.0424,28400.0
2006-01-17 10:30:00,43.96,43.96,43.74,43.8,19100.0,24.0424,24.0424,23.9221,23.9549,19100.0
2006-01-17 11:00:00,43.76,43.86,43.71,43.79,19800.0,23.933,23.9877,23.9057,23.9495,19800.0
2006-01-17 11:30:00,43.8,43.89,43.73,43.87,22900.0,23.9549,24.0041,23.9166,23.9932,22900.0
2006-01-17 12:00:00,43.88,43.94,43.81,43.89,19800.0,23.9987,24.0315,23.9604,24.0041,19800.0
2006-01-17 12:30:00,43.86,43.92,43.81,43.89,11300.0,23.9877,24.0206,23.9604,24.0041,11300.0
2006-01-17 13:00:00,43.85,43.95,43.8,43.94,38100.0,23.9823,24.037,23.9549,24.0315,38100.0
2006-01-17 13:30:00,43.96,43.99,43.87,43.91,13000.0,24.0424,24.0588,23.9932,24.0151,13000.0
2006-01-17 14:00:00,43.88,44.0,43.77,43.81,89500.0,23.9987,24.0643,23.9385,23.9604,89500.0
2006-01-17 14:30:00,43.81,43.94,43.8,43.93,63600.0,23.9604,24.0315,23.9549,24.026,63600.0
2006-01-17 15:00:00,43.95,44.05,43.89,43.98,25500.0,24.037,24.0916,24.0041,24.0534,25500.0
2006-01-17 15:30:00,43.97,44.0,43.87,43.93,24800.0,24.0479,24.0643,23.9932,24.026,24800.0
2006-01-18 09:30:00,43.83,44.1,43.69,44.04,27200.0,23.9713,24.119,23.8948,24.0862,27200.0
2006-01-18 10:00:00,44.07,44.26,44.02,44.21,23800.0,24.1026,24.2065,24.0752,24.1792,23800.0
2006-01-18 10:30:00,44.23,44.23,43.98,43.99,15000.0,24.1901,24.1901,24.0534,24.0588,15000.0
2006-01-18 11:00:00,43.97,43.97,43.81,43.88,12500.0,24.0479,24.0479,23.9604,23.9987,12500.0
2006-01-18 11:30:00,43.87,43.89,43.74,43.8,25100.0,23.9932,24.0041,23.9221,23.9549,25100.0
2006-01-18 12:00:00,43.78,43.84,43.77,43.8,14100.0,23.944,23.9768,23.9385,23.9549,14100.0
2006-01-18 12:30:00,43.81,43.88,43.81,43.81,10000.0,23.9604,23.9987,23.9604,23.9604,10000.0
2006-01-18 13:00:00,43.81,43.88,43.8,43.82,21000.0,23.9604,23.9987,23.9549,23.9659,21000.0
2006-01-18 13:30:00,43.79,43.79,43.75,43.75,19900.0,23.9495,23.9495,23.9276,23.9276,19900.0
2006-01-18 14:00:00,43.75,43.96,43.75,43.88,20800.0,23.9276,24.0424,23.9276,23.9987,20800.0
2006-01-18 14:30:00,43.88,43.93,43.73,43.75,15200.0,23.9987,24.026,23.9166,23.9276,15200.0
2006-01-18 15:00:00,43.74,43.85,43.73,43.82,19700.0,23.9221,23.9823,23.9166,23.9659,19700.0
2006-01-18 15:30:00,43.83,43.89,43.82,43.86,52800.0,23.9713,24.0041,23.9659,23.9877,52800.0
2006-01-19 09:30:00,43.97,44.13,43.85,44.1,28900.0,24.0479,24.1354,23.9823,24.119,28900.0
2006-01-19 10:00:00,44.12,44.19,44.05,44.13,22900.0,24.1299,24.1682,24.0916,24.1354,22900.0
2006-01-19 10:30:00,44.13,44.18,44.03,44.06,26400.0,24.1354,24.1627,24.0807,24.0971,26400.0
2006-01-19 11:00:00,44.06,44.1,43.96,43.99,26400.0,24.0971,24.119,24.0424,24.0588,26400.0
2006-01-19 11:30:00,43.98,44.06,43.98,44.05,8600.0,24.0534,24.0971,24.0534,24.0916,8600.0
2006-01-19 12:00:00,44.05,44.09,43.94,44.02,34900.0,24.0916,24.1135,24.0315,24.0752,34900.0
2006-01-19 12:30:00,44.0,44.11,44.0,44.08,26300.0,24.0643,24.1245,24.0643,24.1081,26300.0
2006-01-19 13:00:00,44.09,44.16,44.02,44.05,27800.0,24.1135,24.1518,24.0752,24.0916,27800.0
2006-01-19 13:30:00,44.06,44.18,44.05,44.15,25600.0,24.0971,24.1627,24.0916,24.1463,25600.0
2006-01-19 14:00:00,44.16,44.3,44.16,44.2,27400.0,24.1518,24.2284,24.1518,24.1737,27400.0
2006-01-19 14:30:00,44.18,44.18,44.09,44.12,46100.0,24.1627,24.1627,24.1135,24.1299,46100.0
2006-01-19 15:00:00,44.11,44.12,43.98,44.02,36300.0,24.1245,24.1299,24.0534,24.0752,36300.0
2006-01-19 15:30:00,44.02,44.07,43.95,43.99,56600.0,24.0752,24.1026,24.037,24.0588,56600.0
2006-01-20 09:30:00,43.87,44.17,43.82,44.02,85500.0,23.9932,24.1573,23.9659,24.0752,85500.0
2006-01-20 10:00:00,44.02,44.02,43.86,43.93,37800.0,24.0752,24.0752,23.9877,24.026,37800.0
2006-01-20 10:30:00,43.94,43.94,43.73,43.78,32200.0,24.0315,24.0315,23.9166,23.944,32200.0
2006-01-20 11:00:00,43.79,43.79,43.61,43.7,28100.0,23.9495,23.9495,23.851,23.9002,28100.0
2006-01-20 11:30:00,43.69,43.69,43.49,43.52,32500.0,23.8948,23.8948,23.7854,23.8018,32500.0
2006-01-20 12:00:00,43.52,43.57,43.5,43.54,22900.0,23.8018,23.8291,23.7908,23.8127,22900.0
2006-01-20 12:30:00,43.51,43.54,43.47,43.48,15600.0,23.7963,23.8127,23.7744,23.7799,15600.0
2006-01-20 13:00:00,43.48,43.48,43.27,43.4,67500.0,23.7799,23.7799,23.6651,23.7362,67500.0
2006-01-20 13:30:00,43.4,43.4,43.08,43.08,58300.0,23.7362,23.7362,23.5611,23.5611,58300.0
2006-01-20 14:00:00,43.08,43.08,42.94,42.96,74600.0,23.5611,23.5611,23.4846,23.4955,74600.0
2006-01-20 14:30:00,42.96,42.97,42.76,42.77,85800.0,23.4955,23.501,23.3861,23.3916,85800.0
2006-01-20 15:00:00,42.77,42.82,42.68,42.68,97400.0,23.3916,23.4189,23.3424,23.3424,97400.0
2006-01-20 15:30:00,42.67,42.69,42.5,42.54,133900.0,23.3369,23.3478,23.2439,23.2658,133900.0
2006-01-23 09:30:00,42.73,42.93,42.71,42.85,28400.0,23.3697,23.4791,23.3588,23.4354,28400.0
2006-01-23 10:00:00,42.83,42.89,42.72,42.78,45000.0,23.4244,23.4572,23.3643,23.3971,45000.0
2006-01-23 10:30:00,42.77,42.8,42.72,42.76,29600.0,23.3916,23.408,23.3643,23.3861,29600.0
2006-01-23 11:00:00,42.77,43.01,42.76,43.01,27900.0,23.3916,23.5229,23.3861,23.5229,27900.0
2006-01-23 11:30:00,43.01,43.1,43.0,43.09,40000.0,23.5229,23.5721,23.5174,23.5666,40000.0
2006-01-23 12:00:00,43.09,43.09,42.85,42.86,23400.0,23.5666,23.5666,23.4354,23.4408,23400.0
2006-01-23 12:30:00,42.86,42.9,42.83,42.88,23200.0,23.4408,23.4627,23.4244,23.4518,23200.0
2006-01-23 13:00:00,42.89,43.06,42.89,43.05,16800.0,23.4572,23.5502,23.4572,23.5447,16800.0
2006-01-23 13:30:00,43.06,43.09,42.89,42.92,15500.0,23.5502,23.5666,23.4572,23.4736,15500.0
2006-01-23 14:00:00,42.93,43.01,42.86,42.9,19600.0,23.4791,23.5229,23.4408,23.4627,19600.0
2006-01-23 14:30:00,42.89,43.02,42.86,43.01,31100.0,23.4572,23.5283,23.4408,23.5229,31100.0
2006-01-23 15:00:00,43.01,43.06,42.97,43.01,24300.0,23.5229,23.5502,23.501,23.5229,24300.0
2006-01-23 15:30:00,43.01,43.04,42.78,42.89,73600.0,23.5229,23.5393,23.3971,23.4572,73600.0
2006-01-24 09:30:00,43.03,43.13,42.85,43.01,72000.0,23.5338,23.5885,23.4354,23.5229,72000.0
2006-01-24 10:00:00,43.01,43.05,42.75,42.77,38100.0,23.5229,23.5447,23.3807,23.3916,38100.0
2006-01-24 10:30:00,42.77,42.8,42.71,42.73,32300.0,23.3916,23.408,23.3588,23.3697,32300.0
2006-01-24 11:00:00,42.72,42.76,42.7,42.74,49900.0,23.3643,23.3861,23.3533,23.3752,49900.0
2006-01-24 11:30:00,42.74,42.85,42.72,42.81,19500.0,23.3752,23.4354,23.3643,23.4135,19500.0
2006-01-24 12:00:00,42.81,42.89,42.74,42.76,16900.0,23.4135,23.4572,23.3752,23.3861,16900.0
2006-01-24 12:30:00,42.76,42.89,42.73,42.87,15100.0,23.3861,23.4572,23.3697,23.4463,15100.0
2006-01-24 13:00:00,42.87,42.87,42.76,42.78,11900.0,23.4463,23.4463,23.3861,23.3971,11900.0
2006-01-24 13:30:00,42.78,42.91,42.78,42.91,25100.0,23.3971,23.4682,23.3971,23.4682,25100.0
2006-01-24 14:00:00,42.9,43.03,42.9,42.99,45100.0,23.4627,23.5338,23.4627,23.5119,45100.0
2006-01-24 14:30:00,42.98,43.05,42.95,42.96,15500.0,23.5064,23.5447,23.49,23.4955,15500.0
2006-01-24 15:00:00,42.97,43.04,42.97,43.01,17200.0,23.501,23.5393,23.501,23.5229,17200.0
2006-01-24 15:30:00,43.02,43.07,42.96,43.01,28000.0,23.5283,23.5557,23.4955,23.5229,28000.0
2006-01-25 09:30:00,43.05,43.25,42.85,43.15,50100.0,23.5447,23.6541,23.4354,23.5994,50100.0
2006-01-25 10:00:00,43.16,43.25,42.76,42.86,22000.0,23.6049,23.6541,23.3861,23.4408,22000.0
2006-01-25 10:30:00,42.86,42.99,42.8,42.94,23300.0,23.4408,23.5119,23.408,23.4846,23300.0
2006-01-25 11:00:00,42.98,43.1,42.96,43.1,33700.0,23.5064,23.5721,23.4955,23.5721,33700.0
2006-01-25 11:30:00,43.1,43.12,43.05,43.09,35600.0,23.5721,23.583,23.5447,23.5666,35600.0
2006-01-25 12:00:00,43.08,43.11,42.96,42.98,23000.0,23.5611,23.5775,23.4955,23.5064,23000.0
2006-01-25 12:30:00,42.98,43.09,42.98,43.05,27500.0,23.5064,23.5666,23.5064,23.5447,27500.0
2006-01-25 13:00:00,43.06,43.08,43.01,43.03,13100.0,23.5502,23.5611,23.5229,23.5338,13100.0
2006-01-25 13:30:00,43.04,43.07,42.94,42.97,10600.0,23.5393,23.5557,23.4846,23.501,10600.0
2006-01-25 14:00:00,42.96,43.06,42.95,43.02,22200.0,23.4955,23.5502,23.49,23.5283,22200.0
2006-01-25 14:30:00,43.0,43.03,42.87,42.87,33500.0,23.5174,23.5338,23.4463,23.4463,33500.0
2006-01-25 15:00:00,42.89,43.01,42.88,43.0,26700.0,23.4572,23.5229,23.4518,23.5174,26700.0
2006-01-25 15:30:00,42.99,43.03,42.92,43.0,39600.0,23.5119,23.5338,23.4736,23.5174,39600.0
2006-01-26 09:30:00,43.33,43.4,43.14,43.22,56200.0,23.6979,23.7362,23.594,23.6377,56200.0
2006-01-26 10:00:00,43.22,43.28,43.1,43.27,64200.0,23.6377,23.6705,23.5721,23.6651,64200.0
2006-01-26 10:30:00,43.26,43.35,43.25,43.34,31400.0,23.6596,23.7088,23.6541,23.7033,31400.0
2006-01-26 11:00:00,43.3,43.35,43.25,43.33,23100.0,23.6815,23.7088,23.6541,23.6979,23100.0
2006-01-26 11:30:00,43.34,43.35,43.31,43.35,21800.0,23.7033,23.7088,23.6869,23.7088,21800.0
2006-01-26 12:00:00,43.34,43.4,43.3,43.32,25100.0,23.7033,23.7362,23.6815,23.6924,25100.0
2006-01-26 12:30:00,43.33,43.35,43.18,43.21,13500.0,23.6979,23.7088,23.6158,23.6322,13500.0
2006-01-26 13:00:00,43.21,43.29,43.21,43.25,119400.0,23.6322,23.676,23.6322,23.6541,119400.0
2006-01-26 13:30:00,43.24,43.32,43.23,43.29,22200.0,23.6486,23.6924,23.6432,23.676,22200.0
2006-01-26 14:00:00,43.34,43.36,43.26,43.27,18400.0,23.7033,23.7143,23.6596,23.6651,18400.0
2006-01-26 14:30:00,43.25,43.51,43.25,43.46,53300.0,23.6541,23.7963,23.6541,23.769,53300.0
2006-01-26 15:00:00,43.45,43.5,43.37,43.4,29500.0,23.7635,23.7908,23.7197,23.7362,29500.0
2006-01-26 15:30:00,43.4,43.45,43.31,43.4,36300.0,23.7362,23.7635,23.6869,23.7362,36300.0
2006-01-27 09:30:00,43.18,43.35,43.18,43.35,30400.0,23.6158,23.7088,23.6158,23.7088,30400.0
2006-01-27 10:00:00,43.35,43.65,43.34,43.57,21300.0,23.7088,23.8729,23.7033,23.8291,21300.0
2006-01-27 10:30:00,43.55,43.63,43.47,43.6,9100.0,23.8182,23.8619,23.7744,23.8455,9100.0
2006-01-27 11:00:00,43.58,43.6,43.49,43.58,51600.0,23.8346,23.8455,23.7854,23.8346,51600.0
2006-01-27 11:30:00,43.55,43.55,43.46,43.5,42700.0,23.8182,23.8182,23.769,23.7908,42700.0
2006-01-27 12:00:00,43.48,43.56,43.47,43.55,51300.0,23.7799,23.8237,23.7744,23.8182,51300.0
2006-01-27 12:30:00,43.54,43.54,43.47,43.48,23500.0,23.8127,23.8127,23.7744,23.7799,23500.0
2006-01-27 13:00:00,43.48,43.49,43.33,43.43,11600.0,23.7799,23.7854,23.6979,23.7526,11600.0
2006-01-27 13:30:00,43.44,43.44,43.31,43.4,12400.0,23.758,23.758,23.6869,23.7362,12400.0
2006-01-27 14:00:00,43.4,43.45,43.36,43.42,20200.0,23.7362,23.7635,23.7143,23.7471,20200.0
2006-01-27 14:30:00,43.44,43.44,43.25,43.29,14800.0,23.758,23.758,23.6541,23.676,14800.0
2006-01-27 15:00:00,43.29,43.35,43.28,43.29,32200.0,23.676,23.7088,23.6705,23.676,32200.0
2006-01-27 15:30:00,43.29,43.29,43.21,43.22,65400.0,23.676,23.676,23.6322,23.6377,65400.0
2006-01-30 09:30:00,43.3,43.3,43.02,43.1,30900.0,23.6815,23.6815,23.5283,23.5721,30900.0
2006-01-30 10:00:00,43.1,43.2,43.08,43.13,12000.0,23.5721,23.6268,23.5611,23.5885,12000.0
2006-01-30 10:30:00,43.12,43.19,43.09,43.1,16500.0,23.583,23.6213,23.5666,23.5721,16500.0
2006-01-30 11:00:00,43.1,43.1,42.98,42.98,13500.0,23.5721,23.5721,23.5064,23.5064,13500.0
2006-01-30 11:30:00,42.97,43.02,42.93,42.94,18000.0,23.501,23.5283,23.4791,23.4846,18000.0
2006-01-30 12:00:00,42.93,42.99,42.91,42.99,17000.0,23.4791,23.5119,23.4682,23.5119,17000.0
2006-01-30 12:30:00,42.99,42.99,42.93,42.98,22400.0,23.5119,23.5119,23.4791,23.5064,22400.0
2006-01-30 13:00:00,42.98,42.99,42.88,42.9,11100.0,23.5064,23.5119,23.4518,23.4627,11100.0
2006-01-30 13:30:00,42.91,42.99,42.88,42.95,14400.0,23.4682,23.5119,23.4518,23.49,14400.0
2006-01-30 14:00:00,42.98,42.98,42.9,42.97,28200.0,23.5064,23.5064,23.4627,23.501,28200.0
2006-01-30 14:30:00,42.97,43.01,42.94,43.0,19600.0,23.501,23.5229,23.4846,23.5174,19600.0
2006-01-30 15:00:00,42.99,42.99,42.82,42.84,26500.0,23.5119,23.5119,23.4189,23.4299,26500.0
2006-01-30 15:30:00,42.84,42.88,42.77,42.79,51200.0,23.4299,23.4518,23.3916,23.4025,51200.0
2006-01-31 09:30:00,42.6,42.93,42.6,42.83,35000.0,23.2986,23.4791,23.2986,23.4244,35000.0
2006-01-31 10:00:00,42.83,42.88,42.75,42.77,29000.0,23.4244,23.4518,23.3807,23.3916,29000.0
2006-01-31 10:30:00,42.77,42.8,42.61,42.63,30700.0,23.3916,23.408,23.3041,23.315,30700.0
2006-01-31 11:00:00,42.63,42.69,42.59,42.67,19700.0,23.315,23.3478,23.2932,23.3369,19700.0
2006-01-31 11:30:00,42.66,42.71,42.6,42.63,42500.0,23.3314,23.3588,23.2986,23.315,42500.0
2006-01-31 12:00:00,42.64,42.66,42.59,42.61,19200.0,23.3205,23.3314,23.2932,23.3041,19200.0
2006-01-31 12:30:00,42.61,42.62,42.53,42.58,26800.0,23.3041,23.3096,23.2603,23.2877,26800.0
2006-01-31 13:00:00,42.59,42.61,42.55,42.61,18600.0,23.2932,23.3041,23.2713,23.3041,18600.0
2006-01-31 13:30:00,42.61,42.66,42.58,42.64,14800.0,23.3041,23.3314,23.2877,23.3205,14800.0
2006-01-31 14:00:00,42.65,42.69,42.5,42.57,18400.0,23.326,23.3478,23.2439,23.2822,18400.0
2006-01-31 14:30:00,42.57,42.68,42.52,42.66,49300.0,23.2822,23.3424,23.2549,23.3314,49300.0
2006-01-31 15:00:00,42.67,42.69,42.58,42.62,85400.0,23.3369,23.3478,23.2877,23.3096,85400.0
2006-01-31 15:30:00,42.6,42.66,42.53,42.53,101700.0,23.2986,23.3314,23.2603,23.2603,101700.0
2006-02-01 09:30:00,42.58,42.74,42.46,42.7,49200.0,23.2877,23.3752,23.2221,23.3533,49200.0
2006-02-01 10:00:00,42.71,42.83,42.64,42.83,128600.0,23.3588,23.4244,23.3205,23.4244,128600.0
2006-02-01 10:30:00,42.83,43.03,42.83,42.98,33500.0,23.4244,23.5338,23.4244,23.5064,33500.0
2006-02-01 11:00:00,42.98,43.06,42.85,42.86,27500.0,23.5064,23.5502,23.4354,23.4408,27500.0
2006-02-01 11:30:00,42.85,42.9,42.76,42.76,31300.0,23.4354,23.4627,23.3861,23.3861,31300.0
2006-02-01 12:00:00,42.76,42.92,42.76,42.91,35900.0,23.3861,23.4736,23.3861,23.4682,35900.0
2006-02-01 12:30:00,42.9,42.92,42.82,42.86,25200.0,23.4627,23.4736,23.4189,23.4408,25200.0
2006-02-01 13:00:00,42.85,42.89,42.74,42.85,24200.0,23.4354,23.4572,23.3752,23.4354,24200.0
2006-02-01 13:30:00,42.85,42.87,42.76,42.87,24400.0,23.4354,23.4463,23.3861,23.4463,24400.0
2006-02-01 14:00:00,42.87,42.94,42.85,42.88,29900.0,23.4463,23.4846,23.4354,23.4518,29900.0
2006-02-01 14:30:00,42.88,42.96,42.88,42.93,34800.0,23.4518,23.4955,23.4518,23.4791,34800.0
2006-02-01 15:00:00,42.92,43.04,42.89,43.04,54600.0,23.4736,23.5393,23.4572,23.5393,54600.0
2006-02-01 15:30:00,43.01,43.06,42.97,42.99,59500.0,23.5229,23.5502,23.501,23.5119,59500.0
2006-02-02 09:30:00,42.98,43.05,42.56,42.93,37800.0,23.5064,23.5447,23.2767,23.4791,37800.0
2006-02-02 10:00:00,42.92,42.92,42.73,42.75,20900.0,23.4736,23.4736,23.3697,23.3807,20900.0
2006-02-02 10:30:00,42.76,42.79,42.62,42.68,26500.0,23.3861,23.4025,23.3096,23.3424,26500.0
2006-02-02 11:00:00,42.65,42.65,42.31,42.31,54400.0,23.326,23.326,23.14,23.14,54400.0
2006-02-02 11:30:00,42.3,42.42,42.28,42.36,14300.0,23.1345,23.2002,23.1236,23.1674,14300.0
2006-02-02 12:00:00,42.37,42.49,42.36,42.44,22400.0,23.1728,23.2385,23.1674,23.2111,22400.0
2006-02-02 12:30:00,42.45,42.5,42.4,42.45,12200.0,23.2166,23.2439,23.1892,23.2166,12200.0
2006-02-02 13:00:00,42.45,42.5,42.36,42.5,61100.0,23.2166,23.2439,23.1674,23.2439,61100.0
2006-02-02 13:30:00,42.49,42.52,42.39,42.52,19200.0,23.2385,23.2549,23.1838,23.2549,19200.0
2006-02-02 14:00:00,42.51,42.56,42.46,42.49,27000.0,23.2494,23.2767,23.2221,23.2385,27000.0
2006-02-02 14:30:00,42.5,42.61,42.4,42.43,33600.0,23.2439,23.3041,23.1892,23.2056,33600.0
2006-02-02 15:00:00,42.43,42.49,42.39,42.49,65000.0,23.2056,23.2385,23.1838,23.2385,65000.0
2006-02-02 15:30:00,42.49,42.51,42.43,42.43,34000.0,23.2385,23.2494,23.2056,23.2056,34000.0
2006-02-03 09:30:00,42.3,42.45,42.25,42.28,37700.0,23.1345,23.2166,23.1072,23.1236,37700.0
2006-02-03 10:00:00,42.3,42.53,42.29,42.36,34500.0,23.1345,23.2603,23.1291,23.1674,34500.0
2006-02-03 10:30:00,42.37,42.41,42.25,42.33,26900.0,23.1728,23.1947,23.1072,23.151,26900.0
2006-02-03 11:00:00,42.33,42.48,42.33,42.42,15700.0,23.151,23.233,23.151,23.2002,15700.0
2006-02-03 11:30:00,42.42,42.46,42.3,42.31,36800.0,23.2002,23.2221,23.1345,23.14,36800.0
2006-02-03 12:00:00,42.32,42.35,42.3,42.34,33000.0,23.1455,23.1619,23.1345,23.1564,33000.0
2006-02-03 12:30:00,42.34,42.39,42.29,42.29,24600.0,23.1564,23.1838,23.1291,23.1291,24600.0
2006-02-03 13:00:00,42.28,42.4,42.2,42.37,41900.0,23.1236,23.1892,23.0799,23.1728,41900.0
2006-02-03 13:30:00,42.37,42.46,42.35,42.39,65100.0,23.1728,23.2221,23.1619,23.1838,65100.0
2006-02-03 14:00:00,42.44,42.47,42.22,42.22,47200.0,23.2111,23.2275,23.0908,23.0908,47200.0
2006-02-03 14:30:00,42.23,42.35,42.22,42.31,16600.0,23.0963,23.1619,23.0908,23.14,16600.0
2006-02-03 15:00:00,42.31,42.46,42.31,42.38,29100.0,23.14,23.2221,23.14,23.1783,29100.0
2006-02-03 15:30:00,42.38,42.39,42.24,42.27,68400.0,23.1783,23.1838,23.1017,23.1181,68400.0
2006-02-06 09:30:00,42.19,42.22,42.0,42.0,16800.0,23.0744,23.0908,22.9705,22.9705,16800.0
2006-02-06 10:00:00,42.02,42.1,41.98,42.0,19100.0,22.9814,23.0252,22.9595,22.9705,19100.0
2006-02-06 10:30:00,42.01,42.12,41.99,42.11,33300.0,22.9759,23.0361,22.965,23.0306,33300.0
2006-02-06 11:00:00,42.11,42.23,42.07,42.07,26300.0,23.0306,23.0963,23.0088,23.0088,26300.0
2006-02-06 11:30:00,42.08,42.14,42.05,42.06,10500.0,23.0142,23.047,22.9978,23.0033,10500.0
2006-02-06 12:00:00,42.05,42.11,41.98,42.0,12000.0,22.9978,23.0306,22.9595,22.9705,12000.0
2006-02-06 12:30:00,42.0,42.08,42.0,42.08,7500.0,22.9705,23.0142,22.9705,23.0142,7500.0
2006-02-06 13:00:00,42.09,42.17,42.08,42.14,7300.0,23.0197,23.0634,23.0142,23.047,7300.0
2006-02-06 13:30:00,42.16,42.18,42.07,42.12,9000.0,23.058,23.0689,23.0088,23.0361,9000.0
2006-02-06 14:00:00,42.1,42.12,42.07,42.11,13900.0,23.0252,23.0361,23.0088,23.0306,13900.0
2006-02-06 14:30:00,42.11,42.23,42.11,42.2,22700.0,23.0306,23.0963,23.0306,23.0799,22700.0
2006-02-06 15:00:00,42.2,42.3,42.2,42.29,19300.0,23.0799,23.1345,23.0799,23.1291,19300.0
2006-02-06 15:30:00,42.28,42.34,42.2,42.24,30900.0,23.1236,23.1564,23.0799,23.1017,30900.0
2006-02-07 09:30:00,42.29,42.41,42.16,42.33,23300.0,23.1291,23.1947,23.058,23.151,23300.0
2006-02-07 10:00:00,42.33,42.45,42.11,42.14,24300.0,23.151,23.2166,23.0306,23.047,24300.0
2006-02-07 10:30:00,42.14,42.2,41.9,42.03,32500.0,23.047,23.0799,22.9158,22.9869,32500.0
2006-02-07 11:00:00,42.02,42.15,42.0,42.11,16600.0,22.9814,23.0525,22.9705,23.0306,16600.0
2006-02-07 11:30:00,42.09,42.1,41.92,41.97,21100.0,23.0197,23.0252,22.9267,22.9541,21100.0
2006-02-07 12:00:00,41.99,42.02,41.84,41.94,22600.0,22.965,22.9814,22.883,22.9377,22600.0
2006-02-07 12:30:00,41.94,41.95,41.87,41.91,11600.0,22.9377,22.9431,22.8994,22.9212,11600.0
2006-02-07 13:00:00,41.91,41.92,41.74,41.78,22500.0,22.9212,22.9267,22.8283,22.8502,22500.0
2006-02-07 13:30:00,41.77,41.81,41.68,41.76,18500.0,22.8447,22.8666,22.7955,22.8392,18500.0
2006-02-07 14:00:00,41.76,41.84,41.68,41.83,26200.0,22.8392,22.883,22.7955,22.8775,26200.0
2006-02-07 14:30:00,41.82,41.83,41.65,41.67,27700.0,22.872,22.8775,22.7791,22.79,27700.0
2006-02-07 15:00:00,41.67,41.72,41.64,41.68,33600.0,22.79,22.8173,22.7736,22.7955,33600.0
2006-02-07 15:30:00,41.69,41.73,41.66,41.67,42300.0,22.8009,22.8228,22.7845,22.79,42300.0
2006-02-08 09:30:00,41.69,41.69,41.41,41.63,39700.0,22.8009,22.8009,22.6478,22.7681,39700.0
2006-02-08 10:00:00,41.64,41.98,41.63,41.9,63400.0,22.7736,22.9595,22.7681,22.9158,63400.0
2006-02-08 10:30:00,41.88,41.9,41.73,41.84,22600.0,22.9048,22.9158,22.8228,22.883,22600.0
2006-02-08 11:00:00,41.84,41.87,41.79,41.82,12400.0,22.883,22.8994,22.8556,22.872,12400.0
2006-02-08 11:30:00,41.82,41.89,41.77,41.89,11500.0,22.872,22.9103,22.8447,22.9103,11500.0
2006-02-08 12:00:00,41.89,42.0,41.87,41.92,15800.0,22.9103,22.9705,22.8994,22.9267,15800.0
2006-02-08 12:30:00,41.94,41.97,41.91,41.96,16400.0,22.9377,22.9541,22.9212,22.9486,16400.0
2006-02-08 13:00:00,41.96,41.96,41.84,41.88,13000.0,22.9486,22.9486,22.883,22.9048,13000.0
2006-02-08 13:30:00,41.88,41.97,41.88,41.96,8700.0,22.9048,22.9541,22.9048,22.9486,8700.0
2006-02-08 14:00:00,41.95,42.0,41.88,41.91,11500.0,22.9431,22.9705,22.9048,22.9212,11500.0
2006-02-08 14:30:00,41.91,41.95,41.88,41.91,12100.0,22.9212,22.9431,22.9048,22.9212,12100.0
2006-02-08 15:00:00,41.91,42.1,41.87,42.05,39500.0,22.9212,23.0252,22.8994,22.9978,39500.0
2006-02-08 15:30:00,42.05,42.1,41.99,42.0,29000.0,22.9978,23.0252,22.965,22.9705,29000.0
2006-02-09 09:30:00,42.03,42.16,41.88,42.04,31000.0,22.9869,23.058,22.9048,22.9923,31000.0
2006-02-09 10:00:00,42.02,42.2,42.02,42.08,19800.0,22.9814,23.0799,22.9814,23.0142,19800.0
2006-02-09 10:30:00,42.13,42.36,42.1,42.33,30300.0,23.0416,23.1674,23.0252,23.151,30300.0
2006-02-09 11:00:00,42.35,42.47,42.24,42.47,25600.0,23.1619,23.2275,23.1017,23.2275,25600.0
2006-02-09 11:30:00,42.48,42.59,42.47,42.59,20200.0,23.233,23.2932,23.2275,23.2932,20200.0
2006-02-09 12:00:00,42.53,42.56,42.46,42.54,10600.0,23.2603,23.2767,23.2221,23.2658,10600.0
2006-02-09 12:30:00,42.55,42.57,42.44,42.44,11900.0,23.2713,23.2822,23.2111,23.2111,11900.0
2006-02-09 13:00:00,42.44,42.55,42.4,42.45,12900.0,23.2111,23.2713,23.1892,23.2166,12900.0
2006-02-09 13:30:00,42.43,42.43,42.31,42.36,9000.0,23.2056,23.2056,23.14,23.1674,9000.0
2006-02-09 14:00:00,42.36,42.39,42.28,42.36,14300.0,23.1674,23.1838,23.1236,23.1674,14300.0
2006-02-09 14:30:00,42.35,42.43,42.35,42.41,11600.0,23.1619,23.2056,23.1619,23.1947,11600.0
2006-02-09 15:00:00,42.41,42.41,42.19,42.21,15900.0,23.1947,23.1947,23.0744,23.0853,15900.0
2006-02-09 15:30:00,42.21,42.21,42.07,42.13,26500.0,23.0853,23.0853,23.0088,23.0416,26500.0
2006-02-10 09:30:00,42.02,42.19,41.9,42.06,21800.0,22.9814,23.0744,22.9158,23.0033,21800.0
2006-02-10 10:00:00,42.06,42.11,41.94,41.98,9600.0,23.0033,23.0306,22.9377,22.9595,9600.0
2006-02-10 10:30:00,41.98,42.09,41.84,42.05,17900.0,22.9595,23.0197,22.883,22.9978,17900.0
2006-02-10 11:00:00,42.03,42.07,41.91,41.91,12700.0,22.9869,23.0088,22.9212,22.9212,12700.0
2006-02-10 11:30:00,41.91,41.98,41.88,41.91,7500.0,22.9212,22.9595,22.9048,22.9212,7500.0
2006-02-10 12:00:00,41.91,42.1,41.9,42.02,8800.0,22.9212,23.0252,22.9158,22.9814,8800.0
2006-02-10 12:30:00,42.02,42.06,41.97,41.99,5900.0,22.9814,23.0033,22.9541,22.965,5900.0
2006-02-10 13:00:00,42.0,42.08,41.96,42.01,8500.0,22.9705,23.0142,22.9486,22.9759,8500.0
2006-02-10 13:30:00,41.99,42.12,41.99,42.12,9400.0,22.965,23.0361,22.965,23.0361,9400.0
2006-02-10 14:00:00,42.14,42.31,42.14,42.26,23800.0,23.047,23.14,23.047,23.1127,23800.0
2006-02-10 14:30:00,42.26,42.42,42.22,42.42,14500.0,23.1127,23.2002,23.0908,23.2002,14500.0
2006-02-10 15:00:00,42.42,42.6,42.42,42.51,27600.0,23.2002,23.2986,23.2002,23.2494,27600.0
2006-02-10 15:30:00,42.51,42.51,42.36,42.39,24500.0,23.2494,23.2494,23.1674,23.1838,24500.0
2006-02-13 09:30:00,42.5,42.75,42.43,42.45,30000.0,23.2439,23.3807,23.2056,23.2166,30000.0
2006-02-13 10:00:00,42.45,42.46,42.25,42.25,12400.0,23.2166,23.2221,23.1072,23.1072,12400.0
2006-02-13 10:30:00,42.25,42.3,42.21,42.24,7700.0,23.1072,23.1345,23.0853,23.1017,7700.0
2006-02-13 11:00:00,42.24,42.24,42.13,42.2,11400.0,23.1017,23.1017,23.0416,23.0799,11400.0
2006-02-13 11:30:00,42.21,42.27,42.21,42.23,6800.0,23.0853,23.1181,23.0853,23.0963,6800.0
2006-02-13 12:00:00,42.24,42.24,42.13,42.15,9700.0,23.1017,23.1017,23.0416,23.0525,9700.0
2006-02-13 12:30:00,42.15,42.15,42.0,42.0,18400.0,23.0525,23.0525,22.9705,22.9705,18400.0
2006-02-13 13:00:00,42.0,42.04,41.98,42.02,7300.0,22.9705,22.9923,22.9595,22.9814,7300.0
2006-02-13 13:30:00,42.02,42.02,41.91,42.0,8100.0,22.9814,22.9814,22.9212,22.9705,8100.0
2006-02-13 14:00:00,41.97,42.04,41.97,42.03,7800.0,22.9541,22.9923,22.9541,22.9869,7800.0
2006-02-13 14:30:00,42.01,42.05,41.94,41.95,9300.0,22.9759,22.9978,22.9377,22.9431,9300.0
2006-02-13 15:00:00,41.98,42.14,41.97,42.11,10100.0,22.9595,23.047,22.9541,23.0306,10100.0
2006-02-13 15:30:00,42.12,42.21,42.12,42.14,21000.0,23.0361,23.0853,23.0361,23.047,21000.0
2006-02-14 09:30:00,42.1,42.14,41.91,42.09,33900.0,23.0252,23.047,22.9212,23.0197,33900.0
2006-02-14 10:00:00,42.1,42.13,41.98,42.05,11400.0,23.0252,23.0416,22.9595,22.9978,11400.0
2006-02-14 10:30:00,42.05,42.16,41.87,42.16,14600.0,22.9978,23.058,22.8994,23.058,14600.0
2006-02-14 11:00:00,42.16,42.5,42.16,42.46,14700.0,23.058,23.2439,23.058,23.2221,14700.0
2006-02-14 11:30:00,42.49,42.75,42.49,42.74,12800.0,23.2385,23.3807,23.2385,23.3752,12800.0
2006-02-14 12:00:00,42.75,42.79,42.71,42.73,15200.0,23.3807,23.4025,23.3588,23.3697,15200.0
2006-02-14 12:30:00,42.72,42.77,42.69,42.69,13800.0,23.3643,23.3916,23.3478,23.3478,13800.0
2006-02-14 13:00:00,42.72,42.84,42.72,42.8,17500.0,23.3643,23.4299,23.3643,23.408,17500.0
2006-02-14 13:30:00,42.8,42.85,42.7,42.7,27100.0,23.408,23.4354,23.3533,23.3533,27100.0
2006-02-14 14:00:00,42.73,42.96,42.7,42.96,22300.0,23.3697,23.4955,23.3533,23.4955,22300.0
2006-02-14 14:30:00,42.94,42.96,42.83,42.94,21500.0,23.4846,23.4955,23.4244,23.4846,21500.0
2006-02-14 15:00:00,42.92,42.96,42.74,42.82,38300.0,23.4736,23.4955,23.3752,23.4189,38300.0
2006-02-14 15:30:00,42.82,42.87,42.71,42.79,35900.0,23.4189,23.4463,23.3588,23.4025,35900.0
2006-02-15 09:30:00,42.78,42.83,42.54,42.68,33400.0,23.3971,23.4244,23.2658,23.3424,33400.0
2006-02-15 10:00:00,42.65,42.77,42.62,42.63,27800.0,23.326,23.3916,23.3096,23.315,27800.0
2006-02-15 10:30:00,42.63,42.7,42.47,42.48,24200.0,23.315,23.3533,23.2275,23.233,24200.0
2006-02-15 11:00:00,42.48,42.52,42.42,42.52,41200.0,23.233,23.2549,23.2002,23.2549,41200.0
2006-02-15 11:30:00,42.51,42.55,42.36,42.45,30000.0,23.2494,23.2713,23.1674,23.2166,30000.0
2006-02-15 12:00:00,42.44,42.49,42.3,42.32,20300.0,23.2111,23.2385,23.1345,23.1455,20300.0
2006-02-15 12:30:00,42.3,42.31,41.83,42.03,94400.0,23.1345,23.14,22.8775,22.9869,94400.0
2006-02-15 13:00:00,42.04,42.33,42.04,42.21,27500.0,22.9923,23.151,22.9923,23.0853,27500.0
2006-02-15 13:30:00,42.23,42.39,42.19,42.39,22700.0,23.0963,23.1838,23.0744,23.1838,22700.0
2006-02-15 14:00:00,42.39,42.6,42.39,42.59,21600.0,23.1838,23.2986,23.1838,23.2932,21600.0
2006-02-15 14:30:00,42.59,42.72,42.59,42.71,20900.0,23.2932,23.3643,23.2932,23.3588,20900.0
2006-02-15 15:00:00,42.73,42.8,42.62,42.72,25000.0,23.3697,23.408,23.3096,23.3643,25000.0
2006-02-15 15:30:00,42.71,42.81,42.68,42.8,42400.0,23.3588,23.4135,23.3424,23.408,42400.0
2006-02-16 09:30:00,42.65,43.0,42.65,42.75,54800.0,23.326,23.5174,23.326,23.3807,54800.0
2006-02-16 10:00:00,42.75,42.77,42.5,42.65,27200.0,23.3807,23.3916,23.2439,23.326,27200.0
2006-02-16 10:30:00,42.71,42.79,42.69,42.76,10500.0,23.3588,23.4025,23.3478,23.3861,10500.0
2006-02-16 11:00:00,42.76,42.89,42.73,42.87,21100.0,23.3861,23.4572,23.3697,23.4463,21100.0
2006-02-16 11:30:00,42.86,42.9,42.83,42.9,22700.0,23.4408,23.4627,23.4244,23.4627,22700.0
2006-02-16 12:00:00,42.91,43.03,42.89,43.03,17700.0,23.4682,23.5338,23.4572,23.5338,17700.0
2006-02-16 12:30:00,43.02,43.03,42.95,43.01,7900.0,23.5283,23.5338,23.49,23.5229,7900.0
2006-02-16 13:00:00,43.0,43.01,42.92,42.94,12400.0,23.5174,23.5229,23.4736,23.4846,12400.0
2006-02-16 13:30:00,42.96,43.03,42.9,42.96,17000.0,23.4955,23.5338,23.4627,23.4955,17000.0
2006-02-16 14:00:00,42.96,43.02,42.86,42.87,20000.0,23.4955,23.5283,23.4408,23.4463,20000.0
2006-02-16 14:30:00,42.89,43.03,42.83,43.03,20200.0,23.4572,23.5338,23.4244,23.5338,20200.0
2006-02-16 15:00:00,43.04,43.07,43.0,43.05,32100.0,23.5393,23.5557,23.5174,23.5447,32100.0
2006-02-16 15:30:00,43.05,43.2,43.04,43.16,48000.0,23.5447,23.6268,23.5393,23.6049,48000.0
2006-02-17 09:30:00,43.3,43.7,43.21,43.61,93500.0,23.6815,23.9002,23.6322,23.851,93500.0
2006-02-17 10:00:00,43.56,43.7,43.52,43.68,74500.0,23.8237,23.9002,23.8018,23.8893,74500.0
2006-02-17 10:30:00,43.68,43.77,43.66,43.7,39800.0,23.8893,23.9385,23.8784,23.9002,39800.0
2006-02-17 11:00:00,43.7,43.76,43.61,43.72,27900.0,23.9002,23.933,23.851,23.9112,27900.0
2006-02-17 11:30:00,43.74,43.79,43.7,43.75,12400.0,23.9221,23.9495,23.9002,23.9276,12400.0
2006-02-17 12:00:00,43.75,43.93,43.75,43.9,13300.0,23.9276,24.026,23.9276,24.0096,13300.0
2006-02-17 12:30:00,43.91,43.93,43.87,43.91,13000.0,24.0151,24.026,23.9932,24.0151,13000.0
2006-02-17 13:00:00,43.91,43.98,43.91,43.95,20800.0,24.0151,24.0534,24.0151,24.037,20800.0
2006-02-17 13:30:00,43.96,44.0,43.9,43.9,20800.0,24.0424,24.0643,24.0096,24.0096,20800.0
2006-02-17 14:00:00,43.9,43.93,43.84,43.92,41800.0,24.0096,24.026,23.9768,24.0206,41800.0
2006-02-17 14:30:00,43.92,43.94,43.82,43.93,29100.0,24.0206,24.0315,23.9659,24.026,29100.0
2006-02-17 15:00:00,43.89,43.93,43.8,43.82,31600.0,24.0041,24.026,23.9549,23.9659,31600.0
2006-02-17 15:30:00,43.82,43.88,43.79,43.83,33900.0,23.9659,23.9987,23.9495,23.9713,33900.0
2006-02-21 09:30:00,44.0,44.5,44.0,44.38,110700.0,24.0643,24.3378,24.0643,24.2721,110700.0
2006-02-21 10:00:00,44.34,45.25,44.34,44.88,139600.0,24.2503,24.7479,24.2503,24.5456,139600.0
2006-02-21 10:30:00,44.88,45.36,44.83,45.18,81000.0,24.5456,24.8081,24.5182,24.7097,81000.0
2006-02-21 11:00:00,45.18,45.19,44.55,44.55,51500.0,24.7097,24.7151,24.3651,24.3651,51500.0
2006-02-21 11:30:00,44.45,44.58,44.35,44.44,50100.0,24.3104,24.3815,24.2557,24.3049,50100.0
2006-02-21 12:00:00,44.46,44.59,44.3,44.44,67900.0,24.3159,24.387,24.2284,24.3049,67900.0
2006-02-21 12:30:00,44.41,44.55,44.35,44.46,34700.0,24.2885,24.3651,24.2557,24.3159,34700.0
2006-02-21 13:00:00,44.46,45.74,44.32,44.94,164900.0,24.3159,25.0159,24.2393,24.5784,164900.0
2006-02-21 13:30:00,44.94,44.95,44.79,44.84,150300.0,24.5784,24.5839,24.4964,24.5237,150300.0
2006-02-21 14:00:00,44.83,44.87,44.61,44.75,85900.0,24.5182,24.5401,24.3979,24.4745,85900.0
2006-02-21 14:30:00,44.8,44.86,44.74,44.84,91800.0,24.5018,24.5347,24.469,24.5237,91800.0
2006-02-21 15:00:00,44.84,44.84,44.61,44.76,120100.0,24.5237,24.5237,24.3979,24.48,120100.0
2006-02-21 15:30:00,44.74,44.78,44.57,44.59,118200.0,24.469,24.4909,24.376,24.387,118200.0
2006-02-22 09:30:00,44.5,44.84,44.41,44.71,94900.0,24.3378,24.5237,24.2885,24.4526,94900.0
2006-02-22 10:00:00,44.71,44.87,44.56,44.83,70300.0,24.4526,24.5401,24.3706,24.5182,70300.0
2006-02-22 10:30:00,44.83,44.88,44.69,44.81,54600.0,24.5182,24.5456,24.4417,24.5073,54600.0
2006-02-22 11:00:00,44.8,44.81,44.69,44.8,48500.0,24.5018,24.5073,24.4417,24.5018,48500.0
2006-02-22 11:30:00,44.8,44.93,44.68,44.68,46900.0,24.5018,24.5729,24.4362,24.4362,46900.0
2006-02-22 12:00:00,44.68,44.91,44.68,44.82,34500.0,24.4362,24.562,24.4362,24.5128,34500.0
2006-02-22 12:30:00,44.81,44.83,44.72,44.77,29900.0,24.5073,24.5182,24.4581,24.4854,29900.0
2006-02-22 13:00:00,44.77,44.92,44.72,44.9,30500.0,24.4854,24.5675,24.4581,24.5565,30500.0
2006-02-22 13:30:00,44.89,45.0,44.83,44.86,34600.0,24.5511,24.6112,24.5182,24.5347,34600.0
2006-02-22 14:00:00,44.86,44.94,44.76,44.88,42400.0,24.5347,24.5784,24.48,24.5456,42400.0
2006-02-22 14:30:00,44.9,44.98,44.83,44.91,42700.0,24.5565,24.6003,24.5182,24.562,42700.0
2006-02-22 15:00:00,44.92,44.97,44.73,44.74,72100.0,24.5675,24.5948,24.4636,24.469,72100.0
2006-02-22 15:30:00,44.75,44.88,44.69,44.8,62200.0,24.4745,24.5456,24.4417,24.5018,62200.0
2006-02-23 09:30:00,44.72,44.88,44.63,44.64,37900.0,24.4581,24.5456,24.4089,24.4143,37900.0
2006-02-23 10:00:00,44.64,44.77,44.51,44.77,36400.0,24.4143,24.4854,24.3432,24.4854,36400.0
2006-02-23 10:30:00,44.77,44.83,44.75,44.76,55300.0,24.4854,24.5182,24.4745,24.48,55300.0
2006-02-23 11:00:00,44.75,44.84,44.73,44.84,28700.0,24.4745,24.5237,24.4636,24.5237,28700.0
2006-02-23 11:30:00,44.86,44.92,44.76,44.82,25300.0,24.5347,24.5675,24.48,24.5128,25300.0
2006-02-23 12:00:00,44.84,44.89,44.79,44.86,17400.0,24.5237,24.5511,24.4964,24.5347,17400.0
2006-02-23 12:30:00,44.86,45.13,44.86,45.09,40900.0,24.5347,24.6823,24.5347,24.6604,40900.0
2006-02-23 13:00:00,45.11,45.15,45.06,45.07,34500.0,24.6714,24.6933,24.644,24.6495,34500.0
2006-02-23 13:30:00,45.08,45.1,44.95,44.97,18000.0,24.655,24.6659,24.5839,24.5948,18000.0
2006-02-23 14:00:00,44.97,44.97,44.78,44.86,20400.0,24.5948,24.5948,24.4909,24.5347,20400.0
2006-02-23 14:30:00,44.86,45.0,44.85,44.92,27800.0,24.5347,24.6112,24.5292,24.5675,27800.0
2006-02-23 15:00:00,44.93,44.94,44.8,44.86,31400.0,24.5729,24.5784,24.5018,24.5347,31400.0
2006-02-23 15:30:00,44.85,44.88,44.78,44.79,49800.0,24.5292,24.5456,24.4909,24.4964,49800.0
2006-02-24 09:30:00,44.72,44.86,44.58,44.64,48700.0,24.4581,24.5347,24.3815,24.4143,48700.0
2006-02-24 10:00:00,44.66,44.76,44.56,44.62,23500.0,24.4253,24.48,24.3706,24.4034,23500.0
2006-02-24 10:30:00,44.6,44.72,44.52,44.58,87600.0,24.3925,24.4581,24.3487,24.3815,87600.0
2006-02-24 11:00:00,44.58,44.65,44.55,44.62,16100.0,24.3815,24.4198,24.3651,24.4034,16100.0
2006-02-24 11:30:00,44.62,44.77,44.58,44.7,15300.0,24.4034,24.4854,24.3815,24.4471,15300.0
2006-02-24 12:00:00,44.69,44.79,44.68,44.77,12500.0,24.4417,24.4964,24.4362,24.4854,12500.0
2006-02-24 12:30:00,44.77,44.82,44.74,44.82,12500.0,24.4854,24.5128,24.469,24.5128,12500.0
2006-02-24 13:00:00,44.82,44.85,44.79,44.82,40600.0,24.5128,24.5292,24.4964,24.5128,40600.0
2006-02-24 13:30:00,44.83,44.85,44.8,44.8,17400.0,24.5182,24.5292,24.5018,24.5018,17400.0
2006-02-24 14:00:00,44.8,44.81,44.73,44.77,31400.0,24.5018,24.5073,24.4636,24.4854,31400.0
2006-02-24 14:30:00,44.77,44.91,44.76,44.91,22300.0,24.4854,24.562,24.48,24.562,22300.0
2006-02-24 15:00:00,44.89,44.9,44.85,44.87,21300.0,24.5511,24.5565,24.5292,24.5401,21300.0
2006-02-24 15:30:00,44.85,44.85,44.76,44.81,36400.0,24.5292,24.5292,24.48,24.5073,36400.0
2006-02-27 09:30:00,44.96,45.24,44.79,45.16,36900.0,24.5893,24.7425,24.4964,24.6987,36900.0
2006-02-27 10:00:00,45.16,45.2,45.0,45.02,29600.0,24.6987,24.7206,24.6112,24.6222,29600.0
2006-02-27 10:30:00,45.02,45.04,44.91,44.93,16400.0,24.6222,24.6331,24.562,24.5729,16400.0
2006-02-27 11:00:00,44.92,45.04,44.91,45.01,21900.0,24.5675,24.6331,24.562,24.6167,21900.0
2006-02-27 11:30:00,45.02,45.02,44.9,44.92,10800.0,24.6222,24.6222,24.5565,24.5675,10800.0
2006-02-27 12:00:00,44.92,44.95,44.88,44.88,20300.0,24.5675,24.5839,24.5456,24.5456,20300.0
2006-02-27 12:30:00,44.87,44.87,44.71,44.73,19700.0,24.5401,24.5401,24.4526,24.4636,19700.0
2006-02-27 13:00:00,44.73,44.75,44.67,44.68,23300.0,24.4636,24.4745,24.4307,24.4362,23300.0
2006-02-27 13:30:00,44.69,44.74,44.67,44.74,16500.0,24.4417,24.469,24.4307,24.469,16500.0
2006-02-27 14:00:00,44.73,44.81,44.66,44.73,23000.0,24.4636,24.5073,24.4253,24.4636,23000.0
2006-02-27 14:30:00,44.74,44.77,44.7,44.73,22200.0,24.469,24.4854,24.4471,24.4636,22200.0
2006-02-27 15:00:00,44.72,44.78,44.68,44.7,27300.0,24.4581,24.4909,24.4362,24.4471,27300.0
2006-02-27 15:30:00,44.71,44.75,44.63,44.65,54300.0,24.4526,24.4745,24.4089,24.4198,54300.0
2006-02-28 09:30:00,44.41,44.73,44.41,44.55,30900.0,24.2885,24.4636,24.2885,24.3651,30900.0
2006-02-28 10:00:00,44.53,44.8,44.51,44.67,31900.0,24.3542,24.5018,24.3432,24.4307,31900.0
2006-02-28 10:30:00,44.68,44.68,44.49,44.51,42800.0,24.4362,24.4362,24.3323,24.3432,42800.0
2006-02-28 11:00:00,44.5,44.54,44.42,44.5,22700.0,24.3378,24.3596,24.294,24.3378,22700.0
2006-02-28 11:30:00,44.49,44.53,44.45,44.45,15900.0,24.3323,24.3542,24.3104,24.3104,15900.0
2006-02-28 12:00:00,44.46,44.5,44.41,44.43,18300.0,24.3159,24.3378,24.2885,24.2995,18300.0
2006-02-28 12:30:00,44.42,44.51,44.4,44.49,15500.0,24.294,24.3432,24.2831,24.3323,15500.0
2006-02-28 13:00:00,44.47,44.52,44.45,44.47,13000.0,24.3214,24.3487,24.3104,24.3214,13000.0
2006-02-28 13:30:00,44.48,44.54,44.45,44.46,22900.0,24.3268,24.3596,24.3104,24.3159,22900.0
2006-02-28 14:00:00,44.46,44.46,44.4,44.44,36100.0,24.3159,24.3159,24.2831,24.3049,36100.0
2006-02-28 14:30:00,44.42,44.45,44.37,44.4,25100.0,24.294,24.3104,24.2667,24.2831,25100.0
2006-02-28 15:00:00,44.38,44.47,44.37,44.47,36500.0,24.2721,24.3214,24.2667,24.3214,36500.0
2006-02-28 15:30:00,44.5,44.53,44.43,44.44,65000.0,24.3378,24.3542,24.2995,24.3049,65000.0
2006-03-01 09:30:00,44.64,44.65,44.23,44.46,44800.0,24.4143,24.4198,24.1901,24.3159,44800.0
2006-03-01 10:00:00,44.45,44.45,44.24,44.35,26300.0,24.3104,24.3104,24.1956,24.2557,26300.0
2006-03-01 10:30:00,44.33,44.59,44.33,44.51,38000.0,24.2448,24.387,24.2448,24.3432,38000.0
2006-03-01 11:00:00,44.54,44.59,44.5,44.54,72700.0,24.3596,24.387,24.3378,24.3596,72700.0
2006-03-01 11:30:00,44.5,44.59,44.48,44.59,22500.0,24.3378,24.387,24.3268,24.387,22500.0
2006-03-01 12:00:00,44.6,44.68,44.52,44.55,29600.0,24.3925,24.4362,24.3487,24.3651,29600.0
2006-03-01 12:30:00,44.55,44.58,44.51,44.52,19400.0,24.3651,24.3815,24.3432,24.3487,19400.0
2006-03-01 13:00:00,44.51,44.61,44.45,44.52,25000.0,24.3432,24.3979,24.3104,24.3487,25000.0
2006-03-01 13:30:00,44.52,44.55,44.48,44.54,19800.0,24.3487,24.3651,24.3268,24.3596,19800.0
2006-03-01 14:00:00,44.57,44.61,44.5,44.57,33600.0,24.376,24.3979,24.3378,24.376,33600.0
2006-03-01 14:30:00,44.57,44.65,44.51,44.56,36400.0,24.376,24.4198,24.3432,24.3706,36400.0
2006-03-01 15:00:00,44.57,44.58,44.53,44.55,29500.0,24.376,24.3815,24.3542,24.3651,29500.0
2006-03-01 15:30:00,44.55,44.67,44.54,44.64,39000.0,24.3651,24.4307,24.3596,24.4143,39000.0
2006-03-02 09:30:00,44.53,44.65,43.96,44.05,43300.0,24.3542,24.4198,24.0424,24.0916,43300.0
2006-03-02 10:00:00,43.99,44.18,43.93,44.17,21400.0,24.0588,24.1627,24.026,24.1573,21400.0
2006-03-02 10:30:00,44.17,44.36,44.12,44.32,24400.0,24.1573,24.2612,24.1299,24.2393,24400.0
2006-03-02 11:00:00,44.33,44.36,44.24,44.32,18400.0,24.2448,24.2612,24.1956,24.2393,18400.0
2006-03-02 11:30:00,44.28,44.34,44.25,44.31,14700.0,24.2174,24.2503,24.201,24.2338,14700.0
2006-03-02 12:00:00,44.33,44.35,44.2,44.24,13400.0,24.2448,24.2557,24.1737,24.1956,13400.0
2006-03-02 12:30:00,44.24,44.31,44.14,44.31,15500.0,24.1956,24.2338,24.1409,24.2338,15500.0
2006-03-02 13:00:00,44.31,44.38,44.22,44.23,29300.0,24.2338,24.2721,24.1846,24.1901,29300.0
2006-03-02 13:30:00,44.24,44.31,44.17,44.27,15600.0,24.1956,24.2338,24.1573,24.212,15600.0
2006-03-02 14:00:00,44.29,44.29,44.19,44.22,16000.0,24.2229,24.2229,24.1682,24.1846,16000.0
2006-03-02 14:30:00,44.21,44.3,44.2,44.24,32400.0,24.1792,24.2284,24.1737,24.1956,32400.0
2006-03-02 15:00:00,44.24,44.41,44.24,44.37,23900.0,24.1956,24.2885,24.1956,24.2667,23900.0
2006-03-02 15:30:00,44.37,44.37,44.28,44.32,32300.0,24.2667,24.2667,24.2174,24.2393,32300.0
2006-03-03 09:30:00,43.99,43.99,43.92,43.93,32500.0,24.0588,24.0588,24.0206,24.026,32500.0
2006-03-03 10:00:00,43.94,44.23,43.92,44.22,32900.0,24.0315,24.1901,24.0206,24.1846,32900.0
2006-03-03 10:30:00,44.2,44.23,44.05,44.05,22700.0,24.1737,24.1901,24.0916,24.0916,22700.0
2006-03-03 11:00:00,44.05,44.07,43.9,44.02,61200.0,24.0916,24.1026,24.0096,24.0752,61200.0
2006-03-03 11:30:00,44.01,44.11,43.92,44.09,36200.0,24.0698,24.1245,24.0206,24.1135,36200.0
2006-03-03 12:00:00,44.1,44.2,44.08,44.19,23500.0,24.119,24.1737,24.1081,24.1682,23500.0
2006-03-03 12:30:00,44.17,44.2,44.12,44.16,24900.0,24.1573,24.1737,24.1299,24.1518,24900.0
2006-03-03 13:00:00,44.16,44.19,44.1,44.17,37100.0,24.1518,24.1682,24.119,24.1573,37100.0
2006-03-03 13:30:00,44.18,44.23,44.14,44.19,44400.0,24.1627,24.1901,24.1409,24.1682,44400.0
2006-03-03 14:00:00,44.19,44.24,44.17,44.24,24500.0,24.1682,24.1956,24.1573,24.1956,24500.0
2006-03-03 14:30:00,44.23,44.3,44.2,44.3,33400.0,24.1901,24.2284,24.1737,24.2284,33400.0
2006-03-03 15:00:00,44.31,44.34,44.13,44.15,44000.0,24.2338,24.2503,24.1354,24.1463,44000.0
2006-03-03 15:30:00,44.16,44.16,44.01,44.02,49300.0,24.1518,24.1518,24.0698,24.0752,49300.0
2006-03-06 09:30:00,44.12,44.16,43.78,43.83,31900.0,24.1299,24.1518,23.944,23.9713,31900.0
2006-03-06 10:00:00,43.78,43.85,43.69,43.81,30700.0,23.944,23.9823,23.8948,23.9604,30700.0
2006-03-06 10:30:00,43.81,43.83,43.72,43.77,18300.0,23.9604,23.9713,23.9112,23.9385,18300.0
2006-03-06 11:00:00,43.8,43.86,43.67,43.72,21000.0,23.9549,23.9877,23.8838,23.9112,21000.0
2006-03-06 11:30:00,43.73,43.89,43.72,43.84,43100.0,23.9166,24.0041,23.9112,23.9768,43100.0
2006-03-06 12:00:00,43.84,43.84,43.68,43.7,12600.0,23.9768,23.9768,23.8893,23.9002,12600.0
2006-03-06 12:30:00,43.7,43.72,43.63,43.68,17400.0,23.9002,23.9112,23.8619,23.8893,17400.0
2006-03-06 13:00:00,43.68,43.8,43.67,43.78,22700.0,23.8893,23.9549,23.8838,23.944,22700.0
2006-03-06 13:30:00,43.78,43.78,43.62,43.7,34100.0,23.944,23.944,23.8565,23.9002,34100.0
2006-03-06 14:00:00,43.7,43.74,43.62,43.69,60500.0,23.9002,23.9221,23.8565,23.8948,60500.0
2006-03-06 14:30:00,43.67,43.73,43.64,43.7,42700.0,23.8838,23.9166,23.8674,23.9002,42700.0
2006-03-06 15:00:00,43.7,43.79,43.7,43.77,53400.0,23.9002,23.9495,23.9002,23.9385,53400.0
2006-03-06 15:30:00,43.76,43.76,43.69,43.75,66200.0,23.933,23.933,23.8948,23.9276,66200.0
2006-03-07 09:30:00,43.8,44.82,43.8,44.77,164800.0,23.9549,24.5128,23.9549,24.4854,164800.0
2006-03-07 10:00:00,44.79,45.04,44.79,45.0,70200.0,24.4964,24.6331,24.4964,24.6112,70200.0
2006-03-07 10:30:00,45.03,45.03,44.58,44.58,56900.0,24.6276,24.6276,24.3815,24.3815,56900.0
2006-03-07 11:00:00,44.58,44.61,44.49,44.55,35000.0,24.3815,24.3979,24.3323,24.3651,35000.0
2006-03-07 11:30:00,44.58,44.59,44.43,44.48,22800.0,24.3815,24.387,24.2995,24.3268,22800.0
2006-03-07 12:00:00,44.49,44.61,44.46,44.51,24000.0,24.3323,24.3979,24.3159,24.3432,24000.0
2006-03-07 12:30:00,44.53,44.54,44.42,44.49,57400.0,24.3542,24.3596,24.294,24.3323,57400.0
2006-03-07 13:00:00,44.46,44.61,44.46,44.56,34000.0,24.3159,24.3979,24.3159,24.3706,34000.0
2006-03-07 13:30:00,44.57,44.7,44.5,44.66,26000.0,24.376,24.4471,24.3378,24.4253,26000.0
2006-03-07 14:00:00,44.67,44.7,44.54,44.59,32200.0,24.4307,24.4471,24.3596,24.387,32200.0
2006-03-07 14:30:00,44.6,44.8,44.5,44.73,46200.0,24.3925,24.5018,24.3378,24.4636,46200.0
2006-03-07 15:00:00,44.74,44.77,44.66,44.72,65400.0,24.469,24.4854,24.4253,24.4581,65400.0
2006-03-07 15:30:00,44.72,44.87,44.72,44.76,89100.0,24.4581,24.5401,24.4581,24.48,89100.0
2006-03-08 09:30:00,44.44,44.45,43.99,44.23,37800.0,24.4906,24.4961,24.2426,24.3749,37800.0
2006-03-08 10:00:00,44.21,44.21,44.0,44.02,35700.0,24.3639,24.3639,24.2481,24.2592,35700.0
2006-03-08 10:30:00,44.02,44.21,44.02,44.09,26800.0,24.2592,24.3639,24.2592,24.2977,26800.0
2006-03-08 11:00:00,44.08,44.08,43.91,43.94,37300.0,24.2922,24.2922,24.1985,24.2151,37300.0
2006-03-08 11:30:00,43.92,44.01,43.87,43.91,31100.0,24.204,24.2536,24.1765,24.1985,31100.0
2006-03-08 12:00:00,43.93,44.05,43.9,44.04,18800.0,24.2096,24.2757,24.193,24.2702,18800.0
2006-03-08 12:30:00,44.06,44.25,44.06,44.22,28500.0,24.2812,24.3859,24.2812,24.3694,28500.0
2006-03-08 13:00:00,44.25,44.25,44.11,44.14,27800.0,24.3859,24.3859,24.3088,24.3253,27800.0
2006-03-08 13:30:00,44.11,44.14,44.09,44.12,15600.0,24.3088,24.3253,24.2977,24.3143,15600.0
2006-03-08 14:00:00,44.14,44.2,44.07,44.09,24400.0,24.3253,24.3584,24.2867,24.2977,24400.0
2006-03-08 14:30:00,44.08,44.29,44.08,44.2,35800.0,24.2922,24.408,24.2922,24.3584,35800.0
2006-03-08 15:00:00,44.2,44.2,44.12,44.15,54400.0,24.3584,24.3584,24.3143,24.3308,54400.0
2006-03-08 15:30:00,44.16,44.18,44.1,44.16,48000.0,24.3363,24.3473,24.3032,24.3363,48000.0
2006-03-09 09:30:00,44.28,44.45,44.22,44.41,31900.0,24.4024,24.4961,24.3694,24.4741,31900.0
2006-03-09 10:00:00,44.45,44.5,44.37,44.41,25900.0,24.4961,24.5237,24.452,24.4741,25900.0
2006-03-09 10:30:00,44.42,44.52,44.3,44.37,13900.0,24.4796,24.5347,24.4135,24.452,13900.0
2006-03-09 11:00:00,44.32,44.32,44.28,44.32,12700.0,24.4245,24.4245,24.4024,24.4245,12700.0
2006-03-09 11:30:00,44.32,44.34,44.24,44.25,6900.0,24.4245,24.4355,24.3804,24.3859,6900.0
2006-03-09 12:00:00,44.25,44.26,44.12,44.2,9900.0,24.3859,24.3914,24.3143,24.3584,9900.0
2006-03-09 12:30:00,44.2,44.2,44.1,44.12,16500.0,24.3584,24.3584,24.3032,24.3143,16500.0
2006-03-09 13:00:00,44.11,44.21,44.1,44.2,28700.0,24.3088,24.3639,24.3032,24.3584,28700.0
2006-03-09 13:30:00,44.21,44.33,44.21,44.29,71100.0,24.3639,24.43,24.3639,24.408,71100.0
2006-03-09 14:00:00,44.26,44.39,44.26,44.35,11600.0,24.3914,24.4631,24.3914,24.441,11600.0
2006-03-09 14:30:00,44.36,44.38,44.25,44.26,17500.0,24.4465,24.4576,24.3859,24.3914,17500.0
2006-03-09 15:00:00,44.27,44.35,44.23,44.27,23600.0,24.3969,24.441,24.3749,24.3969,23600.0
2006-03-09 15:30:00,44.27,44.32,44.22,44.3,51900.0,24.3969,24.4245,24.3694,24.4135,51900.0
2006-03-10 09:30:00,44.31,44.56,44.25,44.56,29600.0,24.419,24.5567,24.3859,24.5567,29600.0
2006-03-10 10:00:00,44.54,44.57,44.4,44.42,56200.0,24.5457,24.5623,24.4686,24.4796,56200.0
2006-03-10 10:30:00,44.42,44.63,44.38,44.59,36800.0,24.4796,24.5953,24.4576,24.5733,36800.0
2006-03-10 11:00:00,44.59,44.6,44.35,44.42,34700.0,24.5733,24.5788,24.441,24.4796,34700.0
2006-03-10 11:30:00,44.44,44.5,44.4,44.49,19100.0,24.4906,24.5237,24.4686,24.5182,19100.0
2006-03-10 12:00:00,44.49,44.57,44.45,44.56,32100.0,24.5182,24.5623,24.4961,24.5567,32100.0
2006-03-10 12:30:00,44.56,44.6,44.44,44.47,13100.0,24.5567,24.5788,24.4906,24.5072,13100.0
2006-03-10 13:00:00,44.46,44.55,44.44,44.5,40400.0,24.5016,24.5512,24.4906,24.5237,40400.0
2006-03-10 13:30:00,44.5,44.58,44.43,44.58,20600.0,24.5237,24.5678,24.4851,24.5678,20600.0
2006-03-10 14:00:00,44.58,44.68,44.58,44.61,33500.0,24.5678,24.6229,24.5678,24.5843,33500.0
2006-03-10 14:30:00,44.61,44.65,44.46,44.5,29000.0,24.5843,24.6063,24.5016,24.5237,29000.0
2006-03-10 15:00:00,44.51,44.59,44.44,44.52,19900.0,24.5292,24.5733,24.4906,24.5347,19900.0
2006-03-10 15:30:00,44.52,44.79,44.52,44.75,52700.0,24.5347,24.6835,24.5347,24.6615,52700.0
2006-03-13 09:30:00,44.85,44.91,44.75,44.85,11400.0,24.7166,24.7496,24.6615,24.7166,11400.0
2006-03-13 10:00:00,44.88,44.99,44.77,44.8,19000.0,24.7331,24.7937,24.6725,24.689,19000.0
2006-03-13 10:30:00,44.77,44.82,44.7,44.73,15100.0,24.6725,24.7,24.6339,24.6504,15100.0
2006-03-13 11:00:00,44.72,44.75,44.63,44.65,17800.0,24.6449,24.6615,24.5953,24.6063,17800.0
2006-03-13 11:30:00,44.62,44.64,44.51,44.53,14600.0,24.5898,24.6008,24.5292,24.5402,14600.0
2006-03-13 12:00:00,44.53,44.54,44.48,44.5,10400.0,24.5402,24.5457,24.5127,24.5237,10400.0
2006-03-13 12:30:00,44.49,44.5,44.43,44.49,13600.0,24.5182,24.5237,24.4851,24.5182,13600.0
2006-03-13 13:00:00,44.49,44.49,44.36,44.4,12300.0,24.5182,24.5182,24.4465,24.4686,12300.0
2006-03-13 13:30:00,44.41,44.42,44.32,44.36,14400.0,24.4741,24.4796,24.4245,24.4465,14400.0
2006-03-13 14:00:00,44.38,44.48,44.38,44.44,15000.0,24.4576,24.5127,24.4576,24.4906,15000.0
2006-03-13 14:30:00,44.45,44.45,44.25,44.28,18900.0,24.4961,24.4961,24.3859,24.4024,18900.0
2006-03-13 15:00:00,44.28,44.31,44.15,44.2,26300.0,24.4024,24.419,24.3308,24.3584,26300.0
2006-03-13 15:30:00,44.2,44.24,44.17,44.24,28300.0,24.3584,24.3804,24.3418,24.3804,28300.0
2006-03-14 09:30:00,44.14,44.33,43.98,44.33,16300.0,24.3253,24.43,24.2371,24.43,16300.0
2006-03-14 10:00:00,44.33,44.37,44.28,44.28,30100.0,24.43,24.452,24.4024,24.4024,30100.0
2006-03-14 10:30:00,44.28,44.34,44.14,44.24,12900.0,24.4024,24.4355,24.3253,24.3804,12900.0
2006-03-14 11:00:00,44.26,44.3,44.21,44.3,14000.0,24.3914,24.4135,24.3639,24.4135,14000.0
2006-03-14 11:30:00,44.31,44.41,44.29,44.32,79000.0,24.419,24.4741,24.408,24.4245,79000.0
2006-03-14 12:00:00,44.33,44.33,44.27,44.28,14800.0,24.43,24.43,24.3969,24.4024,14800.0
2006-03-14 12:30:00,44.27,44.33,44.2,44.31,17200.0,24.3969,24.43,24.3584,24.419,17200.0
2006-03-14 13:00:00,44.28,44.48,44.28,44.43,21300.0,24.4024,24.5127,24.4024,24.4851,21300.0
2006-03-14 13:30:00,44.43,44.49,44.4,44.43,12400.0,24.4851,24.5182,24.4686,24.4851,12400.0
2006-03-14 14:00:00,44.43,44.71,44.43,44.68,41200.0,24.4851,24.6394,24.4851,24.6229,41200.0
2006-03-14 14:30:00,44.68,44.69,44.61,44.67,18700.0,24.6229,24.6284,24.5843,24.6174,18700.0
2006-03-14 15:00:00,44.68,44.7,44.57,44.61,16800.0,24.6229,24.6339,24.5623,24.5843,16800.0
2006-03-14 15:30:00,44.61,44.69,44.54,44.57,39000.0,24.5843,24.6284,24.5457,24.5623,39000.0
2006-03-15 09:30:00,44.54,44.89,44.54,44.77,30600.0,24.5457,24.7386,24.5457,24.6725,30600.0
2006-03-15 10:00:00,44.75,44.87,44.74,44.77,16300.0,24.6615,24.7276,24.6559,24.6725,16300.0
2006-03-15 10:30:00,44.79,44.82,44.69,44.69,34000.0,24.6835,24.7,24.6284,24.6284,34000.0
2006-03-15 11:00:00,44.69,44.7,44.6,44.68,14000.0,24.6284,24.6339,24.5788,24.6229,14000.0
2006-03-15 11:30:00,44.68,44.71,44.61,44.62,17300.0,24.6229,24.6394,24.5843,24.5898,17300.0
2006-03-15 12:00:00,44.61,44.71,44.61,44.65,8700.0,24.5843,24.6394,24.5843,24.6063,8700.0
2006-03-15 12:30:00,44.65,44.67,44.6,44.61,11300.0,24.6063,24.6174,24.5788,24.5843,11300.0
2006-03-15 13:00:00,44.61,44.61,44.48,44.51,15700.0,24.5843,24.5843,24.5127,24.5292,15700.0
2006-03-15 13:30:00,44.52,44.56,44.46,44.55,19700.0,24.5347,24.5567,24.5016,24.5512,19700.0
2006-03-15 14:00:00,44.53,44.73,44.46,44.66,74100.0,24.5402,24.6504,24.5016,24.6119,74100.0
2006-03-15 14:30:00,44.69,44.74,44.57,44.57,34100.0,24.6284,24.6559,24.5623,24.5623,34100.0
2006-03-15 15:00:00,44.58,44.69,44.56,44.62,39500.0,24.5678,24.6284,24.5567,24.5898,39500.0
2006-03-15 15:30:00,44.62,44.66,44.53,44.6,52600.0,24.5898,24.6119,24.5402,24.5788,52600.0
2006-03-16 09:30:00,44.87,45.0,44.71,44.71,39000.0,24.7276,24.7992,24.6394,24.6394,39000.0
2006-03-16 10:00:00,44.78,45.13,44.72,45.05,42100.0,24.678,24.8709,24.6449,24.8268,42100.0
2006-03-16 10:30:00,45.05,45.29,45.03,45.1,35600.0,24.8268,24.959,24.8158,24.8543,35600.0
2006-03-16 11:00:00,45.1,45.15,45.03,45.05,19700.0,24.8543,24.8819,24.8158,24.8268,19700.0
2006-03-16 11:30:00,45.07,45.1,45.04,45.09,9800.0,24.8378,24.8543,24.8213,24.8488,9800.0
2006-03-16 12:00:00,45.07,45.11,45.01,45.1,15800.0,24.8378,24.8599,24.8047,24.8543,15800.0
2006-03-16 12:30:00,45.1,45.17,45.08,45.16,14400.0,24.8543,24.8929,24.8433,24.8874,14400.0
2006-03-16 13:00:00,45.14,45.15,45.08,45.14,28100.0,24.8764,24.8819,24.8433,24.8764,28100.0
2006-03-16 13:30:00,45.14,45.16,45.05,45.05,11400.0,24.8764,24.8874,24.8268,24.8268,11400.0
2006-03-16 14:00:00,45.06,45.16,45.06,45.16,16200.0,24.8323,24.8874,24.8323,24.8874,16200.0
2006-03-16 14:30:00,45.14,45.15,44.98,45.0,24400.0,24.8764,24.8819,24.7882,24.7992,24400.0
2006-03-16 15:00:00,45.0,45.14,45.0,45.05,23800.0,24.7992,24.8764,24.7992,24.8268,23800.0
2006-03-16 15:30:00,45.05,45.18,45.05,45.17,41600.0,24.8268,24.8984,24.8268,24.8929,41600.0
2006-03-17 09:30:00,45.39,45.41,45.09,45.17,178200.0,25.0142,25.0252,24.8488,24.8929,178200.0
2006-03-17 10:00:00,45.19,45.2,45.0,45.12,28900.0,24.9039,24.9094,24.7992,24.8654,28900.0
2006-03-17 10:30:00,45.15,45.2,44.94,45.19,31200.0,24.8819,24.9094,24.7662,24.9039,31200.0
2006-03-17 11:00:00,45.19,45.35,45.17,45.26,25100.0,24.9039,24.9921,24.8929,24.9425,25100.0
2006-03-17 11:30:00,45.26,45.27,45.17,45.19,19900.0,24.9425,24.948,24.8929,24.9039,19900.0
2006-03-17 12:00:00,45.19,45.44,45.19,45.44,21500.0,24.9039,25.0417,24.9039,25.0417,21500.0
2006-03-17 12:30:00,45.44,45.48,45.37,45.43,20900.0,25.0417,25.0638,25.0031,25.0362,20900.0
2006-03-17 13:00:00,45.43,45.46,45.36,45.38,17200.0,25.0362,25.0527,24.9976,25.0086,17200.0
2006-03-17 13:30:00,45.35,45.35,45.24,45.27,12900.0,24.9921,24.9921,24.9315,24.948,12900.0
2006-03-17 14:00:00,45.27,45.28,45.2,45.22,13700.0,24.948,24.9535,24.9094,24.9205,13700.0
2006-03-17 14:30:00,45.23,45.24,45.08,45.13,23000.0,24.926,24.9315,24.8433,24.8709,23000.0
2006-03-17 15:00:00,45.12,45.19,45.08,45.19,29400.0,24.8654,24.9039,24.8433,24.9039,29400.0
2006-03-17 15:30:00,45.19,45.24,45.09,45.14,50000.0,24.9039,24.9315,24.8488,24.8764,50000.0
2006-03-20 09:30:00,45.42,45.44,45.22,45.22,32800.0,25.0307,25.0417,24.9205,24.9205,32800.0
2006-03-20 10:00:00,45.22,45.23,44.98,44.98,21400.0,24.9205,24.926,24.7882,24.7882,21400.0
2006-03-20 10:30:00,44.99,45.15,44.95,45.12,22500.0,24.7937,24.8819,24.7717,24.8654,22500.0
2006-03-20 11:00:00,45.16,45.2,45.13,45.15,15900.0,24.8874,24.9094,24.8709,24.8819,15900.0
2006-03-20 11:30:00,45.15,45.28,45.14,45.27,17000.0,24.8819,24.9535,24.8764,24.948,17000.0
2006-03-20 12:00:00,45.27,45.3,45.19,45.19,8800.0,24.948,24.9646,24.9039,24.9039,8800.0
2006-03-20 12:30:00,45.2,45.25,45.16,45.19,11400.0,24.9094,24.937,24.8874,24.9039,11400.0
2006-03-20 13:00:00,45.18,45.18,45.07,45.07,19000.0,24.8984,24.8984,24.8378,24.8378,19000.0
2006-03-20 13:30:00,45.06,45.1,45.0,45.04,31500.0,24.8323,24.8543,24.7992,24.8213,31500.0
2006-03-20 14:00:00,45.04,45.1,45.02,45.05,27400.0,24.8213,24.8543,24.8103,24.8268,27400.0
2006-03-20 14:30:00,45.04,45.07,44.99,45.04,26400.0,24.8213,24.8378,24.7937,24.8213,26400.0
2006-03-20 15:00:00,45.08,45.15,45.04,45.05,21700.0,24.8433,24.8819,24.8213,24.8268,21700.0
2006-03-20 15:30:00,45.05,45.22,45.05,45.15,32400.0,24.8268,24.9205,24.8268,24.8819,32400.0
2006-03-21 09:30:00,45.1,45.14,44.94,45.05,26500.0,24.8543,24.8764,24.7662,24.8268,26500.0
2006-03-21 10:00:00,45.05,45.09,44.97,45.02,15800.0,24.8268,24.8488,24.7827,24.8103,15800.0
2006-03-21 10:30:00,45.03,45.11,45.01,45.01,20500.0,24.8158,24.8599,24.8047,24.8047,20500.0
2006-03-21 11:00:00,45.0,45.09,44.94,45.07,15100.0,24.7992,24.8488,24.7662,24.8378,15100.0
2006-03-21 11:30:00,45.04,45.31,45.04,45.25,17800.0,24.8213,24.9701,24.8213,24.937,17800.0
2006-03-21 12:00:00,45.23,45.27,45.05,45.09,18000.0,24.926,24.948,24.8268,24.8488,18000.0
2006-03-21 12:30:00,45.14,45.17,45.0,45.01,17200.0,24.8764,24.8929,24.7992,24.8047,17200.0
2006-03-21 13:00:00,45.0,45.03,44.95,44.95,19300.0,24.7992,24.8158,24.7717,24.7717,19300.0
2006-03-21 13:30:00,44.95,45.0,44.83,44.84,31200.0,24.7717,24.7992,24.7055,24.7111,31200.0
2006-03-21 14:00:00,44.84,44.92,44.79,44.86,44000.0,24.7111,24.7551,24.6835,24.7221,44000.0
2006-03-21 14:30:00,44.85,44.89,44.77,44.78,18100.0,24.7166,24.7386,24.6725,24.678,18100.0
2006-03-21 15:00:00,44.78,44.89,44.76,44.8,36800.0,24.678,24.7386,24.667,24.689,36800.0
2006-03-21 15:30:00,44.8,44.87,44.76,44.82,31300.0,24.689,24.7276,24.667,24.7,31300.0
2006-03-22 09:30:00,44.92,45.09,44.92,45.03,43300.0,24.7551,24.8488,24.7551,24.8158,43300.0
2006-03-22 10:00:00,45.02,45.15,44.97,45.02,31200.0,24.8103,24.8819,24.7827,24.8103,31200.0
2006-03-22 10:30:00,45.02,45.09,44.98,45.02,38900.0,24.8103,24.8488,24.7882,24.8103,38900.0
2006-03-22 11:00:00,45.02,45.07,44.97,44.99,30200.0,24.8103,24.8378,24.7827,24.7937,30200.0
2006-03-22 11:30:00,44.98,45.0,44.88,44.89,20700.0,24.7882,24.7992,24.7331,24.7386,20700.0
2006-03-22 12:00:00,44.93,44.98,44.83,44.83,19000.0,24.7607,24.7882,24.7055,24.7055,19000.0
2006-03-22 12:30:00,44.83,44.83,44.77,44.82,9500.0,24.7055,24.7055,24.6725,24.7,9500.0
2006-03-22 13:00:00,44.86,44.93,44.84,44.86,11700.0,24.7221,24.7607,24.7111,24.7221,11700.0
2006-03-22 13:30:00,44.86,44.91,44.8,44.87,14800.0,24.7221,24.7496,24.689,24.7276,14800.0
2006-03-22 14:00:00,44.86,44.89,44.7,44.71,32700.0,24.7221,24.7386,24.6339,24.6394,32700.0
2006-03-22 14:30:00,44.71,44.93,44.69,44.91,26100.0,24.6394,24.7607,24.6284,24.7496,26100.0
2006-03-22 15:00:00,44.91,45.01,44.86,45.01,30700.0,24.7496,24.8047,24.7221,24.8047,30700.0
2006-03-22 15:30:00,45.0,45.04,44.9,44.97,47800.0,24.7992,24.8213,24.7441,24.7827,47800.0
2006-03-23 09:30:00,44.77,44.92,44.64,44.85,32700.0,24.6725,24.7551,24.6008,24.7166,32700.0
2006-03-23 10:00:00,44.85,44.87,44.56,44.57,17500.0,24.7166,24.7276,24.5567,24.5623,17500.0
2006-03-23 10:30:00,44.57,44.59,44.39,44.39,31000.0,24.5623,24.5733,24.4631,24.4631,31000.0
2006-03-23 11:00:00,44.39,44.61,44.35,44.57,31000.0,24.4631,24.5843,24.441,24.5623,31000.0
2006-03-23 11:30:00,44.57,44.62,44.54,44.6,19000.0,24.5623,24.5898,24.5457,24.5788,19000.0
2006-03-23 12:00:00,44.6,44.6,44.54,44.6,30400.0,24.5788,24.5788,24.5457,24.5788,30400.0
2006-03-23 12:30:00,44.6,44.63,44.56,44.56,19100.0,24.5788,24.5953,24.5567,24.5567,19100.0
2006-03-23 13:00:00,44.55,44.6,44.45,44.6,33400.0,24.5512,24.5788,24.4961,24.5788,33400.0
2006-03-23 13:30:00,44.59,44.63,44.41,44.48,34100.0,24.5733,24.5953,24.4741,24.5127,34100.0
2006-03-23 14:00:00,44.47,44.52,44.35,44.4,22100.0,24.5072,24.5347,24.441,24.4686,22100.0
2006-03-23 14:30:00,44.4,44.47,44.31,44.37,26500.0,24.4686,24.5072,24.419,24.452,26500.0
2006-03-23 15:00:00,44.37,44.55,44.37,44.55,24000.0,24.452,24.5512,24.452,24.5512,24000.0
2006-03-23 15:30:00,44.56,44.62,44.5,44.59,32500.0,24.5567,24.5898,24.5237,24.5733,32500.0
2006-03-24 09:30:00,44.4,44.41,44.05,44.25,53500.0,24.4686,24.4741,24.2757,24.3859,53500.0
2006-03-24 10:00:00,44.21,44.37,44.2,44.35,25800.0,24.3639,24.452,24.3584,24.441,25800.0
2006-03-24 10:30:00,44.4,44.48,44.33,44.38,16200.0,24.4686,24.5127,24.43,24.4576,16200.0
2006-03-24 11:00:00,44.37,44.4,44.32,44.39,21700.0,24.452,24.4686,24.4245,24.4631,21700.0
2006-03-24 11:30:00,44.39,44.46,44.34,44.46,13900.0,24.4631,24.5016,24.4355,24.5016,13900.0
2006-03-24 12:00:00,44.44,44.5,44.43,44.48,11400.0,24.4906,24.5237,24.4851,24.5127,11400.0
2006-03-24 12:30:00,44.47,44.51,44.36,44.36,11100.0,24.5072,24.5292,24.4465,24.4465,11100.0
2006-03-24 13:00:00,44.36,44.38,44.13,44.18,23400.0,24.4465,24.4576,24.3198,24.3473,23400.0
2006-03-24 13:30:00,44.18,44.3,44.17,44.29,12100.0,24.3473,24.4135,24.3418,24.408,12100.0
2006-03-24 14:00:00,44.29,44.42,44.21,44.35,24900.0,24.408,24.4796,24.3639,24.441,24900.0
2006-03-24 14:30:00,44.36,44.45,44.33,44.38,19200.0,24.4465,24.4961,24.43,24.4576,19200.0
2006-03-24 15:00:00,44.39,44.5,44.38,44.5,19500.0,24.4631,24.5237,24.4576,24.5237,19500.0
2006-03-24 15:30:00,44.5,44.5,44.41,44.43,45800.0,24.5237,24.5237,24.4741,24.4851,45800.0
2006-03-27 09:30:00,44.3,44.3,44.07,44.11,30700.0,24.4135,24.4135,24.2867,24.3088,30700.0
2006-03-27 10:00:00,44.12,44.18,44.01,44.08,27100.0,24.3143,24.3473,24.2536,24.2922,27100.0
2006-03-27 10:30:00,44.09,44.27,44.08,44.22,57000.0,24.2977,24.3969,24.2922,24.3694,57000.0
2006-03-27 11:00:00,44.22,44.26,44.13,44.13,27500.0,24.3694,24.3914,24.3198,24.3198,27500.0
2006-03-27 11:30:00,44.13,44.21,44.12,44.16,11700.0,24.3198,24.3639,24.3143,24.3363,11700.0
2006-03-27 12:00:00,44.17,44.17,44.07,44.09,11000.0,24.3418,24.3418,24.2867,24.2977,11000.0
2006-03-27 12:30:00,44.07,44.16,44.07,44.15,12400.0,24.2867,24.3363,24.2867,24.3308,12400.0
2006-03-27 13:00:00,44.15,44.19,44.13,44.16,12200.0,24.3308,24.3528,24.3198,24.3363,12200.0
2006-03-27 13:30:00,44.14,44.14,44.07,44.14,15900.0,24.3253,24.3253,24.2867,24.3253,15900.0
2006-03-27 14:00:00,44.12,44.14,44.08,44.12,15800.0,24.3143,24.3253,24.2922,24.3143,15800.0
2006-03-27 14:30:00,44.12,44.15,44.11,44.13,21300.0,24.3143,24.3308,24.3088,24.3198,21300.0
2006-03-27 15:00:00,44.12,44.21,44.11,44.2,23300.0,24.3143,24.3639,24.3088,24.3584,23300.0
2006-03-27 15:30:00,44.2,44.25,44.15,44.24,35300.0,24.3584,24.3859,24.3308,24.3804,35300.0
2006-03-28 09:30:00,44.1,44.12,43.91,44.01,51300.0,24.3032,24.3143,24.1985,24.2536,51300.0
2006-03-28 10:00:00,44.0,44.11,43.94,44.02,27600.0,24.2481,24.3088,24.2151,24.2592,27600.0
2006-03-28 10:30:00,44.01,44.02,43.93,43.94,22300.0,24.2536,24.2592,24.2096,24.2151,22300.0
2006-03-28 11:00:00,43.93,43.95,43.87,43.91,17700.0,24.2096,24.2206,24.1765,24.1985,17700.0
2006-03-28 11:30:00,43.91,43.91,43.84,43.86,20100.0,24.1985,24.1985,24.16,24.171,20100.0
2006-03-28 12:00:00,43.86,44.05,43.86,44.05,45000.0,24.171,24.2757,24.171,24.2757,45000.0
2006-03-28 12:30:00,44.05,44.13,44.04,44.12,17300.0,24.2757,24.3198,24.2702,24.3143,17300.0
2006-03-28 13:00:00,44.13,44.2,44.11,44.2,10800.0,24.3198,24.3584,24.3088,24.3584,10800.0
2006-03-28 13:30:00,44.19,44.23,44.14,44.23,16400.0,24.3528,24.3749,24.3253,24.3749,16400.0
2006-03-28 14:00:00,44.23,44.3,43.89,43.9,35800.0,24.3749,24.4135,24.1875,24.193,35800.0
2006-03-28 14:30:00,43.9,43.9,43.68,43.76,37700.0,24.193,24.193,24.0718,24.1159,37700.0
2006-03-28 15:00:00,43.76,43.78,43.56,43.68,40700.0,24.1159,24.1269,24.0057,24.0718,40700.0
2006-03-28 15:30:00,43.68,43.85,43.68,43.81,65300.0,24.0718,24.1655,24.0718,24.1434,65300.0
2006-03-29 09:30:00,43.96,44.08,43.87,43.96,26400.0,24.2261,24.2922,24.1765,24.2261,26400.0
2006-03-29 10:00:00,43.95,44.09,43.9,44.03,15400.0,24.2206,24.2977,24.193,24.2647,15400.0
2006-03-29 10:30:00,44.03,44.07,43.84,43.87,15900.0,24.2647,24.2867,24.16,24.1765,15900.0
2006-03-29 11:00:00,43.87,44.06,43.83,44.06,15000.0,24.1765,24.2812,24.1544,24.2812,15000.0
2006-03-29 11:30:00,44.08,44.17,44.08,44.14,13000.0,24.2922,24.3418,24.2922,24.3253,13000.0
2006-03-29 12:00:00,44.11,44.16,44.06,44.06,8700.0,24.3088,24.3363,24.2812,24.2812,8700.0
2006-03-29 12:30:00,44.1,44.11,44.03,44.03,6700.0,24.3032,24.3088,24.2647,24.2647,6700.0
2006-03-29 13:00:00,44.08,44.26,44.03,44.16,10300.0,24.2922,24.3914,24.2647,24.3363,10300.0
2006-03-29 13:30:00,44.14,44.16,44.01,44.09,10200.0,24.3253,24.3363,24.2536,24.2977,10200.0
2006-03-29 14:00:00,44.1,44.11,43.95,43.96,16200.0,24.3032,24.3088,24.2206,24.2261,16200.0
2006-03-29 14:30:00,43.95,44.1,43.92,44.06,9700.0,24.2206,24.3032,24.204,24.2812,9700.0
2006-03-29 15:00:00,44.09,44.19,44.03,44.17,16000.0,24.2977,24.3528,24.2647,24.3418,16000.0
2006-03-29 15:30:00,44.17,44.19,44.01,44.11,27800.0,24.3418,24.3528,24.2536,24.3088,27800.0
2006-03-30 09:30:00,43.92,43.94,43.72,43.9,15100.0,24.204,24.2151,24.0938,24.193,15100.0
2006-03-30 10:00:00,43.91,44.06,43.91,43.92,14000.0,24.1985,24.2812,24.1985,24.204,14000.0
2006-03-30 10:30:00,43.92,43.92,43.7,43.74,25500.0,24.204,24.204,24.0828,24.1049,25500.0
2006-03-30 11:00:00,43.75,43.81,43.67,43.81,31900.0,24.1104,24.1434,24.0663,24.1434,31900.0
2006-03-30 11:30:00,43.79,43.88,43.77,43.83,13300.0,24.1324,24.182,24.1214,24.1544,13300.0
2006-03-30 12:00:00,43.83,43.84,43.77,43.77,12000.0,24.1544,24.16,24.1214,24.1214,12000.0
2006-03-30 12:30:00,43.78,43.8,43.71,43.77,25400.0,24.1269,24.1379,24.0883,24.1214,25400.0
2006-03-30 13:00:00,43.77,43.9,43.71,43.84,35500.0,24.1214,24.193,24.0883,24.16,35500.0
2006-03-30 13:30:00,43.82,43.85,43.76,43.81,16100.0,24.1489,24.1655,24.1159,24.1434,16100.0
2006-03-30 14:00:00,43.81,43.88,43.76,43.83,21200.0,24.1434,24.182,24.1159,24.1544,21200.0
2006-03-30 14:30:00,43.81,43.84,43.77,43.82,19700.0,24.1434,24.16,24.1214,24.1489,19700.0
2006-03-30 15:00:00,43.81,43.92,43.81,43.84,22600.0,24.1434,24.204,24.1434,24.16,22600.0
2006-03-30 15:30:00,43.84,43.88,43.79,43.82,24100.0,24.16,24.182,24.1324,24.1489,24100.0
2006-03-31 09:30:00,43.86,43.95,43.71,43.82,25400.0,24.171,24.2206,24.0883,24.1489,25400.0
2006-03-31 10:00:00,43.8,43.86,43.65,43.79,22100.0,24.1379,24.171,24.0553,24.1324,22100.0
2006-03-31 10:30:00,43.77,43.81,43.7,43.73,36100.0,24.1214,24.1434,24.0828,24.0993,36100.0
2006-03-31 11:00:00,43.76,43.83,43.72,43.75,20000.0,24.1159,24.1544,24.0938,24.1104,20000.0
2006-03-31 11:30:00,43.75,43.82,43.75,43.8,17900.0,24.1104,24.1489,24.1104,24.1379,17900.0
2006-03-31 12:00:00,43.8,43.82,43.76,43.78,16000.0,24.1379,24.1489,24.1159,24.1269,16000.0
2006-03-31 12:30:00,43.8,43.85,43.8,43.85,26400.0,24.1379,24.1655,24.1379,24.1655,26400.0
2006-03-31 13:00:00,43.85,43.96,43.85,43.86,45100.0,24.1655,24.2261,24.1655,24.171,45100.0
2006-03-31 13:30:00,43.86,43.91,43.8,43.9,30400.0,24.171,24.1985,24.1379,24.193,30400.0
2006-03-31 14:00:00,43.89,43.98,43.86,43.96,25100.0,24.1875,24.2371,24.171,24.2261,25100.0
2006-03-31 14:30:00,43.96,44.12,43.94,44.05,30500.0,24.2261,24.3143,24.2151,24.2757,30500.0
2006-03-31 15:00:00,44.05,44.07,43.95,43.98,33900.0,24.2757,24.2867,24.2206,24.2371,33900.0
2006-03-31 15:30:00,43.98,44.0,43.83,43.84,65300.0,24.2371,24.2481,24.1544,24.16,65300.0
2006-04-03 09:30:00,43.7,43.85,43.62,43.8,75300.0,24.0828,24.1655,24.0387,24.1379,75300.0
2006-04-03 10:00:00,43.77,43.84,43.62,43.83,27400.0,24.1214,24.16,24.0387,24.1544,27400.0
2006-04-03 10:30:00,43.79,44.09,43.79,43.99,31200.0,24.1324,24.2977,24.1324,24.2426,31200.0
2006-04-03 11:00:00,44.04,44.1,43.95,44.08,31200.0,24.2702,24.3032,24.2206,24.2922,31200.0
2006-04-03 11:30:00,44.09,44.17,44.05,44.07,28700.0,24.2977,24.3418,24.2757,24.2867,28700.0
2006-04-03 12:00:00,44.07,44.13,44.01,44.05,47500.0,24.2867,24.3198,24.2536,24.2757,47500.0
2006-04-03 12:30:00,44.05,44.07,43.99,44.06,22100.0,24.2757,24.2867,24.2426,24.2812,22100.0
2006-04-03 13:00:00,44.07,44.07,43.96,43.99,20100.0,24.2867,24.2867,24.2261,24.2426,20100.0
2006-04-03 13:30:00,44.0,44.05,43.95,44.03,15400.0,24.2481,24.2757,24.2206,24.2647,15400.0
2006-04-03 14:00:00,44.03,44.03,43.8,43.8,21900.0,24.2647,24.2647,24.1379,24.1379,21900.0
2006-04-03 14:30:00,43.8,43.85,43.74,43.76,25500.0,24.1379,24.1655,24.1049,24.1159,25500.0
2006-04-03 15:00:00,43.77,43.8,43.74,43.76,22500.0,24.1214,24.1379,24.1049,24.1159,22500.0
2006-04-03 15:30:00,43.76,43.79,43.66,43.71,96200.0,24.1159,24.1324,24.0608,24.0883,96200.0
2006-04-04 09:30:00,43.9,43.9,43.6,43.78,39000.0,24.193,24.193,24.0277,24.1269,39000.0
2006-04-04 10:00:00,43.78,43.93,43.72,43.75,31000.0,24.1269,24.2096,24.0938,24.1104,31000.0
2006-04-04 10:30:00,43.79,44.05,43.75,43.97,29700.0,24.1324,24.2757,24.1104,24.2316,29700.0
2006-04-04 11:00:00,43.94,44.0,43.88,44.0,49600.0,24.2151,24.2481,24.182,24.2481,49600.0
2006-04-04 11:30:00,43.95,44.05,43.93,43.96,25800.0,24.2206,24.2757,24.2096,24.2261,25800.0
2006-04-04 12:00:00,43.97,44.04,43.96,44.0,21900.0,24.2316,24.2702,24.2261,24.2481,21900.0
2006-04-04 12:30:00,44.0,44.01,43.91,43.93,20800.0,24.2481,24.2536,24.1985,24.2096,20800.0
2006-04-04 13:00:00,43.96,43.97,43.73,43.76,39900.0,24.2261,24.2316,24.0993,24.1159,39900.0
2006-04-04 13:30:00,43.77,43.81,43.74,43.79,50300.0,24.1214,24.1434,24.1049,24.1324,50300.0
2006-04-04 14:00:00,43.79,43.91,43.79,43.86,27900.0,24.1324,24.1985,24.1324,24.171,27900.0
2006-04-04 14:30:00,43.85,43.89,43.75,43.78,22900.0,24.1655,24.1875,24.1104,24.1269,22900.0
2006-04-04 15:00:00,43.75,43.89,43.75,43.87,36600.0,24.1104,24.1875,24.1104,24.1765,36600.0
2006-04-04 15:30:00,43.87,43.92,43.77,43.87,47900.0,24.1765,24.204,24.1214,24.1765,47900.0
2006-04-05 09:30:00,45.6,46.16,45.35,45.82,213500.0,25.1299,25.4385,24.9921,25.2511,213500.0
2006-04-05 10:00:00,45.82,46.0,45.64,45.69,83800.0,25.2511,25.3503,25.1519,25.1795,83800.0
2006-04-05 10:30:00,45.69,45.85,45.23,45.28,96900.0,25.1795,25.2677,24.926,24.9535,96900.0
2006-04-05 11:00:00,45.26,45.89,45.26,45.87,77300.0,24.9425,25.2897,24.9425,25.2787,77300.0
2006-04-05 11:30:00,45.87,45.96,45.75,45.95,47300.0,25.2787,25.3283,25.2126,25.3228,47300.0
2006-04-05 12:00:00,45.95,46.05,45.93,45.94,29700.0,25.3228,25.3779,25.3117,25.3173,29700.0
2006-04-05 12:30:00,45.95,46.06,45.93,46.03,33300.0,25.3228,25.3834,25.3117,25.3669,33300.0
2006-04-05 13:00:00,46.04,46.12,45.95,46.0,174700.0,25.3724,25.4165,25.3228,25.3503,174700.0
2006-04-05 13:30:00,46.0,46.09,45.92,46.09,43600.0,25.3503,25.3999,25.3062,25.3999,43600.0
2006-04-05 14:00:00,46.08,46.09,45.89,45.91,88200.0,25.3944,25.3999,25.2897,25.3007,88200.0
2006-04-05 14:30:00,45.92,45.93,45.76,45.87,67000.0,25.3062,25.3117,25.2181,25.2787,67000.0
2006-04-05 15:00:00,45.88,45.91,45.76,45.89,63800.0,25.2842,25.3007,25.2181,25.2897,63800.0
2006-04-05 15:30:00,45.89,46.1,45.87,46.05,136100.0,25.2897,25.4054,25.2787,25.3779,136100.0
2006-04-06 09:30:00,45.91,45.91,45.69,45.8,65200.0,25.3007,25.3007,25.1795,25.2401,65200.0
2006-04-06 10:00:00,45.8,45.9,45.76,45.77,54100.0,25.2401,25.2952,25.2181,25.2236,54100.0
2006-04-06 10:30:00,45.78,45.82,45.69,45.75,67800.0,25.2291,25.2511,25.1795,25.2126,67800.0
2006-04-06 11:00:00,45.77,45.77,45.53,45.55,99300.0,25.2236,25.2236,25.0913,25.1023,99300.0
2006-04-06 11:30:00,45.54,45.55,45.41,45.41,28100.0,25.0968,25.1023,25.0252,25.0252,28100.0
2006-04-06 12:00:00,45.42,45.43,45.23,45.25,43700.0,25.0307,25.0362,24.926,24.937,43700.0
2006-04-06 12:30:00,45.25,45.35,45.24,45.3,29200.0,24.937,24.9921,24.9315,24.9646,29200.0
2006-04-06 13:00:00,45.31,45.36,45.27,45.36,30700.0,24.9701,24.9976,24.948,24.9976,30700.0
2006-04-06 13:30:00,45.37,45.5,45.36,45.46,38700.0,25.0031,25.0748,24.9976,25.0527,38700.0
2006-04-06 14:00:00,45.46,45.63,45.45,45.46,33800.0,25.0527,25.1464,25.0472,25.0527,33800.0
2006-04-06 14:30:00,45.45,45.45,45.33,45.35,31100.0,25.0472,25.0472,24.9811,24.9921,31100.0
2006-04-06 15:00:00,45.34,45.4,45.25,45.36,47000.0,24.9866,25.0197,24.937,24.9976,47000.0
2006-04-06 15:30:00,45.38,45.48,45.34,45.46,79200.0,25.0086,25.0638,24.9866,25.0527,79200.0
2006-04-07 09:30:00,45.6,45.67,45.35,45.53,33600.0,25.1299,25.1685,24.9921,25.0913,33600.0
2006-04-07 10:00:00,45.54,45.61,45.15,45.18,41300.0,25.0968,25.1354,24.8819,24.8984,41300.0
2006-04-07 10:30:00,45.17,45.18,44.98,45.13,31800.0,24.8929,24.8984,24.7882,24.8709,31800.0
2006-04-07 11:00:00,45.18,45.24,45.03,45.03,27700.0,24.8984,24.9315,24.8158,24.8158,27700.0
2006-04-07 11:30:00,45.03,45.03,44.88,44.89,29000.0,24.8158,24.8158,24.7331,24.7386,29000.0
2006-04-07 12:00:00,44.88,44.88,44.75,44.8,39600.0,24.7331,24.7331,24.6615,24.689,39600.0
2006-04-07 12:30:00,44.81,44.83,44.7,44.71,28200.0,24.6945,24.7055,24.6339,24.6394,28200.0
2006-04-07 13:00:00,44.71,44.91,44.67,44.79,22000.0,24.6394,24.7496,24.6174,24.6835,22000.0
2006-04-07 13:30:00,44.79,44.87,44.71,44.79,24800.0,24.6835,24.7276,24.6394,24.6835,24800.0
2006-04-07 14:00:00,44.78,44.94,44.76,44.77,35300.0,24.678,24.7662,24.667,24.6725,35300.0
2006-04-07 14:30:00,44.8,44.98,44.8,44.86,31100.0,24.689,24.7882,24.689,24.7221,31100.0
2006-04-07 15:00:00,44.86,44.92,44.77,44.85,52100.0,24.7221,24.7551,24.6725,24.7166,52100.0
2006-04-07 15:30:00,44.84,44.97,44.82,44.92,76000.0,24.7111,24.7827,24.7,24.7551,76000.0
2006-04-10 09:30:00,45.04,45.25,44.92,45.23,44500.0,24.8213,24.937,24.7551,24.926,44500.0
2006-04-10 10:00:00,45.18,45.29,45.16,45.19,17100.0,24.8984,24.959,24.8874,24.9039,17100.0
2006-04-10 10:30:00,45.16,45.26,45.16,45.21,19000.0,24.8874,24.9425,24.8874,24.915,19000.0
2006-04-10 11:00:00,45.22,45.34,45.21,45.34,39100.0,24.9205,24.9866,24.915,24.9866,39100.0
2006-04-10 11:30:00,45.33,45.4,45.29,45.4,33200.0,24.9811,25.0197,24.959,25.0197,33200.0
2006-04-10 12:00:00,45.4,45.5,45.35,45.46,25500.0,25.0197,25.0748,24.9921,25.0527,25500.0
2006-04-10 12:30:00,45.47,45.49,45.38,45.45,27000.0,25.0582,25.0693,25.0086,25.0472,27000.0
2006-04-10 13:00:00,45.45,45.49,45.4,45.46,16300.0,25.0472,25.0693,25.0197,25.0527,16300.0
2006-04-10 13:30:00,45.46,45.47,45.35,45.45,31700.0,25.0527,25.0582,24.9921,25.0472,31700.0
2006-04-10 14:00:00,45.45,45.48,45.35,45.35,21800.0,25.0472,25.0638,24.9921,24.9921,21800.0
2006-04-10 14:30:00,45.37,45.4,45.27,45.36,23600.0,25.0031,25.0197,24.948,24.9976,23600.0
2006-04-10 15:00:00,45.36,45.38,45.28,45.34,24700.0,24.9976,25.0086,24.9535,24.9866,24700.0
2006-04-10 15:30:00,45.34,45.35,45.29,45.29,66000.0,24.9866,24.9921,24.959,24.959,66000.0
2006-04-11 09:30:00,45.16,45.22,44.97,45.04,43200.0,24.8874,24.9205,24.7827,24.8213,43200.0
2006-04-11 10:00:00,45.08,45.14,44.92,44.94,42000.0,24.8433,24.8764,24.7551,24.7662,42000.0
2006-04-11 10:30:00,44.94,45.04,44.82,45.02,38600.0,24.7662,24.8213,24.7,24.8103,38600.0
2006-04-11 11:00:00,45.02,45.1,45.02,45.08,22100.0,24.8103,24.8543,24.8103,24.8433,22100.0
2006-04-11 11:30:00,45.08,45.1,45.03,45.04,28700.0,24.8433,24.8543,24.8158,24.8213,28700.0
2006-04-11 12:00:00,45.04,45.11,45.02,45.03,23200.0,24.8213,24.8599,24.8103,24.8158,23200.0
2006-04-11 12:30:00,45.03,45.06,44.86,44.86,16400.0,24.8158,24.8323,24.7221,24.7221,16400.0
2006-04-11 13:00:00,44.84,45.0,44.79,45.0,22500.0,24.7111,24.7992,24.6835,24.7992,22500.0
2006-04-11 13:30:00,45.0,45.01,44.88,44.9,37300.0,24.7992,24.8047,24.7331,24.7441,37300.0
2006-04-11 14:00:00,44.89,45.02,44.85,44.92,24700.0,24.7386,24.8103,24.7166,24.7551,24700.0
2006-04-11 14:30:00,44.93,44.95,44.85,44.93,28500.0,24.7607,24.7717,24.7166,24.7607,28500.0
2006-04-11 15:00:00,44.93,44.98,44.87,44.96,44900.0,24.7607,24.7882,24.7276,24.7772,44900.0
2006-04-11 15:30:00,44.97,45.06,44.89,45.01,71600.0,24.7827,24.8323,24.7386,24.8047,71600.0
2006-04-12 09:30:00,44.91,45.06,44.67,44.79,33500.0,24.7496,24.8323,24.6174,24.6835,33500.0
2006-04-12 10:00:00,44.78,44.93,44.75,44.75,21200.0,24.678,24.7607,24.6615,24.6615,21200.0
2006-04-12 10:30:00,44.74,44.79,44.58,44.74,26800.0,24.6559,24.6835,24.5678,24.6559,26800.0
2006-04-12 11:00:00,44.77,44.83,44.72,44.73,18500.0,24.6725,24.7055,24.6449,24.6504,18500.0
2006-04-12 11:30:00,44.73,44.76,44.63,44.71,15900.0,24.6504,24.667,24.5953,24.6394,15900.0
2006-04-12 12:00:00,44.7,44.82,44.68,44.71,14600.0,24.6339,24.7,24.6229,24.6394,14600.0
2006-04-12 12:30:00,44.71,44.82,44.71,44.8,9700.0,24.6394,24.7,24.6394,24.689,9700.0
2006-04-12 13:00:00,44.8,44.8,44.7,44.71,11700.0,24.689,24.689,24.6339,24.6394,11700.0
2006-04-12 13:30:00,44.7,44.73,44.65,44.69,13900.0,24.6339,24.6504,24.6063,24.6284,13900.0
2006-04-12 14:00:00,44.7,44.74,44.62,44.66,19800.0,24.6339,24.6559,24.5898,24.6119,19800.0
2006-04-12 14:30:00,44.66,44.71,44.62,44.7,23500.0,24.6119,24.6394,24.5898,24.6339,23500.0
2006-04-12 15:00:00,44.69,44.79,44.69,44.74,27500.0,24.6284,24.6835,24.6284,24.6559,27500.0
2006-04-12 15:30:00,44.74,44.8,44.68,44.73,46500.0,24.6559,24.689,24.6229,24.6504,46500.0
2006-04-13 09:30:00,44.89,45.09,44.87,44.97,39500.0,24.7386,24.8488,24.7276,24.7827,39500.0
2006-04-13 10:00:00,44.96,45.17,44.89,45.0,19000.0,24.7772,24.8929,24.7386,24.7992,19000.0
2006-04-13 10:30:00,45.02,45.14,45.0,45.14,19000.0,24.8103,24.8764,24.7992,24.8764,19000.0
2006-04-13 11:00:00,45.1,45.13,44.9,44.9,24300.0,24.8543,24.8709,24.7441,24.7441,24300.0
2006-04-13 11:30:00,44.9,44.93,44.77,44.87,21900.0,24.7441,24.7607,24.6725,24.7276,21900.0
2006-04-13 12:00:00,44.87,44.94,44.85,44.87,15300.0,24.7276,24.7662,24.7166,24.7276,15300.0
2006-04-13 12:30:00,44.87,44.91,44.76,44.79,44500.0,24.7276,24.7496,24.667,24.6835,44500.0
2006-04-13 13:00:00,44.78,44.8,44.75,44.75,26200.0,24.678,24.689,24.6615,24.6615,26200.0
2006-04-13 13:30:00,44.77,44.84,44.76,44.83,15000.0,24.6725,24.7111,24.667,24.7055,15000.0
2006-04-13 14:00:00,44.82,44.82,44.73,44.76,20100.0,24.7,24.7,24.6504,24.667,20100.0
2006-04-13 14:30:00,44.74,44.79,44.72,44.78,25000.0,24.6559,24.6835,24.6449,24.678,25000.0
2006-04-13 15:00:00,44.78,44.81,44.76,44.77,33100.0,24.678,24.6945,24.667,24.6725,33100.0
2006-04-13 15:30:00,44.76,44.91,44.75,44.78,40300.0,24.667,24.7496,24.6615,24.678,40300.0
2006-04-17 09:30:00,44.92,45.5,44.82,45.26,65800.0,24.7551,25.0748,24.7,24.9425,65800.0
2006-04-17 10:00:00,45.26,45.35,44.96,45.0,44500.0,24.9425,24.9921,24.7772,24.7992,44500.0
2006-04-17 10:30:00,45.04,45.04,44.62,44.75,29800.0,24.8213,24.8213,24.5898,24.6615,29800.0
2006-04-17 11:00:00,44.76,45.15,44.7,45.15,35700.0,24.667,24.8819,24.6339,24.8819,35700.0
2006-04-17 11:30:00,45.11,45.18,44.99,45.07,91100.0,24.8599,24.8984,24.7937,24.8378,91100.0
2006-04-17 12:00:00,45.08,45.09,44.9,45.0,21500.0,24.8433,24.8488,24.7441,24.7992,21500.0
2006-04-17 12:30:00,45.0,45.11,44.92,45.03,20300.0,24.7992,24.8599,24.7551,24.8158,20300.0
2006-04-17 13:00:00,45.03,45.06,44.95,45.01,26900.0,24.8158,24.8323,24.7717,24.8047,26900.0
2006-04-17 13:30:00,45.01,45.09,44.89,45.08,45500.0,24.8047,24.8488,24.7386,24.8433,45500.0
2006-04-17 14:00:00,45.09,45.14,45.0,45.03,44500.0,24.8488,24.8764,24.7992,24.8158,44500.0
2006-04-17 14:30:00,45.04,45.08,44.95,44.96,31600.0,24.8213,24.8433,24.7717,24.7772,31600.0
2006-04-17 15:00:00,44.96,45.05,44.85,44.98,61000.0,24.7772,24.8268,24.7166,24.7882,61000.0
2006-04-17 15:30:00,44.99,45.09,44.78,44.91,133800.0,24.7937,24.8488,24.678,24.7496,133800.0
2006-04-18 09:30:00,44.88,44.98,44.37,44.51,64300.0,24.7331,24.7882,24.452,24.5292,64300.0
2006-04-18 10:00:00,44.51,44.54,44.34,44.44,65400.0,24.5292,24.5457,24.4355,24.4906,65400.0
2006-04-18 10:30:00,44.44,44.53,44.37,44.47,74300.0,24.4906,24.5402,24.452,24.5072,74300.0
2006-04-18 11:00:00,44.47,44.65,44.45,44.55,59400.0,24.5072,24.6063,24.4961,24.5512,59400.0
2006-04-18 11:30:00,44.53,44.65,44.43,44.59,80800.0,24.5402,24.6063,24.4851,24.5733,80800.0
2006-04-18 12:00:00,44.6,44.69,44.36,44.39,38100.0,24.5788,24.6284,24.4465,24.4631,38100.0
2006-04-18 12:30:00,44.42,44.5,44.37,44.41,21200.0,24.4796,24.5237,24.452,24.4741,21200.0
2006-04-18 13:00:00,44.44,44.47,44.37,44.4,39600.0,24.4906,24.5072,24.452,24.4686,39600.0
2006-04-18 13:30:00,44.39,44.49,44.28,44.4,69700.0,24.4631,24.5182,24.4024,24.4686,69700.0
2006-04-18 14:00:00,44.42,44.68,44.42,44.55,43400.0,24.4796,24.6229,24.4796,24.5512,43400.0
2006-04-18 14:30:00,44.56,44.61,44.41,44.57,32600.0,24.5567,24.5843,24.4741,24.5623,32600.0
2006-04-18 15:00:00,44.54,44.88,44.54,44.77,46600.0,24.5457,24.7331,24.5457,24.6725,46600.0
2006-04-18 15:30:00,44.77,44.88,44.71,44.85,87200.0,24.6725,24.7331,24.6394,24.7166,87200.0
2006-04-19 09:30:00,45.08,45.36,45.0,45.25,40400.0,24.8433,24.9976,24.7992,24.937,40400.0
2006-04-19 10:00:00,45.19,45.2,44.93,44.96,1011700.0,24.9039,24.9094,24.7607,24.7772,1011700.0
2006-04-19 10:30:00,44.96,44.97,44.72,44.9,28500.0,24.7772,24.7827,24.6449,24.7441,28500.0
2006-04-19 11:00:00,44.9,44.99,44.74,44.82,27900.0,24.7441,24.7937,24.6559,24.7,27900.0
2006-04-19 11:30:00,44.82,44.99,44.81,44.97,17000.0,24.7,24.7937,24.6945,24.7827,17000.0
2006-04-19 12:00:00,44.99,45.09,44.98,45.03,15200.0,24.7937,24.8488,24.7882,24.8158,15200.0
2006-04-19 12:30:00,45.05,45.08,44.93,44.97,13500.0,24.8268,24.8433,24.7607,24.7827,13500.0
2006-04-19 13:00:00,44.98,45.19,44.92,45.05,36700.0,24.7882,24.9039,24.7551,24.8268,36700.0
2006-04-19 13:30:00,45.05,45.16,45.02,45.09,34300.0,24.8268,24.8874,24.8103,24.8488,34300.0
2006-04-19 14:00:00,45.1,45.1,44.93,45.04,26100.0,24.8543,24.8543,24.7607,24.8213,26100.0
2006-04-19 14:30:00,45.04,45.07,44.96,45.03,23600.0,24.8213,24.8378,24.7772,24.8158,23600.0
2006-04-19 15:00:00,45.01,45.03,44.89,44.91,28100.0,24.8047,24.8158,24.7386,24.7496,28100.0
2006-04-19 15:30:00,44.89,44.99,44.81,44.82,81400.0,24.7386,24.7937,24.6945,24.7,81400.0
2006-04-20 09:30:00,45.0,45.18,44.95,45.15,31800.0,24.7992,24.8984,24.7717,24.8819,31800.0
2006-04-20 10:00:00,45.11,45.33,45.07,45.19,21500.0,24.8599,24.9811,24.8378,24.9039,21500.0
2006-04-20 10:30:00,45.18,45.19,44.97,45.08,38500.0,24.8984,24.9039,24.7827,24.8433,38500.0
2006-04-20 11:00:00,45.07,45.07,44.77,44.85,24600.0,24.8378,24.8378,24.6725,24.7166,24600.0
2006-04-20 11:30:00,44.85,44.95,44.79,44.89,23000.0,24.7166,24.7717,24.6835,24.7386,23000.0
2006-04-20 12:00:00,44.9,44.91,44.76,44.79,35400.0,24.7441,24.7496,24.667,24.6835,35400.0
2006-04-20 12:30:00,44.8,44.95,44.76,44.93,25800.0,24.689,24.7717,24.667,24.7607,25800.0
2006-04-20 13:00:00,44.96,44.97,44.76,44.78,20400.0,24.7772,24.7827,24.667,24.678,20400.0
2006-04-20 13:30:00,44.79,44.88,44.77,44.85,27200.0,24.6835,24.7331,24.6725,24.7166,27200.0
2006-04-20 14:00:00,44.86,44.87,44.75,44.8,37500.0,24.7221,24.7276,24.6615,24.689,37500.0
2006-04-20 14:30:00,44.79,44.85,44.76,44.82,21100.0,24.6835,24.7166,24.667,24.7,21100.0
2006-04-20 15:00:00,44.81,44.88,44.78,44.8,29800.0,24.6945,24.7331,24.678,24.689,29800.0
2006-04-20 15:30:00,44.8,44.85,44.67,44.74,114700.0,24.689,24.7166,24.6174,24.6559,114700.0
2006-04-21 09:30:00,45.1,45.15,44.76,44.95,77100.0,24.8543,24.8819,24.667,24.7717,77100.0
2006-04-21 10:00:00,44.93,44.99,44.64,44.65,29000.0,24.7607,24.7937,24.6008,24.6063,29000.0
2006-04-21 10:30:00,44.7,44.74,44.62,44.68,17700.0,24.6339,24.6559,24.5898,24.6229,17700.0
2006-04-21 11:00:00,44.72,44.82,44.7,44.76,25100.0,24.6449,24.7,24.6339,24.667,25100.0
2006-04-21 11:30:00,44.77,44.87,44.73,44.77,23400.0,24.6725,24.7276,24.6504,24.6725,23400.0
2006-04-21 12:00:00,44.78,44.78,44.59,44.7,20800.0,24.678,24.678,24.5733,24.6339,20800.0
2006-04-21 12:30:00,44.72,44.74,44.65,44.66,14900.0,24.6449,24.6559,24.6063,24.6119,14900.0
2006-04-21 13:00:00,44.66,44.79,44.65,44.65,18900.0,24.6119,24.6835,24.6063,24.6063,18900.0
2006-04-21 13:30:00,44.66,44.78,44.66,44.73,20500.0,24.6119,24.678,24.6119,24.6504,20500.0
2006-04-21 14:00:00,44.72,44.75,44.59,44.64,28100.0,24.6449,24.6615,24.5733,24.6008,28100.0
2006-04-21 14:30:00,44.64,44.7,44.53,44.66,56900.0,24.6008,24.6339,24.5402,24.6119,56900.0
2006-04-21 15:00:00,44.66,44.68,44.51,44.53,46600.0,24.6119,24.6229,24.5292,24.5402,46600.0
2006-04-21 15:30:00,44.53,44.69,44.52,44.6,53100.0,24.5402,24.6284,24.5347,24.5788,53100.0
2006-04-24 09:30:00,44.45,44.5,44.16,44.16,20500.0,24.4961,24.5237,24.3363,24.3363,20500.0
2006-04-24 10:00:00,44.18,44.37,44.17,44.36,12000.0,24.3473,24.452,24.3418,24.4465,12000.0
2006-04-24 10:30:00,44.36,44.4,44.27,44.3,21900.0,24.4465,24.4686,24.3969,24.4135,21900.0
2006-04-24 11:00:00,44.33,44.34,44.17,44.21,29700.0,24.43,24.4355,24.3418,24.3639,29700.0
2006-04-24 11:30:00,44.22,44.28,44.15,44.24,19500.0,24.3694,24.4024,24.3308,24.3804,19500.0
2006-04-24 12:00:00,44.25,44.29,44.12,44.21,19100.0,24.3859,24.408,24.3143,24.3639,19100.0
2006-04-24 12:30:00,44.2,44.23,44.16,44.19,23100.0,24.3584,24.3749,24.3363,24.3528,23100.0
2006-04-24 13:00:00,44.18,44.24,44.11,44.11,21300.0,24.3473,24.3804,24.3088,24.3088,21300.0
2006-04-24 13:30:00,44.11,44.25,44.09,44.22,17300.0,24.3088,24.3859,24.2977,24.3694,17300.0
2006-04-24 14:00:00,44.24,44.3,44.19,44.26,25100.0,24.3804,24.4135,24.3528,24.3914,25100.0
2006-04-24 14:30:00,44.27,44.33,44.19,44.22,41900.0,24.3969,24.43,24.3528,24.3694,41900.0
2006-04-24 15:00:00,44.22,44.33,44.22,44.31,23300.0,24.3694,24.43,24.3694,24.419,23300.0
2006-04-24 15:30:00,44.31,44.4,44.24,44.27,37000.0,24.419,24.4686,24.3804,24.3969,37000.0
2006-04-25 09:30:00,44.36,44.36,44.06,44.26,15300.0,24.4465,24.4465,24.2812,24.3914,15300.0
2006-04-25 10:00:00,44.26,44.28,43.05,43.61,130500.0,24.3914,24.4024,23.7246,24.0332,130500.0
2006-04-25 10:30:00,43.6,43.89,43.6,43.76,87400.0,24.0277,24.1875,24.0277,24.1159,87400.0
2006-04-25 11:00:00,43.78,43.87,43.75,43.84,36500.0,24.1269,24.1765,24.1104,24.16,36500.0
2006-04-25 11:30:00,43.82,43.89,43.75,43.85,32400.0,24.1489,24.1875,24.1104,24.1655,32400.0
2006-04-25 12:00:00,43.87,43.9,43.8,43.9,16500.0,24.1765,24.193,24.1379,24.193,16500.0
2006-04-25 12:30:00,43.9,43.95,43.86,43.89,31700.0,24.193,24.2206,24.171,24.1875,31700.0
2006-04-25 13:00:00,43.87,44.0,43.85,43.93,37500.0,24.1765,24.2481,24.1655,24.2096,37500.0
2006-04-25 13:30:00,43.96,44.09,43.96,44.04,25300.0,24.2261,24.2977,24.2261,24.2702,25300.0
2006-04-25 14:00:00,44.04,44.11,43.97,43.99,31200.0,24.2702,24.3088,24.2316,24.2426,31200.0
2006-04-25 14:30:00,43.99,44.0,43.84,43.86,48100.0,24.2426,24.2481,24.16,24.171,48100.0
2006-04-25 15:00:00,43.86,43.93,43.82,43.89,59100.0,24.171,24.2096,24.1489,24.1875,59100.0
2006-04-25 15:30:00,43.88,43.96,43.84,43.9,59100.0,24.182,24.2261,24.16,24.193,59100.0
2006-04-26 09:30:00,44.16,44.31,44.01,44.22,45400.0,24.3363,24.419,24.2536,24.3694,45400.0
2006-04-26 10:00:00,44.21,44.35,44.0,44.28,28000.0,24.3639,24.441,24.2481,24.4024,28000.0
2006-04-26 10:30:00,44.32,44.32,44.1,44.14,19200.0,24.4245,24.4245,24.3032,24.3253,19200.0
2006-04-26 11:00:00,44.15,44.19,44.03,44.1,16400.0,24.3308,24.3528,24.2647,24.3032,16400.0
2006-04-26 11:30:00,44.1,44.19,44.07,44.19,9100.0,24.3032,24.3528,24.2867,24.3528,9100.0
2006-04-26 12:00:00,44.2,44.23,44.13,44.23,11300.0,24.3584,24.3749,24.3198,24.3749,11300.0
2006-04-26 12:30:00,44.22,44.24,44.1,44.11,10600.0,24.3694,24.3804,24.3032,24.3088,10600.0
2006-04-26 13:00:00,44.13,44.17,44.07,44.07,24900.0,24.3198,24.3418,24.2867,24.2867,24900.0
2006-04-26 13:30:00,44.04,44.17,44.01,44.16,23100.0,24.2702,24.3418,24.2536,24.3363,23100.0
2006-04-26 14:00:00,44.15,44.17,43.94,43.99,31300.0,24.3308,24.3418,24.2151,24.2426,31300.0
2006-04-26 14:30:00,43.99,44.03,43.95,44.01,27900.0,24.2426,24.2647,24.2206,24.2536,27900.0
2006-04-26 15:00:00,44.02,44.03,43.84,43.92,45400.0,24.2592,24.2647,24.16,24.204,45400.0
2006-04-26 15:30:00,43.92,44.0,43.88,43.93,64800.0,24.204,24.2481,24.182,24.2096,64800.0
2006-04-27 09:30:00,43.8,43.84,43.6,43.65,16400.0,24.1379,24.16,24.0277,24.0553,16400.0
2006-04-27 10:00:00,43.65,44.09,43.65,43.81,38400.0,24.0553,24.2977,24.0553,24.1434,38400.0
2006-04-27 10:30:00,43.81,43.92,43.69,43.85,44900.0,24.1434,24.204,24.0773,24.1655,44900.0
2006-04-27 11:00:00,43.83,44.05,43.82,44.04,34400.0,24.1544,24.2757,24.1489,24.2702,34400.0
2006-04-27 11:30:00,44.02,44.13,43.94,44.06,22700.0,24.2592,24.3198,24.2151,24.2812,22700.0
2006-04-27 12:00:00,44.06,44.25,44.05,44.24,17200.0,24.2812,24.3859,24.2757,24.3804,17200.0
2006-04-27 12:30:00,44.24,44.27,44.14,44.2,13400.0,24.3804,24.3969,24.3253,24.3584,13400.0
2006-04-27 13:00:00,44.2,44.2,44.05,44.07,12300.0,24.3584,24.3584,24.2757,24.2867,12300.0
2006-04-27 13:30:00,44.08,44.09,43.95,43.98,11600.0,24.2922,24.2977,24.2206,24.2371,11600.0
2006-04-27 14:00:00,44.01,44.05,43.91,44.05,28500.0,24.2536,24.2757,24.1985,24.2757,28500.0
2006-04-27 14:30:00,44.05,44.12,44.0,44.0,80200.0,24.2757,24.3143,24.2481,24.2481,80200.0
2006-04-27 15:00:00,44.0,44.02,43.91,44.02,49500.0,24.2481,24.2592,24.1985,24.2592,49500.0
2006-04-27 15:30:00,44.03,44.12,43.92,43.96,91200.0,24.2647,24.3143,24.204,24.2261,91200.0
2006-04-28 09:30:00,43.9,43.99,43.65,43.68,35800.0,24.193,24.2426,24.0553,24.0718,35800.0
2006-04-28 10:00:00,43.67,43.95,43.64,43.94,36200.0,24.0663,24.2206,24.0497,24.2151,36200.0
2006-04-28 10:30:00,43.92,43.92,43.8,43.8,25300.0,24.204,24.204,24.1379,24.1379,25300.0
2006-04-28 11:00:00,43.78,44.0,43.77,43.95,22100.0,24.1269,24.2481,24.1214,24.2206,22100.0
2006-04-28 11:30:00,43.96,44.04,43.92,44.04,19400.0,24.2261,24.2702,24.204,24.2702,19400.0
2006-04-28 12:00:00,44.04,44.05,43.9,43.9,8100.0,24.2702,24.2757,24.193,24.193,8100.0
2006-04-28 12:30:00,43.9,43.92,43.73,43.74,14200.0,24.193,24.204,24.0993,24.1049,14200.0
2006-04-28 13:00:00,43.75,43.83,43.74,43.76,11800.0,24.1104,24.1544,24.1049,24.1159,11800.0
2006-04-28 13:30:00,43.77,43.84,43.71,43.84,7100.0,24.1214,24.16,24.0883,24.16,7100.0
2006-04-28 14:00:00,43.84,43.84,43.77,43.77,11500.0,24.16,24.16,24.1214,24.1214,11500.0
2006-04-28 14:30:00,43.75,43.79,43.7,43.76,21200.0,24.1104,24.1324,24.0828,24.1159,21200.0
2006-04-28 15:00:00,43.76,43.84,43.72,43.74,36800.0,24.1159,24.16,24.0938,24.1049,36800.0
2006-04-28 15:30:00,43.76,43.83,43.69,43.73,61900.0,24.1159,24.1544,24.0773,24.0993,61900.0
2006-05-01 09:30:00,44.05,44.36,43.95,43.96,52700.0,24.2757,24.4465,24.2206,24.2261,52700.0
2006-05-01 10:00:00,43.95,44.1,43.89,43.97,39600.0,24.2206,24.3032,24.1875,24.2316,39600.0
2006-05-01 10:30:00,43.96,44.0,43.88,43.96,33500.0,24.2261,24.2481,24.182,24.2261,33500.0
2006-05-01 11:00:00,43.94,43.96,43.85,43.92,24300.0,24.2151,24.2261,24.1655,24.204,24300.0
2006-05-01 11:30:00,43.92,43.94,43.81,43.89,18100.0,24.204,24.2151,24.1434,24.1875,18100.0
2006-05-01 12:00:00,43.89,43.9,43.77,43.78,15600.0,24.1875,24.193,24.1214,24.1269,15600.0
2006-05-01 12:30:00,43.75,43.84,43.75,43.81,12700.0,24.1104,24.16,24.1104,24.1434,12700.0
2006-05-01 13:00:00,43.82,43.82,43.72,43.75,17500.0,24.1489,24.1489,24.0938,24.1104,17500.0
2006-05-01 13:30:00,43.75,43.77,43.71,43.76,25400.0,24.1104,24.1214,24.0883,24.1159,25400.0
2006-05-01 14:00:00,43.76,43.84,43.71,43.77,38700.0,24.1159,24.16,24.0883,24.1214,38700.0
2006-05-01 14:30:00,43.76,43.77,43.68,43.71,42500.0,24.1159,24.1214,24.0718,24.0883,42500.0
2006-05-01 15:00:00,43.71,43.71,43.36,43.45,60700.0,24.0883,24.0883,23.8954,23.945,60700.0
2006-05-01 15:30:00,43.43,43.57,43.23,43.46,81400.0,23.934,24.0112,23.8238,23.9505,81400.0
2006-05-02 09:30:00,43.68,43.68,43.16,43.46,19300.0,24.0718,24.0718,23.7852,23.9505,19300.0
2006-05-02 10:00:00,43.46,43.61,43.39,43.58,22900.0,23.9505,24.0332,23.912,24.0167,22900.0
2006-05-02 10:30:00,43.6,43.67,43.45,43.55,9700.0,24.0277,24.0663,23.945,24.0001,9700.0
2006-05-02 11:00:00,43.51,43.54,43.44,43.47,27200.0,23.9781,23.9946,23.9395,23.9561,27200.0
2006-05-02 11:30:00,43.5,43.54,43.37,43.4,16200.0,23.9726,23.9946,23.9009,23.9175,16200.0
2006-05-02 12:00:00,43.38,43.41,43.27,43.27,12800.0,23.9065,23.923,23.8458,23.8458,12800.0
2006-05-02 12:30:00,43.26,43.52,43.26,43.49,24800.0,23.8403,23.9836,23.8403,23.9671,24800.0
2006-05-02 13:00:00,43.48,43.52,43.42,43.42,20200.0,23.9616,23.9836,23.9285,23.9285,20200.0
2006-05-02 13:30:00,43.43,43.49,43.41,43.46,19600.0,23.934,23.9671,23.923,23.9505,19600.0
2006-05-02 14:00:00,43.43,43.51,43.43,43.48,66400.0,23.934,23.9781,23.934,23.9616,66400.0
2006-05-02 14:30:00,43.46,43.48,43.37,43.44,28800.0,23.9505,23.9616,23.9009,23.9395,28800.0
2006-05-02 15:00:00,43.46,43.47,43.38,43.4,35000.0,23.9505,23.9561,23.9065,23.9175,35000.0
2006-05-02 15:30:00,43.41,43.49,43.39,43.47,55000.0,23.923,23.9671,23.912,23.9561,55000.0
2006-05-03 09:30:00,43.45,43.77,43.45,43.54,21100.0,23.945,24.1214,23.945,23.9946,21100.0
2006-05-03 10:00:00,43.55,43.56,43.27,43.46,80100.0,24.0001,24.0057,23.8458,23.9505,80100.0
2006-05-03 10:30:00,43.45,43.61,43.45,43.6,23600.0,23.945,24.0332,23.945,24.0277,23600.0
2006-05-03 11:00:00,43.56,43.66,43.56,43.6,12700.0,24.0057,24.0608,24.0057,24.0277,12700.0
2006-05-03 11:30:00,43.6,43.63,43.52,43.61,110900.0,24.0277,24.0442,23.9836,24.0332,110900.0
2006-05-03 12:00:00,43.57,43.59,43.49,43.51,10000.0,24.0112,24.0222,23.9671,23.9781,10000.0
2006-05-03 12:30:00,43.51,43.6,43.47,43.57,10200.0,23.9781,24.0277,23.9561,24.0112,10200.0
2006-05-03 13:00:00,43.58,43.69,43.56,43.65,14600.0,24.0167,24.0773,24.0057,24.0553,14600.0
2006-05-03 13:30:00,43.65,43.69,43.56,43.61,22500.0,24.0553,24.0773,24.0057,24.0332,22500.0
2006-05-03 14:00:00,43.6,43.63,43.5,43.54,17000.0,24.0277,24.0442,23.9726,23.9946,17000.0
2006-05-03 14:30:00,43.55,43.7,43.53,43.6,22900.0,24.0001,24.0828,23.9891,24.0277,22900.0
2006-05-03 15:00:00,43.57,43.68,43.55,43.63,23600.0,24.0112,24.0718,24.0001,24.0442,23600.0
2006-05-03 15:30:00,43.63,43.78,43.62,43.63,64700.0,24.0442,24.1269,24.0387,24.0442,64700.0
2006-05-04 09:30:00,43.84,43.97,43.46,43.88,41400.0,24.16,24.2316,23.9505,24.182,41400.0
2006-05-04 10:00:00,43.88,44.05,43.88,43.94,22900.0,24.182,24.2757,24.182,24.2151,22900.0
2006-05-04 10:30:00,43.95,44.01,43.9,43.96,22600.0,24.2206,24.2536,24.193,24.2261,22600.0
2006-05-04 11:00:00,43.95,44.04,43.94,44.03,15700.0,24.2206,24.2702,24.2151,24.2647,15700.0
2006-05-04 11:30:00,44.03,44.08,43.96,43.99,20800.0,24.2647,24.2922,24.2261,24.2426,20800.0
2006-05-04 12:00:00,43.96,44.01,43.77,43.77,24500.0,24.2261,24.2536,24.1214,24.1214,24500.0
2006-05-04 12:30:00,43.78,43.89,43.72,43.89,30900.0,24.1269,24.1875,24.0938,24.1875,30900.0
2006-05-04 13:00:00,43.9,43.93,43.78,43.8,29400.0,24.193,24.2096,24.1269,24.1379,29400.0
2006-05-04 13:30:00,43.82,43.85,43.74,43.83,17700.0,24.1489,24.1655,24.1049,24.1544,17700.0
2006-05-04 14:00:00,43.83,43.87,43.82,43.85,21400.0,24.1544,24.1765,24.1489,24.1655,21400.0
2006-05-04 14:30:00,43.83,43.97,43.83,43.97,36100.0,24.1544,24.2316,24.1544,24.2316,36100.0
2006-05-04 15:00:00,43.97,43.98,43.88,43.9,26300.0,24.2316,24.2371,24.182,24.193,26300.0
2006-05-04 15:30:00,43.9,43.92,43.76,43.87,63700.0,24.193,24.204,24.1159,24.1765,63700.0
2006-05-05 09:30:00,43.86,43.91,43.76,43.89,30500.0,24.171,24.1985,24.1159,24.1875,30500.0
2006-05-05 10:00:00,43.91,44.01,43.84,43.87,39600.0,24.1985,24.2536,24.16,24.1765,39600.0
2006-05-05 10:30:00,43.89,43.97,43.87,43.91,20900.0,24.1875,24.2316,24.1765,24.1985,20900.0
2006-05-05 11:00:00,43.92,43.92,43.81,43.88,13800.0,24.204,24.204,24.1434,24.182,13800.0
2006-05-05 11:30:00,43.88,43.93,43.8,43.85,23300.0,24.182,24.2096,24.1379,24.1655,23300.0
2006-05-05 12:00:00,43.86,43.91,43.85,43.9,7900.0,24.171,24.1985,24.1655,24.193,7900.0
2006-05-05 12:30:00,43.89,43.89,43.75,43.83,15800.0,24.1875,24.1875,24.1104,24.1544,15800.0
2006-05-05 13:00:00,43.8,43.86,43.77,43.85,55100.0,24.1379,24.171,24.1214,24.1655,55100.0
2006-05-05 13:30:00,43.85,43.94,43.85,43.91,12100.0,24.1655,24.2151,24.1655,24.1985,12100.0
2006-05-05 14:00:00,43.93,43.94,43.82,43.89,20600.0,24.2096,24.2151,24.1489,24.1875,20600.0
2006-05-05 14:30:00,43.9,44.02,43.88,43.89,20500.0,24.193,24.2592,24.182,24.1875,20500.0
2006-05-05 15:00:00,43.89,43.96,43.86,43.86,19500.0,24.1875,24.2261,24.171,24.171,19500.0
2006-05-05 15:30:00,43.88,43.96,43.81,43.88,47600.0,24.182,24.2261,24.1434,24.182,47600.0
2006-05-08 09:30:00,43.92,44.07,43.9,43.99,35400.0,24.204,24.2867,24.193,24.2426,35400.0
2006-05-08 10:00:00,44.0,44.09,44.0,44.08,22100.0,24.2481,24.2977,24.2481,24.2922,22100.0
2006-05-08 10:30:00,44.08,44.08,43.92,43.97,21800.0,24.2922,24.2922,24.204,24.2316,21800.0
2006-05-08 11:00:00,44.0,44.09,44.0,44.08,14700.0,24.2481,24.2977,24.2481,24.2922,14700.0
2006-05-08 11:30:00,44.06,44.09,43.98,43.99,12000.0,24.2812,24.2977,24.2371,24.2426,12000.0
2006-05-08 12:00:00,43.98,43.99,43.9,43.9,9300.0,24.2371,24.2426,24.193,24.193,9300.0
2006-05-08 12:30:00,43.92,43.93,43.87,43.93,171100.0,24.204,24.2096,24.1765,24.2096,171100.0
2006-05-08 13:00:00,43.93,43.93,43.76,43.76,42400.0,24.2096,24.2096,24.1159,24.1159,42400.0
2006-05-08 13:30:00,43.78,43.82,43.74,43.78,17600.0,24.1269,24.1489,24.1049,24.1269,17600.0
2006-05-08 14:00:00,43.77,43.78,43.67,43.76,25000.0,24.1214,24.1269,24.0663,24.1159,25000.0
2006-05-08 14:30:00,43.76,43.82,43.74,43.82,29800.0,24.1159,24.1489,24.1049,24.1489,29800.0
2006-05-08 15:00:00,43.82,43.82,43.73,43.76,23300.0,24.1489,24.1489,24.0993,24.1159,23300.0
2006-05-08 15:30:00,43.75,43.8,43.73,43.76,45000.0,24.1104,24.1379,24.0993,24.1159,45000.0
2006-05-09 09:30:00,43.83,43.89,43.5,43.81,28600.0,24.1544,24.1875,23.9726,24.1434,28600.0
2006-05-09 10:00:00,43.81,43.88,43.71,43.71,11400.0,24.1434,24.182,24.0883,24.0883,11400.0
2006-05-09 10:30:00,43.72,43.76,43.67,43.71,11800.0,24.0938,24.1159,24.0663,24.0883,11800.0
2006-05-09 11:00:00,43.71,43.85,43.62,43.77,46200.0,24.0883,24.1655,24.0387,24.1214,46200.0
2006-05-09 11:30:00,43.77,43.88,43.77,43.82,13200.0,24.1214,24.182,24.1214,24.1489,13200.0
2006-05-09 12:00:00,43.83,43.86,43.73,43.75,15300.0,24.1544,24.171,24.0993,24.1104,15300.0
2006-05-09 12:30:00,43.73,43.75,43.7,43.75,10800.0,24.0993,24.1104,24.0828,24.1104,10800.0
2006-05-09 13:00:00,43.75,43.8,43.75,43.8,18300.0,24.1104,24.1379,24.1104,24.1379,18300.0
2006-05-09 13:30:00,43.8,43.8,43.73,43.76,17000.0,24.1379,24.1379,24.0993,24.1159,17000.0
2006-05-09 14:00:00,43.76,43.78,43.74,43.76,11200.0,24.1159,24.1269,24.1049,24.1159,11200.0
2006-05-09 14:30:00,43.77,43.77,43.7,43.7,23400.0,24.1214,24.1214,24.0828,24.0828,23400.0
2006-05-09 15:00:00,43.7,43.78,43.7,43.75,23200.0,24.0828,24.1269,24.0828,24.1104,23200.0
2006-05-09 15:30:00,43.75,43.8,43.75,43.79,64100.0,24.1104,24.1379,24.1104,24.1324,64100.0
2006-05-10 09:30:00,43.68,43.93,43.67,43.88,64800.0,24.0718,24.2096,24.0663,24.182,64800.0
2006-05-10 10:00:00,43.87,43.92,43.82,43.86,28900.0,24.1765,24.204,24.1489,24.171,28900.0
2006-05-10 10:30:00,43.86,43.89,43.78,43.78,47100.0,24.171,24.1875,24.1269,24.1269,47100.0
2006-05-10 11:00:00,43.75,43.77,43.72,43.75,14500.0,24.1104,24.1214,24.0938,24.1104,14500.0
2006-05-10 11:30:00,43.73,43.78,43.73,43.74,14300.0,24.0993,24.1269,24.0993,24.1049,14300.0
2006-05-10 12:00:00,43.75,43.8,43.74,43.76,20700.0,24.1104,24.1379,24.1049,24.1159,20700.0
2006-05-10 12:30:00,43.76,43.8,43.73,43.75,15200.0,24.1159,24.1379,24.0993,24.1104,15200.0
2006-05-10 13:00:00,43.74,43.76,43.7,43.72,17800.0,24.1049,24.1159,24.0828,24.0938,17800.0
2006-05-10 13:30:00,43.72,43.87,43.72,43.83,16800.0,24.0938,24.1765,24.0938,24.1544,16800.0
2006-05-10 14:00:00,43.83,43.89,43.55,43.64,37100.0,24.1544,24.1875,24.0001,24.0497,37100.0
2006-05-10 14:30:00,43.67,43.88,43.66,43.79,34500.0,24.0663,24.182,24.0608,24.1324,34500.0
2006-05-10 15:00:00,43.8,43.83,43.74,43.74,19100.0,24.1379,24.1544,24.1049,24.1049,19100.0
2006-05-10 15:30:00,43.76,43.81,43.7,43.77,34400.0,24.1159,24.1434,24.0828,24.1214,34400.0
2006-05-11 09:30:00,43.71,43.87,43.56,43.8,31400.0,24.0883,24.1765,24.0057,24.1379,31400.0
2006-05-11 10:00:00,43.82,43.82,43.69,43.75,25500.0,24.1489,24.1489,24.0773,24.1104,25500.0
2006-05-11 10:30:00,43.75,43.79,43.71,43.71,18600.0,24.1104,24.1324,24.0883,24.0883,18600.0
2006-05-11 11:00:00,43.7,43.75,43.47,43.53,27300.0,24.0828,24.1104,23.9561,23.9891,27300.0
2006-05-11 11:30:00,43.53,43.63,43.53,43.62,39800.0,23.9891,24.0442,23.9891,24.0387,39800.0
2006-05-11 12:00:00,43.61,43.63,43.56,43.61,29800.0,24.0332,24.0442,24.0057,24.0332,29800.0
2006-05-11 12:30:00,43.59,43.68,43.58,43.68,20200.0,24.0222,24.0718,24.0167,24.0718,20200.0
2006-05-11 13:00:00,43.67,43.67,43.57,43.63,54200.0,24.0663,24.0663,24.0112,24.0442,54200.0
2006-05-11 13:30:00,43.63,43.68,43.6,43.64,29400.0,24.0442,24.0718,24.0277,24.0497,29400.0
2006-05-11 14:00:00,43.63,43.77,43.63,43.72,30000.0,24.0442,24.1214,24.0442,24.0938,30000.0
2006-05-11 14:30:00,43.7,43.72,43.6,43.65,78600.0,24.0828,24.0938,24.0277,24.0553,78600.0
2006-05-11 15:00:00,43.61,43.66,43.5,43.5,25000.0,24.0332,24.0608,23.9726,23.9726,25000.0
2006-05-11 15:30:00,43.5,43.55,43.44,43.49,149000.0,23.9726,24.0001,23.9395,23.9671,149000.0
2006-05-12 09:30:00,43.48,43.54,43.38,43.53,39700.0,23.9616,23.9946,23.9065,23.9891,39700.0
2006-05-12 10:00:00,43.53,43.53,43.17,43.25,296800.0,23.9891,23.9891,23.7907,23.8348,296800.0
2006-05-12 10:30:00,43.25,43.46,43.23,43.46,38600.0,23.8348,23.9505,23.8238,23.9505,38600.0
2006-05-12 11:00:00,43.4,43.59,43.39,43.53,19300.0,23.9175,24.0222,23.912,23.9891,19300.0
2006-05-12 11:30:00,43.49,43.51,43.35,43.45,12600.0,23.9671,23.9781,23.8899,23.945,12600.0
2006-05-12 12:00:00,43.43,43.53,43.43,43.48,7400.0,23.934,23.9891,23.934,23.9616,7400.0
2006-05-12 12:30:00,43.46,43.46,43.28,43.32,21300.0,23.9505,23.9505,23.8513,23.8734,21300.0
2006-05-12 13:00:00,43.34,43.46,43.31,43.35,26800.0,23.8844,23.9505,23.8679,23.8899,26800.0
2006-05-12 13:30:00,43.35,43.39,43.35,43.35,13500.0,23.8899,23.912,23.8899,23.8899,13500.0
2006-05-12 14:00:00,43.35,43.48,43.35,43.39,16200.0,23.8899,23.9616,23.8899,23.912,16200.0
2006-05-12 14:30:00,43.39,43.42,43.28,43.34,38200.0,23.912,23.9285,23.8513,23.8844,38200.0
2006-05-12 15:00:00,43.34,43.43,43.34,43.37,28700.0,23.8844,23.934,23.8844,23.9009,28700.0
2006-05-12 15:30:00,43.37,43.39,43.25,43.27,38900.0,23.9009,23.912,23.8348,23.8458,38900.0
2006-05-15 09:30:00,43.19,43.37,43.16,43.23,33000.0,23.8017,23.9009,23.7852,23.8238,33000.0
2006-05-15 10:00:00,43.26,43.34,43.21,43.21,60200.0,23.8403,23.8844,23.8128,23.8128,60200.0
2006-05-15 10:30:00,43.21,43.47,43.21,43.36,37200.0,23.8128,23.9561,23.8128,23.8954,37200.0
2006-05-15 11:00:00,43.37,43.45,43.33,43.33,24600.0,23.9009,23.945,23.8789,23.8789,24600.0
2006-05-15 11:30:00,43.32,43.43,43.26,43.35,43100.0,23.8734,23.934,23.8403,23.8899,43100.0
2006-05-15 12:00:00,43.33,43.4,43.33,43.4,15000.0,23.8789,23.9175,23.8789,23.9175,15000.0
2006-05-15 12:30:00,43.38,43.4,43.35,43.38,7900.0,23.9065,23.9175,23.8899,23.9065,7900.0
2006-05-15 13:00:00,43.38,43.4,43.23,43.25,39300.0,23.9065,23.9175,23.8238,23.8348,39300.0
2006-05-15 13:30:00,43.23,43.3,43.22,43.27,40000.0,23.8238,23.8624,23.8183,23.8458,40000.0
2006-05-15 14:00:00,43.27,43.4,43.25,43.4,29800.0,23.8458,23.9175,23.8348,23.9175,29800.0
2006-05-15 14:30:00,43.4,43.44,43.3,43.33,38200.0,23.9175,23.9395,23.8624,23.8789,38200.0
2006-05-15 15:00:00,43.31,43.52,43.31,43.47,24800.0,23.8679,23.9836,23.8679,23.9561,24800.0
2006-05-15 15:30:00,43.47,43.55,43.39,43.48,40400.0,23.9561,24.0001,23.912,23.9616,40400.0
2006-05-16 09:30:00,43.53,43.63,43.35,43.38,31200.0,23.9891,24.0442,23.8899,23.9065,31200.0
2006-05-16 10:00:00,43.39,43.46,43.32,43.34,28900.0,23.912,23.9505,23.8734,23.8844,28900.0
2006-05-16 10:30:00,43.31,43.44,43.31,43.35,19900.0,23.8679,23.9395,23.8679,23.8899,19900.0
2006-05-16 11:00:00,43.35,43.38,43.21,43.21,13200.0,23.8899,23.9065,23.8128,23.8128,13200.0
2006-05-16 11:30:00,43.2,43.26,43.16,43.26,19100.0,23.8073,23.8403,23.7852,23.8403,19100.0
2006-05-16 12:00:00,43.26,43.3,43.21,43.29,15700.0,23.8403,23.8624,23.8128,23.8569,15700.0
2006-05-16 12:30:00,43.29,43.36,43.28,43.34,11800.0,23.8569,23.8954,23.8513,23.8844,11800.0
2006-05-16 13:00:00,43.37,43.43,43.35,43.39,10700.0,23.9009,23.934,23.8899,23.912,10700.0
2006-05-16 13:30:00,43.39,43.4,43.27,43.32,9500.0,23.912,23.9175,23.8458,23.8734,9500.0
2006-05-16 14:00:00,43.3,43.31,43.26,43.26,10200.0,23.8624,23.8679,23.8403,23.8403,10200.0
2006-05-16 14:30:00,43.27,43.31,43.2,43.24,32500.0,23.8458,23.8679,23.8073,23.8293,32500.0
2006-05-16 15:00:00,43.22,43.27,43.19,43.24,28600.0,23.8183,23.8458,23.8017,23.8293,28600.0
2006-05-16 15:30:00,43.24,43.27,43.17,43.23,21600.0,23.8293,23.8458,23.7907,23.8238,21600.0
2006-05-17 09:30:00,42.85,43.08,42.63,42.95,103800.0,23.6144,23.7411,23.4931,23.6695,103800.0
2006-05-17 10:00:00,42.95,42.97,42.73,42.9,65200.0,23.6695,23.6805,23.5482,23.6419,65200.0
2006-05-17 10:30:00,42.93,43.0,42.88,42.97,26300.0,23.6585,23.697,23.6309,23.6805,26300.0
2006-05-17 11:00:00,42.92,42.95,42.56,42.61,73100.0,23.653,23.6695,23.4546,23.4821,73100.0
2006-05-17 11:30:00,42.61,42.88,42.6,42.8,53300.0,23.4821,23.6309,23.4766,23.5868,53300.0
2006-05-17 12:00:00,42.8,42.89,42.63,42.65,22200.0,23.5868,23.6364,23.4931,23.5042,22200.0
2006-05-17 12:30:00,42.66,42.89,42.66,42.76,39600.0,23.5097,23.6364,23.5097,23.5648,39600.0
2006-05-17 13:00:00,42.8,42.92,42.73,42.73,40500.0,23.5868,23.653,23.5482,23.5482,40500.0
2006-05-17 13:30:00,42.73,42.99,42.71,42.95,35400.0,23.5482,23.6915,23.5372,23.6695,35400.0
2006-05-17 14:00:00,42.95,42.98,42.84,42.91,34400.0,23.6695,23.686,23.6089,23.6474,34400.0
2006-05-17 14:30:00,42.95,42.95,42.76,42.8,43900.0,23.6695,23.6695,23.5648,23.5868,43900.0
2006-05-17 15:00:00,42.8,43.0,42.77,42.89,36100.0,23.5868,23.697,23.5703,23.6364,36100.0
2006-05-17 15:30:00,42.92,43.04,42.88,42.93,112900.0,23.653,23.7191,23.6309,23.6585,112900.0
2006-05-18 09:30:00,42.9,43.21,42.9,43.14,46800.0,23.6419,23.8128,23.6419,23.7742,46800.0
2006-05-18 10:00:00,43.14,43.26,43.03,43.11,52800.0,23.7742,23.8403,23.7136,23.7577,52800.0
2006-05-18 10:30:00,43.11,43.14,42.98,42.99,100700.0,23.7577,23.7742,23.686,23.6915,100700.0
2006-05-18 11:00:00,42.99,43.02,42.86,43.0,39600.0,23.6915,23.7081,23.6199,23.697,39600.0
2006-05-18 11:30:00,43.0,43.07,42.82,42.91,20200.0,23.697,23.7356,23.5978,23.6474,20200.0
2006-05-18 12:00:00,42.93,43.01,42.82,42.94,190600.0,23.6585,23.7026,23.5978,23.664,190600.0
2006-05-18 12:30:00,42.94,43.03,42.86,43.0,23000.0,23.664,23.7136,23.6199,23.697,23000.0
2006-05-18 13:00:00,42.99,42.99,42.8,42.93,17400.0,23.6915,23.6915,23.5868,23.6585,17400.0
2006-05-18 13:30:00,42.93,43.0,42.89,43.0,63600.0,23.6585,23.697,23.6364,23.697,63600.0
2006-05-18 14:00:00,43.0,43.03,42.87,42.88,25900.0,23.697,23.7136,23.6254,23.6309,25900.0
2006-05-18 14:30:00,42.89,42.96,42.86,42.87,27200.0,23.6364,23.675,23.6199,23.6254,27200.0
2006-05-18 15:00:00,42.89,42.9,42.67,42.76,29000.0,23.6364,23.6419,23.5152,23.5648,29000.0
2006-05-18 15:30:00,42.74,42.82,42.53,42.61,84800.0,23.5538,23.5978,23.438,23.4821,84800.0
2006-05-19 09:30:00,42.83,42.99,42.67,42.72,109600.0,23.6034,23.6915,23.5152,23.5427,109600.0
2006-05-19 10:00:00,42.79,42.88,42.67,42.86,15400.0,23.5813,23.6309,23.5152,23.6199,15400.0
2006-05-19 10:30:00,42.85,42.89,42.77,42.81,17300.0,23.6144,23.6364,23.5703,23.5923,17300.0
2006-05-19 11:00:00,42.83,42.88,42.39,42.69,47200.0,23.6034,23.6309,23.3609,23.5262,47200.0
2006-05-19 11:30:00,42.71,42.71,42.5,42.69,24200.0,23.5372,23.5372,23.4215,23.5262,24200.0
2006-05-19 12:00:00,42.73,42.87,42.71,42.83,11800.0,23.5482,23.6254,23.5372,23.6034,11800.0
2006-05-19 12:30:00,42.85,43.11,42.84,43.03,26200.0,23.6144,23.7577,23.6089,23.7136,26200.0
2006-05-19 13:00:00,43.09,43.13,42.96,43.07,14400.0,23.7466,23.7687,23.675,23.7356,14400.0
2006-05-19 13:30:00,43.07,43.1,42.94,43.05,15700.0,23.7356,23.7522,23.664,23.7246,15700.0
2006-05-19 14:00:00,43.05,43.05,42.82,42.82,13000.0,23.7246,23.7246,23.5978,23.5978,13000.0
2006-05-19 14:30:00,42.83,42.87,42.77,42.8,23200.0,23.6034,23.6254,23.5703,23.5868,23200.0
2006-05-19 15:00:00,42.83,42.9,42.7,42.86,32400.0,23.6034,23.6419,23.5317,23.6199,32400.0
2006-05-19 15:30:00,42.92,42.94,42.8,42.84,54400.0,23.653,23.664,23.5868,23.6089,54400.0
2006-05-22 09:30:00,42.62,42.8,42.5,42.78,37200.0,23.4876,23.5868,23.4215,23.5758,37200.0
2006-05-22 10:00:00,42.8,42.8,42.62,42.69,43900.0,23.5868,23.5868,23.4876,23.5262,43900.0
2006-05-22 10:30:00,42.68,42.78,42.66,42.71,28400.0,23.5207,23.5758,23.5097,23.5372,28400.0
2006-05-22 11:00:00,42.69,42.69,42.47,42.61,49400.0,23.5262,23.5262,23.405,23.4821,49400.0
2006-05-22 11:30:00,42.61,42.82,42.54,42.69,58000.0,23.4821,23.5978,23.4435,23.5262,58000.0
2006-05-22 12:00:00,42.75,42.89,42.69,42.77,47700.0,23.5593,23.6364,23.5262,23.5703,47700.0
2006-05-22 12:30:00,42.77,42.9,42.72,42.8,47500.0,23.5703,23.6419,23.5427,23.5868,47500.0
2006-05-22 13:00:00,42.79,42.95,42.75,42.91,37400.0,23.5813,23.6695,23.5593,23.6474,37400.0
2006-05-22 13:30:00,42.92,42.95,42.83,42.84,26800.0,23.653,23.6695,23.6034,23.6089,26800.0
2006-05-22 14:00:00,42.85,43.05,42.75,43.02,62200.0,23.6144,23.7246,23.5593,23.7081,62200.0
2006-05-22 14:30:00,43.02,43.02,42.88,43.01,38100.0,23.7081,23.7081,23.6309,23.7026,38100.0
2006-05-22 15:00:00,42.98,43.33,42.95,43.27,50700.0,23.686,23.8789,23.6695,23.8458,50700.0
2006-05-22 15:30:00,43.29,43.31,43.04,43.07,93800.0,23.8569,23.8679,23.7191,23.7356,93800.0
2006-05-23 09:30:00,43.3,43.33,43.07,43.26,40500.0,23.8624,23.8789,23.7356,23.8403,40500.0
2006-05-23 10:00:00,43.26,43.39,43.24,43.35,28200.0,23.8403,23.912,23.8293,23.8899,28200.0
2006-05-23 10:30:00,43.36,43.42,43.35,43.4,31200.0,23.8954,23.9285,23.8899,23.9175,31200.0
2006-05-23 11:00:00,43.38,43.43,43.32,43.4,44700.0,23.9065,23.934,23.8734,23.9175,44700.0
2006-05-23 11:30:00,43.42,43.45,43.32,43.34,19500.0,23.9285,23.945,23.8734,23.8844,19500.0
2006-05-23 12:00:00,43.31,43.45,43.29,43.36,38200.0,23.8679,23.945,23.8569,23.8954,38200.0
2006-05-23 12:30:00,43.32,43.36,43.27,43.29,22100.0,23.8734,23.8954,23.8458,23.8569,22100.0
2006-05-23 13:00:00,43.29,43.36,43.26,43.32,24000.0,23.8569,23.8954,23.8403,23.8734,24000.0
2006-05-23 13:30:00,43.35,43.42,43.31,43.32,29500.0,23.8899,23.9285,23.8679,23.8734,29500.0
2006-05-23 14:00:00,43.33,43.36,43.26,43.33,29800.0,23.8789,23.8954,23.8403,23.8789,29800.0
2006-05-23 14:30:00,43.33,43.41,43.28,43.3,39900.0,23.8789,23.923,23.8513,23.8624,39900.0
2006-05-23 15:00:00,43.3,43.41,43.28,43.35,55900.0,23.8624,23.923,23.8513,23.8899,55900.0
2006-05-23 15:30:00,43.35,43.37,43.09,43.12,82500.0,23.8899,23.9009,23.7466,23.7632,82500.0
2006-05-24 09:30:00,43.02,43.05,42.76,42.99,104800.0,23.7081,23.7246,23.5648,23.6915,104800.0
2006-05-24 10:00:00,43.0,43.32,42.96,43.28,30600.0,23.697,23.8734,23.675,23.8513,30600.0
2006-05-24 10:30:00,43.28,43.41,43.2,43.23,20400.0,23.8513,23.923,23.8073,23.8238,20400.0
2006-05-24 11:00:00,43.22,43.25,43.04,43.1,18300.0,23.8183,23.8348,23.7191,23.7522,18300.0
2006-05-24 11:30:00,43.08,43.28,42.88,43.22,24600.0,23.7411,23.8513,23.6309,23.8183,24600.0
2006-05-24 12:00:00,43.25,43.27,42.92,42.96,12900.0,23.8348,23.8458,23.653,23.675,12900.0
2006-05-24 12:30:00,42.98,43.03,42.85,42.93,32000.0,23.686,23.7136,23.6144,23.6585,32000.0
2006-05-24 13:00:00,42.88,43.0,42.85,42.86,31300.0,23.6309,23.697,23.6144,23.6199,31300.0
2006-05-24 13:30:00,42.87,43.16,42.81,43.09,57600.0,23.6254,23.7852,23.5923,23.7466,57600.0
2006-05-24 14:00:00,43.1,43.14,42.85,42.96,47600.0,23.7522,23.7742,23.6144,23.675,47600.0
2006-05-24 14:30:00,42.95,43.24,42.89,43.15,35400.0,23.6695,23.8293,23.6364,23.7797,35400.0
2006-05-24 15:00:00,43.15,43.23,42.95,43.05,49400.0,23.7797,23.8238,23.6695,23.7246,49400.0
2006-05-24 15:30:00,43.03,43.3,43.03,43.11,70400.0,23.7136,23.8624,23.7136,23.7577,70400.0
2006-05-25 09:30:00,43.32,43.36,43.21,43.32,13300.0,23.8734,23.8954,23.8128,23.8734,13300.0
2006-05-25 10:00:00,43.36,43.36,43.2,43.29,25900.0,23.8954,23.8954,23.8073,23.8569,25900.0
2006-05-25 10:30:00,43.29,43.43,43.26,43.38,17200.0,23.8569,23.934,23.8403,23.9065,17200.0
2006-05-25 11:00:00,43.37,43.4,43.29,43.31,20600.0,23.9009,23.9175,23.8569,23.8679,20600.0
2006-05-25 11:30:00,43.33,43.55,43.32,43.55,66300.0,23.8789,24.0001,23.8734,24.0001,66300.0
2006-05-25 12:00:00,43.54,43.54,43.32,43.41,41100.0,23.9946,23.9946,23.8734,23.923,41100.0
2006-05-25 12:30:00,43.41,43.44,43.32,43.4,23900.0,23.923,23.9395,23.8734,23.9175,23900.0
2006-05-25 13:00:00,43.41,43.42,43.34,43.42,53300.0,23.923,23.9285,23.8844,23.9285,53300.0
2006-05-25 13:30:00,43.42,43.47,43.37,43.41,31800.0,23.9285,23.9561,23.9009,23.923,31800.0
2006-05-25 14:00:00,43.41,43.5,43.39,43.48,23600.0,23.923,23.9726,23.912,23.9616,23600.0
2006-05-25 14:30:00,43.49,43.58,43.47,43.52,28800.0,23.9671,24.0167,23.9561,23.9836,28800.0
2006-05-25 15:00:00,43.51,43.57,43.48,43.53,38600.0,23.9781,24.0112,23.9616,23.9891,38600.0
2006-05-25 15:30:00,43.51,43.72,43.5,43.71,94900.0,23.9781,24.0938,23.9726,24.0883,94900.0
2006-05-26 09:30:00,43.8,43.87,43.72,43.78,24100.0,24.1379,24.1765,24.0938,24.1269,24100.0
2006-05-26 10:00:00,43.8,43.87,43.78,43.82,11600.0,24.1379,24.1765,24.1269,24.1489,11600.0
2006-05-26 10:30:00,43.82,43.85,43.75,43.82,35600.0,24.1489,24.1655,24.1104,24.1489,35600.0
2006-05-26 11:00:00,43.82,43.9,43.81,43.89,8500.0,24.1489,24.193,24.1434,24.1875,8500.0
2006-05-26 11:30:00,43.9,43.92,43.86,43.87,17400.0,24.193,24.204,24.171,24.1765,17400.0
2006-05-26 12:00:00,43.87,43.89,43.81,43.86,13200.0,24.1765,24.1875,24.1434,24.171,13200.0
2006-05-26 12:30:00,43.86,43.91,43.84,43.85,16500.0,24.171,24.1985,24.16,24.1655,16500.0
2006-05-26 13:00:00,43.85,43.89,43.85,43.88,6900.0,24.1655,24.1875,24.1655,24.182,6900.0
2006-05-26 13:30:00,43.88,43.91,43.86,43.9,13800.0,24.182,24.1985,24.171,24.193,13800.0
2006-05-26 14:00:00,43.89,43.93,43.88,43.9,14300.0,24.1875,24.2096,24.182,24.193,14300.0
2006-05-26 14:30:00,43.9,43.95,43.88,43.95,15100.0,24.193,24.2206,24.182,24.2206,15100.0
2006-05-26 15:00:00,43.94,44.0,43.91,44.0,13800.0,24.2151,24.2481,24.1985,24.2481,13800.0
2006-05-26 15:30:00,43.99,44.02,43.91,43.96,77100.0,24.2426,24.2592,24.1985,24.2261,77100.0
2006-05-30 09:30:00,43.85,43.85,43.65,43.71,35100.0,24.1655,24.1655,24.0553,24.0883,35100.0
2006-05-30 10:00:00,43.74,43.74,43.5,43.56,41100.0,24.1049,24.1049,23.9726,24.0057,41100.0
2006-05-30 10:30:00,43.57,43.74,43.55,43.66,21300.0,24.0112,24.1049,24.0001,24.0608,21300.0
2006-05-30 11:00:00,43.66,43.67,43.47,43.5,22300.0,24.0608,24.0663,23.9561,23.9726,22300.0
2006-05-30 11:30:00,43.5,43.5,43.34,43.39,46000.0,23.9726,23.9726,23.8844,23.912,46000.0
2006-05-30 12:00:00,43.4,43.4,43.3,43.36,36600.0,23.9175,23.9175,23.8624,23.8954,36600.0
2006-05-30 12:30:00,43.36,43.37,43.22,43.32,72500.0,23.8954,23.9009,23.8183,23.8734,72500.0
2006-05-30 13:00:00,43.3,43.33,43.21,43.25,49700.0,23.8624,23.8789,23.8128,23.8348,49700.0
2006-05-30 13:30:00,43.24,43.25,43.06,43.09,39300.0,23.8293,23.8348,23.7301,23.7466,39300.0
2006-05-30 14:00:00,43.09,43.26,43.09,43.14,42900.0,23.7466,23.8403,23.7466,23.7742,42900.0
2006-05-30 14:30:00,43.13,43.18,43.04,43.12,41400.0,23.7687,23.7962,23.7191,23.7632,41400.0
2006-05-30 15:00:00,43.12,43.19,42.99,43.08,59900.0,23.7632,23.8017,23.6915,23.7411,59900.0
2006-05-30 15:30:00,43.07,43.07,43.0,43.0,82400.0,23.7356,23.7356,23.697,23.697,82400.0
2006-05-31 09:30:00,43.06,43.07,42.61,43.02,46500.0,23.7301,23.7356,23.4821,23.7081,46500.0
2006-05-31 10:00:00,43.01,43.2,42.83,43.2,23200.0,23.7026,23.8073,23.6034,23.8073,23200.0
2006-05-31 10:30:00,43.23,43.4,43.23,43.25,23400.0,23.8238,23.9175,23.8238,23.8348,23400.0
2006-05-31 11:00:00,43.26,43.29,43.09,43.18,22900.0,23.8403,23.8569,23.7466,23.7962,22900.0
2006-05-31 11:30:00,43.2,43.2,43.08,43.08,34800.0,23.8073,23.8073,23.7411,23.7411,34800.0
2006-05-31 12:00:00,43.08,43.08,42.95,42.97,39700.0,23.7411,23.7411,23.6695,23.6805,39700.0
2006-05-31 12:30:00,42.98,42.98,42.91,42.93,58000.0,23.686,23.686,23.6474,23.6585,58000.0
2006-05-31 13:00:00,42.93,42.96,42.8,42.81,64500.0,23.6585,23.675,23.5868,23.5923,64500.0
2006-05-31 13:30:00,42.82,42.87,42.74,42.75,71600.0,23.5978,23.6254,23.5538,23.5593,71600.0
2006-05-31 14:00:00,42.73,42.81,42.58,42.72,97100.0,23.5482,23.5923,23.4656,23.5427,97100.0
2006-05-31 14:30:00,42.72,42.87,42.71,42.8,54900.0,23.5427,23.6254,23.5372,23.5868,54900.0
2006-05-31 15:00:00,42.8,42.88,42.75,42.87,64500.0,23.5868,23.6309,23.5593,23.6254,64500.0
2006-05-31 15:30:00,42.88,43.24,42.78,43.1,138300.0,23.6309,23.8293,23.5758,23.7522,138300.0
2006-06-01 09:30:00,43.11,43.39,43.06,43.24,35100.0,23.7577,23.912,23.7301,23.8293,35100.0
2006-06-01 10:00:00,43.28,43.34,43.06,43.22,20800.0,23.8513,23.8844,23.7301,23.8183,20800.0
2006-06-01 10:30:00,43.22,43.33,43.18,43.22,30800.0,23.8183,23.8789,23.7962,23.8183,30800.0
2006-06-01 11:00:00,43.22,43.3,43.2,43.25,19300.0,23.8183,23.8624,23.8073,23.8348,19300.0
2006-06-01 11:30:00,43.25,43.37,43.25,43.3,15400.0,23.8348,23.9009,23.8348,23.8624,15400.0
2006-06-01 12:00:00,43.29,43.3,43.21,43.25,10300.0,23.8569,23.8624,23.8128,23.8348,10300.0
2006-06-01 12:30:00,43.25,43.37,43.25,43.29,19700.0,23.8348,23.9009,23.8348,23.8569,19700.0
2006-06-01 13:00:00,43.29,43.31,43.23,43.28,10400.0,23.8569,23.8679,23.8238,23.8513,10400.0
2006-06-01 13:30:00,43.3,43.44,43.28,43.37,12100.0,23.8624,23.9395,23.8513,23.9009,12100.0
2006-06-01 14:00:00,43.37,43.46,43.28,43.37,24400.0,23.9009,23.9505,23.8513,23.9009,24400.0
2006-06-01 14:30:00,43.36,43.47,43.35,43.44,12400.0,23.8954,23.9561,23.8899,23.9395,12400.0
2006-06-01 15:00:00,43.43,43.53,43.4,43.51,25800.0,23.934,23.9891,23.9175,23.9781,25800.0
2006-06-01 15:30:00,43.49,43.68,43.48,43.6,50200.0,23.9671,24.0718,23.9616,24.0277,50200.0
2006-06-02 09:30:00,43.52,43.57,43.09,43.17,52200.0,23.9836,24.0112,23.7466,23.7907,52200.0
2006-06-02 10:00:00,43.17,43.26,43.03,43.07,38100.0,23.7907,23.8403,23.7136,23.7356,38100.0
2006-06-02 10:30:00,43.06,43.24,43.06,43.11,33000.0,23.7301,23.8293,23.7301,23.7577,33000.0
2006-06-02 11:00:00,43.11,43.14,43.0,43.08,16400.0,23.7577,23.7742,23.697,23.7411,16400.0
2006-06-02 11:30:00,43.08,43.14,42.98,43.01,32400.0,23.7411,23.7742,23.686,23.7026,32400.0
2006-06-02 12:00:00,43.03,43.09,43.0,43.08,12700.0,23.7136,23.7466,23.697,23.7411,12700.0
2006-06-02 12:30:00,43.07,43.19,43.07,43.14,9900.0,23.7356,23.8017,23.7356,23.7742,9900.0
2006-06-02 13:00:00,43.18,43.23,43.14,43.23,6000.0,23.7962,23.8238,23.7742,23.8238,6000.0
2006-06-02 13:30:00,43.23,43.23,43.16,43.2,7700.0,23.8238,23.8238,23.7852,23.8073,7700.0
2006-06-02 14:00:00,43.21,43.21,43.12,43.12,12500.0,23.8128,23.8128,23.7632,23.7632,12500.0
2006-06-02 14:30:00,43.12,43.3,43.1,43.27,18400.0,23.7632,23.8624,23.7522,23.8458,18400.0
2006-06-02 15:00:00,43.26,43.27,43.18,43.23,25200.0,23.8403,23.8458,23.7962,23.8238,25200.0
2006-06-02 15:30:00,43.22,43.31,43.13,43.21,43500.0,23.8183,23.8679,23.7687,23.8128,43500.0
2006-06-05 09:30:00,43.0,43.0,42.66,42.94,31700.0,23.697,23.697,23.5097,23.664,31700.0
2006-06-05 10:00:00,42.95,43.0,42.8,42.9,30000.0,23.6695,23.697,23.5868,23.6419,30000.0
2006-06-05 10:30:00,42.9,42.94,42.86,42.9,18900.0,23.6419,23.664,23.6199,23.6419,18900.0
2006-06-05 11:00:00,42.9,42.92,42.8,42.8,14300.0,23.6419,23.653,23.5868,23.5868,14300.0
2006-06-05 11:30:00,42.83,42.83,42.7,42.71,14900.0,23.6034,23.6034,23.5317,23.5372,14900.0
2006-06-05 12:00:00,42.71,42.77,42.66,42.71,20200.0,23.5372,23.5703,23.5097,23.5372,20200.0
2006-06-05 12:30:00,42.7,42.82,42.7,42.81,18600.0,23.5317,23.5978,23.5317,23.5923,18600.0
2006-06-05 13:00:00,42.79,42.81,42.71,42.73,8500.0,23.5813,23.5923,23.5372,23.5482,8500.0
2006-06-05 13:30:00,42.75,42.78,42.74,42.77,17800.0,23.5593,23.5758,23.5538,23.5703,17800.0
2006-06-05 14:00:00,42.79,42.8,42.57,42.65,90900.0,23.5813,23.5868,23.4601,23.5042,90900.0
2006-06-05 14:30:00,42.65,42.75,42.59,42.68,55300.0,23.5042,23.5593,23.4711,23.5207,55300.0
2006-06-05 15:00:00,42.65,42.7,42.59,42.66,43100.0,23.5042,23.5317,23.4711,23.5097,43100.0
2006-06-05 15:30:00,42.66,42.69,42.53,42.53,106600.0,23.5097,23.5262,23.438,23.438,106600.0
2006-06-06 09:30:00,42.55,42.65,42.4,42.54,40400.0,23.449,23.5042,23.3664,23.4435,40400.0
2006-06-06 10:00:00,42.53,42.58,42.39,42.5,40800.0,23.438,23.4656,23.3609,23.4215,40800.0
2006-06-06 10:30:00,42.48,42.6,42.31,42.34,72800.0,23.4105,23.4766,23.3168,23.3333,72800.0
2006-06-06 11:00:00,42.35,42.41,42.21,42.35,18600.0,23.3388,23.3719,23.2617,23.3388,18600.0
2006-06-06 11:30:00,42.35,42.35,42.16,42.2,19700.0,23.3388,23.3388,23.2341,23.2562,19700.0
2006-06-06 12:00:00,42.22,42.4,42.16,42.27,17800.0,23.2672,23.3664,23.2341,23.2947,17800.0
2006-06-06 12:30:00,42.25,42.38,42.24,42.35,35900.0,23.2837,23.3554,23.2782,23.3388,35900.0
2006-06-06 13:00:00,42.33,42.34,42.08,42.1,34500.0,23.3278,23.3333,23.19,23.2011,34500.0
2006-06-06 13:30:00,42.1,42.15,41.9,42.0,42200.0,23.2011,23.2286,23.0908,23.1459,42200.0
2006-06-06 14:00:00,42.0,42.01,41.89,41.98,39100.0,23.1459,23.1515,23.0853,23.1349,39100.0
2006-06-06 14:30:00,41.93,42.06,41.8,41.85,36100.0,23.1074,23.179,23.0357,23.0633,36100.0
2006-06-06 15:00:00,41.84,41.94,41.76,41.81,43300.0,23.0578,23.1129,23.0137,23.0412,43300.0
2006-06-06 15:30:00,41.8,42.27,41.8,42.13,70900.0,23.0357,23.2947,23.0357,23.2176,70900.0
2006-06-07 09:30:00,41.9,42.05,41.76,41.85,26200.0,23.2786,23.362,23.2008,23.2508,26200.0
2006-06-07 10:00:00,41.87,41.94,41.83,41.91,78100.0,23.262,23.3008,23.2397,23.2842,78100.0
2006-06-07 10:30:00,41.91,41.91,41.82,41.89,79700.0,23.2842,23.2842,23.2342,23.2731,79700.0
2006-06-07 11:00:00,41.88,41.9,41.82,41.86,26500.0,23.2675,23.2786,23.2342,23.2564,26500.0
2006-06-07 11:30:00,41.86,41.9,41.84,41.9,28400.0,23.2564,23.2786,23.2453,23.2786,28400.0
2006-06-07 12:00:00,41.9,41.9,41.8,41.84,21900.0,23.2786,23.2786,23.2231,23.2453,21900.0
2006-06-07 12:30:00,41.84,41.84,41.71,41.77,56400.0,23.2453,23.2453,23.1731,23.2064,56400.0
2006-06-07 13:00:00,41.77,41.81,41.75,41.8,18900.0,23.2064,23.2286,23.1953,23.2231,18900.0
2006-06-07 13:30:00,41.81,41.81,41.71,41.8,22700.0,23.2286,23.2286,23.1731,23.2231,22700.0
2006-06-07 14:00:00,41.77,41.81,41.64,41.81,42600.0,23.2064,23.2286,23.1342,23.2286,42600.0
2006-06-07 14:30:00,41.81,41.84,41.69,41.71,22700.0,23.2286,23.2453,23.162,23.1731,22700.0
2006-06-07 15:00:00,41.72,41.78,41.59,41.59,42800.0,23.1786,23.212,23.1064,23.1064,42800.0
2006-06-07 15:30:00,41.59,41.68,41.48,41.48,87400.0,23.1064,23.1564,23.0453,23.0453,87400.0
2006-06-08 09:30:00,41.5,41.63,41.34,41.44,68900.0,23.0564,23.1286,22.9675,23.0231,68900.0
2006-06-08 10:00:00,41.45,41.63,41.38,41.38,33000.0,23.0286,23.1286,22.9897,22.9897,33000.0
2006-06-08 10:30:00,41.37,41.46,41.3,41.45,58400.0,22.9842,23.0342,22.9453,23.0286,58400.0
2006-06-08 11:00:00,41.46,41.59,41.07,41.27,57800.0,23.0342,23.1064,22.8175,22.9286,57800.0
2006-06-08 11:30:00,41.25,41.26,40.96,41.13,55500.0,22.9175,22.9231,22.7564,22.8508,55500.0
2006-06-08 12:00:00,41.13,41.31,41.11,41.28,28800.0,22.8508,22.9508,22.8397,22.9342,28800.0
2006-06-08 12:30:00,41.29,41.53,41.27,41.5,21600.0,22.9397,23.0731,22.9286,23.0564,21600.0
2006-06-08 13:00:00,41.46,41.48,41.21,41.33,43300.0,23.0342,23.0453,22.8953,22.9619,43300.0
2006-06-08 13:30:00,41.33,41.65,41.33,41.64,30800.0,22.9619,23.1397,22.9619,23.1342,30800.0
2006-06-08 14:00:00,41.64,41.65,41.45,41.52,53400.0,23.1342,23.1397,23.0286,23.0675,53400.0
2006-06-08 14:30:00,41.56,41.73,41.49,41.59,38100.0,23.0897,23.1842,23.0508,23.1064,38100.0
2006-06-08 15:00:00,41.59,41.99,41.59,41.72,61700.0,23.1064,23.3286,23.1064,23.1786,61700.0
2006-06-08 15:30:00,41.73,41.98,41.73,41.87,73500.0,23.1842,23.3231,23.1842,23.262,73500.0
2006-06-09 09:30:00,41.85,41.89,41.56,41.77,49900.0,23.2508,23.2731,23.0897,23.2064,49900.0
2006-06-09 10:00:00,41.79,41.95,41.74,41.95,67500.0,23.2175,23.3064,23.1897,23.3064,67500.0
2006-06-09 10:30:00,41.96,42.0,41.69,41.7,30100.0,23.312,23.3342,23.162,23.1675,30100.0
2006-06-09 11:00:00,41.71,41.87,41.7,41.83,19400.0,23.1731,23.262,23.1675,23.2397,19400.0
2006-06-09 11:30:00,41.82,41.9,41.5,41.57,19300.0,23.2342,23.2786,23.0564,23.0953,19300.0
2006-06-09 12:00:00,41.54,41.66,41.53,41.53,13000.0,23.0786,23.1453,23.0731,23.0731,13000.0
2006-06-09 12:30:00,41.54,41.66,41.51,41.54,11800.0,23.0786,23.1453,23.062,23.0786,11800.0
2006-06-09 13:00:00,41.54,41.57,41.47,41.5,10700.0,23.0786,23.0953,23.0397,23.0564,10700.0
2006-06-09 13:30:00,41.5,41.62,41.47,41.55,12200.0,23.0564,23.1231,23.0397,23.0842,12200.0
2006-06-09 14:00:00,41.53,41.69,41.53,41.69,12900.0,23.0731,23.162,23.0731,23.162,12900.0
2006-06-09 14:30:00,41.72,41.81,41.68,41.77,14400.0,23.1786,23.2286,23.1564,23.2064,14400.0
2006-06-09 15:00:00,41.72,41.73,41.58,41.62,21000.0,23.1786,23.1842,23.1008,23.1231,21000.0
2006-06-09 15:30:00,41.59,41.67,41.44,41.44,33900.0,23.1064,23.1508,23.0231,23.0231,33900.0
2006-06-12 09:30:00,41.53,41.54,41.15,41.46,49900.0,23.0731,23.0786,22.8619,23.0342,49900.0
2006-06-12 10:00:00,41.49,41.51,41.25,41.39,23000.0,23.0508,23.062,22.9175,22.9953,23000.0
2006-06-12 10:30:00,41.37,41.6,41.37,41.58,67300.0,22.9842,23.112,22.9842,23.1008,67300.0
2006-06-12 11:00:00,41.58,41.6,41.39,41.45,38400.0,23.1008,23.112,22.9953,23.0286,38400.0
2006-06-12 11:30:00,41.45,41.5,41.44,41.5,34300.0,23.0286,23.0564,23.0231,23.0564,34300.0
2006-06-12 12:00:00,41.48,41.5,41.38,41.45,8500.0,23.0453,23.0564,22.9897,23.0286,8500.0
2006-06-12 12:30:00,41.46,41.49,41.39,41.47,7600.0,23.0342,23.0508,22.9953,23.0397,7600.0
2006-06-12 13:00:00,41.46,41.5,41.41,41.49,22800.0,23.0342,23.0564,23.0064,23.0508,22800.0
2006-06-12 13:30:00,41.45,41.47,41.37,41.43,14700.0,23.0286,23.0397,22.9842,23.0175,14700.0
2006-06-12 14:00:00,41.39,41.5,41.22,41.33,47500.0,22.9953,23.0564,22.9008,22.9619,47500.0
2006-06-12 14:30:00,41.35,41.44,41.26,41.37,26800.0,22.9731,23.0231,22.9231,22.9842,26800.0
2006-06-12 15:00:00,41.38,41.39,41.17,41.2,31600.0,22.9897,22.9953,22.8731,22.8897,31600.0
2006-06-12 15:30:00,41.21,41.27,41.11,41.11,62300.0,22.8953,22.9286,22.8397,22.8397,62300.0
2006-06-13 09:30:00,41.09,41.39,41.07,41.22,26700.0,22.8286,22.9953,22.8175,22.9008,26700.0
2006-06-13 10:00:00,41.17,41.28,41.01,41.22,28100.0,22.8731,22.9342,22.7842,22.9008,28100.0
2006-06-13 10:30:00,41.23,41.24,40.96,40.96,56800.0,22.9064,22.9119,22.7564,22.7564,56800.0
2006-06-13 11:00:00,40.96,41.07,40.94,41.01,62000.0,22.7564,22.8175,22.7453,22.7842,62000.0
2006-06-13 11:30:00,41.04,41.23,41.02,41.2,47500.0,22.8008,22.9064,22.7897,22.8897,47500.0
2006-06-13 12:00:00,41.23,41.23,41.03,41.03,73800.0,22.9064,22.9064,22.7953,22.7953,73800.0
2006-06-13 12:30:00,41.01,41.01,40.96,40.99,31600.0,22.7842,22.7842,22.7564,22.7731,31600.0
2006-06-13 13:00:00,40.97,40.99,40.85,40.85,24300.0,22.7619,22.7731,22.6953,22.6953,24300.0
2006-06-13 13:30:00,40.85,41.09,40.84,41.07,65100.0,22.6953,22.8286,22.6897,22.8175,65100.0
2006-06-13 14:00:00,41.05,41.07,40.8,40.88,40500.0,22.8064,22.8175,22.6675,22.7119,40500.0
2006-06-13 14:30:00,40.87,40.9,40.7,40.75,44700.0,22.7064,22.723,22.6119,22.6397,44700.0
2006-06-13 15:00:00,40.75,41.08,40.67,41.0,57600.0,22.6397,22.8231,22.5953,22.7786,57600.0
2006-06-13 15:30:00,40.99,41.15,40.7,40.72,67700.0,22.7731,22.8619,22.6119,22.623,67700.0
2006-06-14 09:30:00,40.55,40.67,40.0,40.63,87000.0,22.5286,22.5953,22.223,22.573,87000.0
2006-06-14 10:00:00,40.61,40.68,40.5,40.54,62500.0,22.5619,22.6008,22.5008,22.523,62500.0
2006-06-14 10:30:00,40.6,40.7,40.55,40.61,37500.0,22.5564,22.6119,22.5286,22.5619,37500.0
2006-06-14 11:00:00,40.59,40.7,40.55,40.64,30700.0,22.5508,22.6119,22.5286,22.5786,30700.0
2006-06-14 11:30:00,40.64,40.68,40.6,40.63,15700.0,22.5786,22.6008,22.5564,22.573,15700.0
2006-06-14 12:00:00,40.66,40.76,40.62,40.73,25200.0,22.5897,22.6453,22.5675,22.6286,25200.0
2006-06-14 12:30:00,40.71,40.79,40.67,40.77,17800.0,22.6175,22.6619,22.5953,22.6508,17800.0
2006-06-14 13:00:00,40.78,40.78,40.55,40.59,34200.0,22.6564,22.6564,22.5286,22.5508,34200.0
2006-06-14 13:30:00,40.59,40.69,40.55,40.69,30700.0,22.5508,22.6064,22.5286,22.6064,30700.0
2006-06-14 14:00:00,40.69,40.8,40.61,40.66,38400.0,22.6064,22.6675,22.5619,22.5897,38400.0
2006-06-14 14:30:00,40.65,40.68,40.5,40.6,42400.0,22.5842,22.6008,22.5008,22.5564,42400.0
2006-06-14 15:00:00,40.6,40.64,40.52,40.57,32600.0,22.5564,22.5786,22.5119,22.5397,32600.0
2006-06-14 15:30:00,40.59,40.85,40.58,40.84,65000.0,22.5508,22.6953,22.5453,22.6897,65000.0
2006-06-15 09:30:00,40.71,40.86,40.67,40.81,43200.0,22.6175,22.7008,22.5953,22.673,43200.0
2006-06-15 10:00:00,40.85,40.87,40.68,40.79,70300.0,22.6953,22.7064,22.6008,22.6619,70300.0
2006-06-15 10:30:00,40.81,41.0,40.8,40.8,54600.0,22.673,22.7786,22.6675,22.6675,54600.0
2006-06-15 11:00:00,40.81,40.84,40.78,40.8,41400.0,22.673,22.6897,22.6564,22.6675,41400.0
2006-06-15 11:30:00,40.82,40.84,40.76,40.82,81900.0,22.6786,22.6897,22.6453,22.6786,81900.0
2006-06-15 12:00:00,40.82,40.82,40.67,40.72,91700.0,22.6786,22.6786,22.5953,22.623,91700.0
2006-06-15 12:30:00,40.73,40.75,40.7,40.71,32200.0,22.6286,22.6397,22.6119,22.6175,32200.0
2006-06-15 13:00:00,40.72,40.73,40.7,40.7,47900.0,22.623,22.6286,22.6119,22.6119,47900.0
2006-06-15 13:30:00,40.72,40.83,40.6,40.83,46000.0,22.623,22.6842,22.5564,22.6842,46000.0
2006-06-15 14:00:00,40.85,40.9,40.78,40.82,69700.0,22.6953,22.723,22.6564,22.6786,69700.0
2006-06-15 14:30:00,40.82,41.04,40.81,41.0,195100.0,22.6786,22.8008,22.673,22.7786,195100.0
2006-06-15 15:00:00,41.0,41.14,40.92,41.07,39000.0,22.7786,22.8564,22.7342,22.8175,39000.0
2006-06-15 15:30:00,41.07,41.17,40.9,40.98,180800.0,22.8175,22.8731,22.723,22.7675,180800.0
2006-06-16 09:30:00,40.66,41.1,40.66,40.99,150900.0,22.5897,22.8342,22.5897,22.7731,150900.0
2006-06-16 10:00:00,41.02,41.03,40.89,40.91,48500.0,22.7897,22.7953,22.7175,22.7286,48500.0
2006-06-16 10:30:00,40.91,41.03,40.83,40.99,39500.0,22.7286,22.7953,22.6842,22.7731,39500.0
2006-06-16 11:00:00,40.96,41.03,40.85,40.89,31100.0,22.7564,22.7953,22.6953,22.7175,31100.0
2006-06-16 11:30:00,40.89,41.03,40.86,40.98,23600.0,22.7175,22.7953,22.7008,22.7675,23600.0
2006-06-16 12:00:00,40.98,41.0,40.9,40.95,38700.0,22.7675,22.7786,22.723,22.7508,38700.0
2006-06-16 12:30:00,40.94,40.94,40.84,40.89,18900.0,22.7453,22.7453,22.6897,22.7175,18900.0
2006-06-16 13:00:00,40.89,40.9,40.8,40.82,17100.0,22.7175,22.723,22.6675,22.6786,17100.0
2006-06-16 13:30:00,40.84,40.85,40.74,40.83,30500.0,22.6897,22.6953,22.6342,22.6842,30500.0
2006-06-16 14:00:00,40.81,40.9,40.78,40.8,50200.0,22.673,22.723,22.6564,22.6675,50200.0
2006-06-16 14:30:00,40.79,40.85,40.78,40.83,36200.0,22.6619,22.6953,22.6564,22.6842,36200.0
2006-06-16 15:00:00,40.81,40.9,40.8,40.83,38700.0,22.673,22.723,22.6675,22.6842,38700.0
2006-06-16 15:30:00,40.83,40.86,40.69,40.74,76000.0,22.6842,22.7008,22.6064,22.6342,76000.0
2006-06-19 09:30:00,40.77,41.18,40.67,40.71,40400.0,22.6508,22.8786,22.5953,22.6175,40400.0
2006-06-19 10:00:00,40.67,40.76,40.44,40.61,26100.0,22.5953,22.6453,22.4675,22.5619,26100.0
2006-06-19 10:30:00,40.59,40.74,40.56,40.7,23300.0,22.5508,22.6342,22.5342,22.6119,23300.0
2006-06-19 11:00:00,40.71,40.74,40.53,40.58,24200.0,22.6175,22.6342,22.5175,22.5453,24200.0
2006-06-19 11:30:00,40.58,40.72,40.55,40.65,30800.0,22.5453,22.623,22.5286,22.5842,30800.0
2006-06-19 12:00:00,40.67,40.68,40.57,40.61,14300.0,22.5953,22.6008,22.5397,22.5619,14300.0
2006-06-19 12:30:00,40.61,40.65,40.56,40.6,20000.0,22.5619,22.5842,22.5342,22.5564,20000.0
2006-06-19 13:00:00,40.6,40.64,40.48,40.53,30900.0,22.5564,22.5786,22.4897,22.5175,30900.0
2006-06-19 13:30:00,40.53,40.54,40.4,40.45,25600.0,22.5175,22.523,22.4453,22.473,25600.0
2006-06-19 14:00:00,40.45,40.61,40.39,40.61,35100.0,22.473,22.5619,22.4397,22.5619,35100.0
2006-06-19 14:30:00,40.61,40.62,40.42,40.42,50100.0,22.5619,22.5675,22.4564,22.4564,50100.0
2006-06-19 15:00:00,40.42,40.68,40.4,40.67,38500.0,22.4564,22.6008,22.4453,22.5953,38500.0
2006-06-19 15:30:00,40.67,40.71,40.5,40.53,45600.0,22.5953,22.6175,22.5008,22.5175,45600.0
2006-06-20 09:30:00,40.52,40.72,40.41,40.5,140200.0,22.5119,22.623,22.4508,22.5008,140200.0
2006-06-20 10:00:00,40.47,40.65,40.47,40.61,15900.0,22.4842,22.5842,22.4842,22.5619,15900.0
2006-06-20 10:30:00,40.58,40.67,40.58,40.61,11400.0,22.5453,22.5953,22.5453,22.5619,11400.0
2006-06-20 11:00:00,40.61,40.72,40.6,40.69,16200.0,22.5619,22.623,22.5564,22.6064,16200.0
2006-06-20 11:30:00,40.74,40.77,40.67,40.7,19100.0,22.6342,22.6508,22.5953,22.6119,19100.0
2006-06-20 12:00:00,40.71,40.71,40.55,40.55,18800.0,22.6175,22.6175,22.5286,22.5286,18800.0
2006-06-20 12:30:00,40.54,40.56,40.44,40.51,102200.0,22.523,22.5342,22.4675,22.5064,102200.0
2006-06-20 13:00:00,40.51,40.52,40.45,40.45,28300.0,22.5064,22.5119,22.473,22.473,28300.0
2006-06-20 13:30:00,40.45,40.52,40.38,40.44,68000.0,22.473,22.5119,22.4342,22.4675,68000.0
2006-06-20 14:00:00,40.45,40.46,40.3,40.33,30100.0,22.473,22.4786,22.3897,22.4064,30100.0
2006-06-20 14:30:00,40.34,40.44,40.32,40.43,36500.0,22.4119,22.4675,22.4008,22.4619,36500.0
2006-06-20 15:00:00,40.42,40.45,40.37,40.37,53700.0,22.4564,22.473,22.4286,22.4286,53700.0
2006-06-20 15:30:00,40.37,40.4,40.26,40.36,103700.0,22.4286,22.4453,22.3675,22.423,103700.0
2006-06-21 09:30:00,40.45,40.8,40.45,40.75,308200.0,22.473,22.6675,22.473,22.6397,308200.0
2006-06-21 10:00:00,40.75,40.85,40.7,40.85,342100.0,22.6397,22.6953,22.6119,22.6953,342100.0
2006-06-21 10:30:00,40.83,41.08,40.83,41.03,190800.0,22.6842,22.8231,22.6842,22.7953,190800.0
2006-06-21 11:00:00,41.03,41.1,41.0,41.05,53000.0,22.7953,22.8342,22.7786,22.8064,53000.0
2006-06-21 11:30:00,41.09,41.14,41.02,41.12,52700.0,22.8286,22.8564,22.7897,22.8453,52700.0
2006-06-21 12:00:00,41.1,41.26,41.1,41.2,39600.0,22.8342,22.9231,22.8342,22.8897,39600.0
2006-06-21 12:30:00,41.21,41.25,41.14,41.22,13900.0,22.8953,22.9175,22.8564,22.9008,13900.0
2006-06-21 13:00:00,41.22,41.25,41.2,41.22,12600.0,22.9008,22.9175,22.8897,22.9008,12600.0
2006-06-21 13:30:00,41.22,41.31,41.2,41.26,26100.0,22.9008,22.9508,22.8897,22.9231,26100.0
2006-06-21 14:00:00,41.26,41.31,41.23,41.23,11500.0,22.9231,22.9508,22.9064,22.9064,11500.0
2006-06-21 14:30:00,41.23,41.26,41.21,41.22,20000.0,22.9064,22.9231,22.8953,22.9008,20000.0
2006-06-21 15:00:00,41.24,41.32,41.2,41.31,30800.0,22.9119,22.9564,22.8897,22.9508,30800.0
2006-06-21 15:30:00,41.31,41.32,41.1,41.15,110300.0,22.9508,22.9564,22.8342,22.8619,110300.0
2006-06-22 09:30:00,41.15,41.29,40.88,41.04,30600.0,22.8619,22.9397,22.7119,22.8008,30600.0
2006-06-22 10:00:00,41.04,41.09,40.91,40.95,36900.0,22.8008,22.8286,22.7286,22.7508,36900.0
2006-06-22 10:30:00,40.96,41.05,40.94,40.97,29400.0,22.7564,22.8064,22.7453,22.7619,29400.0
2006-06-22 11:00:00,40.99,41.09,40.92,41.09,22100.0,22.7731,22.8286,22.7342,22.8286,22100.0
2006-06-22 11:30:00,41.07,41.11,41.04,41.04,7700.0,22.8175,22.8397,22.8008,22.8008,7700.0
2006-06-22 12:00:00,41.04,41.14,41.03,41.13,21700.0,22.8008,22.8564,22.7953,22.8508,21700.0
2006-06-22 12:30:00,41.1,41.19,41.07,41.19,52000.0,22.8342,22.8842,22.8175,22.8842,52000.0
2006-06-22 13:00:00,41.15,41.19,41.15,41.15,9300.0,22.8619,22.8842,22.8619,22.8619,9300.0
2006-06-22 13:30:00,41.15,41.16,41.07,41.12,48100.0,22.8619,22.8675,22.8175,22.8453,48100.0
2006-06-22 14:00:00,41.12,41.14,41.06,41.11,25800.0,22.8453,22.8564,22.8119,22.8397,25800.0
2006-06-22 14:30:00,41.12,41.17,41.08,41.15,15000.0,22.8453,22.8731,22.8231,22.8619,15000.0
2006-06-22 15:00:00,41.13,41.21,41.08,41.18,27800.0,22.8508,22.8953,22.8231,22.8786,27800.0
2006-06-22 15:30:00,41.2,41.25,41.1,41.16,68000.0,22.8897,22.9175,22.8342,22.8675,68000.0
2006-06-23 09:30:00,41.07,41.28,40.93,41.23,54300.0,22.8175,22.9342,22.7397,22.9064,54300.0
2006-06-23 10:00:00,41.21,41.28,41.1,41.24,48500.0,22.8953,22.9342,22.8342,22.9119,48500.0
2006-06-23 10:30:00,41.24,41.29,41.12,41.17,30700.0,22.9119,22.9397,22.8453,22.8731,30700.0
2006-06-23 11:00:00,41.18,41.19,41.09,41.16,35900.0,22.8786,22.8842,22.8286,22.8675,35900.0
2006-06-23 11:30:00,41.12,41.15,41.1,41.1,21300.0,22.8453,22.8619,22.8342,22.8342,21300.0
2006-06-23 12:00:00,41.12,41.53,41.1,41.41,23400.0,22.8453,23.0731,22.8342,23.0064,23400.0
2006-06-23 12:30:00,41.42,41.43,41.27,41.3,10400.0,23.0119,23.0175,22.9286,22.9453,10400.0
2006-06-23 13:00:00,41.3,41.3,41.16,41.17,19100.0,22.9453,22.9453,22.8675,22.8731,19100.0
2006-06-23 13:30:00,41.17,41.27,41.15,41.15,23100.0,22.8731,22.9286,22.8619,22.8619,23100.0
2006-06-23 14:00:00,41.15,41.19,41.1,41.12,24500.0,22.8619,22.8842,22.8342,22.8453,24500.0
2006-06-23 14:30:00,41.12,41.18,41.1,41.11,33500.0,22.8453,22.8786,22.8342,22.8397,33500.0
2006-06-23 15:00:00,41.11,41.19,41.06,41.18,36400.0,22.8397,22.8842,22.8119,22.8786,36400.0
2006-06-23 15:30:00,41.15,41.22,41.15,41.16,29300.0,22.8619,22.9008,22.8619,22.8675,29300.0
2006-06-26 09:30:00,41.2,41.5,41.11,41.31,40400.0,22.8897,23.0564,22.8397,22.9508,40400.0
2006-06-26 10:00:00,41.29,41.48,41.29,41.39,30300.0,22.9397,23.0453,22.9397,22.9953,30300.0
2006-06-26 10:30:00,41.38,41.42,41.21,41.22,26500.0,22.9897,23.0119,22.8953,22.9008,26500.0
2006-06-26 11:00:00,41.22,41.3,41.21,41.21,19100.0,22.9008,22.9453,22.8953,22.8953,19100.0
2006-06-26 11:30:00,41.21,41.29,41.2,41.23,17600.0,22.8953,22.9397,22.8897,22.9064,17600.0
2006-06-26 12:00:00,41.23,41.24,41.19,41.21,16800.0,22.9064,22.9119,22.8842,22.8953,16800.0
2006-06-26 12:30:00,41.21,41.3,41.2,41.27,12200.0,22.8953,22.9453,22.8897,22.9286,12200.0
2006-06-26 13:00:00,41.27,41.32,41.23,41.23,18700.0,22.9286,22.9564,22.9064,22.9064,18700.0
2006-06-26 13:30:00,41.23,41.26,41.21,41.22,13700.0,22.9064,22.9231,22.8953,22.9008,13700.0
2006-06-26 14:00:00,41.23,41.24,41.2,41.2,23900.0,22.9064,22.9119,22.8897,22.8897,23900.0
2006-06-26 14:30:00,41.2,41.39,41.18,41.3,53000.0,22.8897,22.9953,22.8786,22.9453,53000.0
2006-06-26 15:00:00,41.3,41.41,41.3,41.35,38500.0,22.9453,23.0064,22.9453,22.9731,38500.0
2006-06-26 15:30:00,41.36,41.41,41.3,41.39,60100.0,22.9786,23.0064,22.9453,22.9953,60100.0
2006-06-27 09:30:00,41.35,41.45,41.35,41.38,49900.0,22.9731,23.0286,22.9731,22.9897,49900.0
2006-06-27 10:00:00,41.39,41.49,41.35,41.42,47100.0,22.9953,23.0508,22.9731,23.0119,47100.0
2006-06-27 10:30:00,41.42,41.44,41.34,41.36,39700.0,23.0119,23.0231,22.9675,22.9786,39700.0
2006-06-27 11:00:00,41.38,41.42,41.3,41.42,58400.0,22.9897,23.0119,22.9453,23.0119,58400.0
2006-06-27 11:30:00,41.39,41.42,41.35,41.35,49300.0,22.9953,23.0119,22.9731,22.9731,49300.0
2006-06-27 12:00:00,41.35,41.41,41.35,41.35,29800.0,22.9731,23.0064,22.9731,22.9731,29800.0
2006-06-27 12:30:00,41.36,41.37,41.33,41.34,45900.0,22.9786,22.9842,22.9619,22.9675,45900.0
2006-06-27 13:00:00,41.33,41.38,41.33,41.37,31800.0,22.9619,22.9897,22.9619,22.9842,31800.0
2006-06-27 13:30:00,41.37,41.39,41.35,41.36,34700.0,22.9842,22.9953,22.9731,22.9786,34700.0
2006-06-27 14:00:00,41.36,41.4,41.35,41.36,58900.0,22.9786,23.0008,22.9731,22.9786,58900.0
2006-06-27 14:30:00,41.35,41.48,41.35,41.46,87300.0,22.9731,23.0453,22.9731,23.0342,87300.0
2006-06-27 15:00:00,41.44,41.48,41.25,41.26,51200.0,23.0231,23.0453,22.9175,22.9231,51200.0
2006-06-27 15:30:00,41.26,41.27,41.05,41.2,97000.0,22.9231,22.9286,22.8064,22.8897,97000.0
2006-06-28 09:30:00,41.18,41.4,41.04,41.15,45500.0,22.8786,23.0008,22.8008,22.8619,45500.0
2006-06-28 10:00:00,41.15,41.3,41.11,41.24,23400.0,22.8619,22.9453,22.8397,22.9119,23400.0
2006-06-28 10:30:00,41.21,41.31,41.15,41.25,56000.0,22.8953,22.9508,22.8619,22.9175,56000.0
2006-06-28 11:00:00,41.25,41.32,41.15,41.15,32800.0,22.9175,22.9564,22.8619,22.8619,32800.0
2006-06-28 11:30:00,41.17,41.17,41.11,41.13,28700.0,22.8731,22.8731,22.8397,22.8508,28700.0
2006-06-28 12:00:00,41.14,41.22,41.12,41.15,18500.0,22.8564,22.9008,22.8453,22.8619,18500.0
2006-06-28 12:30:00,41.15,41.16,41.05,41.14,30800.0,22.8619,22.8675,22.8064,22.8564,30800.0
2006-06-28 13:00:00,41.15,41.21,41.12,41.15,28000.0,22.8619,22.8953,22.8453,22.8619,28000.0
2006-06-28 13:30:00,41.15,41.18,41.12,41.18,31300.0,22.8619,22.8786,22.8453,22.8786,31300.0
2006-06-28 14:00:00,41.15,41.21,41.1,41.2,26600.0,22.8619,22.8953,22.8342,22.8897,26600.0
2006-06-28 14:30:00,41.24,41.38,41.22,41.22,18900.0,22.9119,22.9897,22.9008,22.9008,18900.0
2006-06-28 15:00:00,41.22,41.38,41.12,41.19,42000.0,22.9008,22.9897,22.8453,22.8842,42000.0
2006-06-28 15:30:00,41.17,41.23,41.15,41.2,49200.0,22.8731,22.9064,22.8619,22.8897,49200.0
2006-06-29 09:30:00,41.08,41.35,41.0,41.03,123500.0,22.8231,22.9731,22.7786,22.7953,123500.0
2006-06-29 10:00:00,41.02,41.11,40.93,41.04,106500.0,22.7897,22.8397,22.7397,22.8008,106500.0
2006-06-29 10:30:00,41.02,41.09,41.0,41.08,71300.0,22.7897,22.8286,22.7786,22.8231,71300.0
2006-06-29 11:00:00,41.08,41.23,41.07,41.07,203600.0,22.8231,22.9064,22.8175,22.8175,203600.0
2006-06-29 11:30:00,41.05,41.05,40.93,40.96,113900.0,22.8064,22.8064,22.7397,22.7564,113900.0
2006-06-29 12:00:00,40.96,41.04,40.96,41.01,25500.0,22.7564,22.8008,22.7564,22.7842,25500.0
2006-06-29 12:30:00,41.0,41.05,40.98,41.0,69800.0,22.7786,22.8064,22.7675,22.7786,69800.0
2006-06-29 13:00:00,41.0,41.05,41.0,41.01,33600.0,22.7786,22.8064,22.7786,22.7842,33600.0
2006-06-29 13:30:00,41.01,41.04,40.81,40.86,166400.0,22.7842,22.8008,22.673,22.7008,166400.0
2006-06-29 14:00:00,40.86,41.38,40.86,41.06,122400.0,22.7008,22.9897,22.7008,22.8119,122400.0
2006-06-29 14:30:00,41.01,41.47,40.97,41.44,75300.0,22.7842,23.0397,22.7619,23.0231,75300.0
2006-06-29 15:00:00,41.44,41.57,41.4,41.55,97800.0,23.0231,23.0953,23.0008,23.0842,97800.0
2006-06-29 15:30:00,41.55,41.6,41.49,41.58,90100.0,23.0842,23.112,23.0508,23.1008,90100.0
2006-06-30 09:30:00,41.75,41.94,41.51,41.57,90100.0,23.1953,23.3008,23.062,23.0953,90100.0
2006-06-30 10:00:00,41.57,41.77,41.54,41.7,51000.0,23.0953,23.2064,23.0786,23.1675,51000.0
2006-06-30 10:30:00,41.71,41.71,41.39,41.48,65600.0,23.1731,23.1731,22.9953,23.0453,65600.0
2006-06-30 11:00:00,41.46,41.52,41.43,41.48,71400.0,23.0342,23.0675,23.0175,23.0453,71400.0
2006-06-30 11:30:00,41.45,41.53,41.43,41.53,22800.0,23.0286,23.0731,23.0175,23.0731,22800.0
2006-06-30 12:00:00,41.51,41.56,41.48,41.55,17100.0,23.062,23.0897,23.0453,23.0842,17100.0
2006-06-30 12:30:00,41.52,41.58,41.49,41.5,20600.0,23.0675,23.1008,23.0508,23.0564,20600.0
2006-06-30 13:00:00,41.5,41.58,41.48,41.56,18600.0,23.0564,23.1008,23.0453,23.0897,18600.0
2006-06-30 13:30:00,41.56,41.56,41.51,41.56,20500.0,23.0897,23.0897,23.062,23.0897,20500.0
2006-06-30 14:00:00,41.55,41.64,41.52,41.62,34600.0,23.0842,23.1342,23.0675,23.1231,34600.0
2006-06-30 14:30:00,41.63,41.73,41.61,41.71,23700.0,23.1286,23.1842,23.1175,23.1731,23700.0
2006-06-30 15:00:00,41.7,41.72,41.63,41.65,38000.0,23.1675,23.1786,23.1286,23.1397,38000.0
2006-06-30 15:30:00,41.65,41.69,41.54,41.66,92900.0,23.1397,23.162,23.0786,23.1453,92900.0
2006-07-03 09:30:00,41.67,41.72,41.42,41.43,37900.0,23.1508,23.1786,23.0119,23.0175,37900.0
2006-07-03 10:00:00,41.42,41.45,41.32,41.4,41400.0,23.0119,23.0286,22.9564,23.0008,41400.0
2006-07-03 10:30:00,41.4,41.41,41.27,41.27,53200.0,23.0008,23.0064,22.9286,22.9286,53200.0
2006-07-03 11:00:00,41.27,41.34,41.18,41.27,51500.0,22.9286,22.9675,22.8786,22.9286,51500.0
2006-07-03 11:30:00,41.26,41.33,41.25,41.33,18100.0,22.9231,22.9619,22.9175,22.9619,18100.0
2006-07-03 12:00:00,41.32,41.41,41.3,41.3,25200.0,22.9564,23.0064,22.9453,22.9453,25200.0
2006-07-03 12:30:00,41.3,41.55,41.28,41.52,62800.0,22.9453,23.0842,22.9342,23.0675,62800.0
2006-07-03 13:00:00,41.45,41.45,41.45,41.45,9800.0,23.0286,23.0286,23.0286,23.0286,9800.0
2006-07-03 13:30:00,41.45,41.45,41.45,41.45,0.0,23.0286,23.0286,23.0286,23.0286,0.0
2006-07-03 14:00:00,41.45,41.45,41.45,41.45,0.0,23.0286,23.0286,23.0286,23.0286,0.0
2006-07-03 14:30:00,41.45,41.45,41.45,41.45,0.0,23.0286,23.0286,23.0286,23.0286,0.0
2006-07-03 15:00:00,41.45,41.45,41.45,41.45,0.0,23.0286,23.0286,23.0286,23.0286,0.0
2006-07-03 15:30:00,41.45,41.45,41.45,41.45,0.0,23.0286,23.0286,23.0286,23.0286,0.0
2006-07-05 09:30:00,41.47,41.49,41.2,41.26,51300.0,23.0397,23.0508,22.8897,22.9231,51300.0
2006-07-05 10:00:00,41.28,41.38,41.24,41.28,71000.0,22.9342,22.9897,22.9119,22.9342,71000.0
2006-07-05 10:30:00,41.28,41.4,41.24,41.36,69300.0,22.9342,23.0008,22.9119,22.9786,69300.0
2006-07-05 11:00:00,41.37,41.4,41.3,41.33,55200.0,22.9842,23.0008,22.9453,22.9619,55200.0
2006-07-05 11:30:00,41.32,41.42,41.29,41.33,45900.0,22.9564,23.0119,22.9397,22.9619,45900.0
2006-07-05 12:00:00,41.33,41.5,41.31,41.5,31500.0,22.9619,23.0564,22.9508,23.0564,31500.0
2006-07-05 12:30:00,41.5,41.62,41.5,41.61,32500.0,23.0564,23.1231,23.0564,23.1175,32500.0
2006-07-05 13:00:00,41.6,41.74,41.57,41.72,24400.0,23.112,23.1897,23.0953,23.1786,24400.0
2006-07-05 13:30:00,41.7,41.72,41.54,41.54,23500.0,23.1675,23.1786,23.0786,23.0786,23500.0
2006-07-05 14:00:00,41.53,41.61,41.53,41.54,25700.0,23.0731,23.1175,23.0731,23.0786,25700.0
2006-07-05 14:30:00,41.54,41.74,41.54,41.57,46600.0,23.0786,23.1897,23.0786,23.0953,46600.0
2006-07-05 15:00:00,41.57,41.61,41.45,41.49,30200.0,23.0953,23.1175,23.0286,23.0508,30200.0
2006-07-05 15:30:00,41.49,41.74,41.42,41.67,120500.0,23.0508,23.1897,23.0119,23.1508,120500.0
2006-07-06 09:30:00,41.76,42.0,41.69,41.81,39800.0,23.2008,23.3342,23.162,23.2286,39800.0
2006-07-06 10:00:00,41.83,41.87,41.6,41.72,31500.0,23.2397,23.262,23.112,23.1786,31500.0
2006-07-06 10:30:00,41.73,41.81,41.72,41.79,33200.0,23.1842,23.2286,23.1786,23.2175,33200.0
2006-07-06 11:00:00,41.79,41.99,41.76,41.94,31800.0,23.2175,23.3286,23.2008,23.3008,31800.0
2006-07-06 11:30:00,41.95,42.18,41.94,42.08,75600.0,23.3064,23.4342,23.3008,23.3786,75600.0
2006-07-06 12:00:00,42.1,42.2,42.05,42.06,116800.0,23.3897,23.4453,23.362,23.3675,116800.0
2006-07-06 12:30:00,42.05,42.2,42.01,42.16,48400.0,23.362,23.4453,23.3397,23.4231,48400.0
2006-07-06 13:00:00,42.16,42.29,42.15,42.21,34400.0,23.4231,23.4953,23.4175,23.4509,34400.0
2006-07-06 13:30:00,42.21,42.27,42.2,42.2,27300.0,23.4509,23.4842,23.4453,23.4453,27300.0
2006-07-06 14:00:00,42.2,42.26,42.2,42.2,62900.0,23.4453,23.4786,23.4453,23.4453,62900.0
2006-07-06 14:30:00,42.2,42.21,42.1,42.1,76000.0,23.4453,23.4509,23.3897,23.3897,76000.0
2006-07-06 15:00:00,42.1,42.21,42.02,42.08,101200.0,23.3897,23.4509,23.3453,23.3786,101200.0
2006-07-06 15:30:00,42.07,42.14,42.04,42.11,84600.0,23.3731,23.412,23.3564,23.3953,84600.0
2006-07-07 09:30:00,42.13,42.13,41.86,41.91,42100.0,23.4064,23.4064,23.2564,23.2842,42100.0
2006-07-07 10:00:00,41.9,42.06,41.87,41.98,42700.0,23.2786,23.3675,23.262,23.3231,42700.0
2006-07-07 10:30:00,41.99,42.01,41.81,41.96,192600.0,23.3286,23.3397,23.2286,23.312,192600.0
2006-07-07 11:00:00,41.97,41.99,41.86,41.92,47100.0,23.3175,23.3286,23.2564,23.2897,47100.0
2006-07-07 11:30:00,41.9,42.02,41.88,41.95,39300.0,23.2786,23.3453,23.2675,23.3064,39300.0
2006-07-07 12:00:00,41.97,41.98,41.85,41.94,30000.0,23.3175,23.3231,23.2508,23.3008,30000.0
2006-07-07 12:30:00,41.95,41.99,41.89,41.9,34900.0,23.3064,23.3286,23.2731,23.2786,34900.0
2006-07-07 13:00:00,41.89,41.92,41.75,41.85,42300.0,23.2731,23.2897,23.1953,23.2508,42300.0
2006-07-07 13:30:00,41.85,41.97,41.85,41.97,51900.0,23.2508,23.3175,23.2508,23.3175,51900.0
2006-07-07 14:00:00,41.92,42.01,41.91,41.91,33700.0,23.2897,23.3397,23.2842,23.2842,33700.0
2006-07-07 14:30:00,41.91,41.92,41.67,41.68,58600.0,23.2842,23.2897,23.1508,23.1564,58600.0
2006-07-07 15:00:00,41.66,41.79,41.64,41.66,54600.0,23.1453,23.2175,23.1342,23.1453,54600.0
2006-07-07 15:30:00,41.63,41.72,41.62,41.69,78200.0,23.1286,23.1786,23.1231,23.162,78200.0
2006-07-10 09:30:00,41.84,41.9,41.66,41.89,30800.0,23.2453,23.2786,23.1453,23.2731,30800.0
2006-07-10 10:00:00,41.89,42.2,41.85,42.16,32000.0,23.2731,23.4453,23.2508,23.4231,32000.0
2006-07-10 10:30:00,42.15,42.29,42.11,42.24,29700.0,23.4175,23.4953,23.3953,23.4675,29700.0
2006-07-10 11:00:00,42.23,42.25,42.07,42.15,19300.0,23.462,23.4731,23.3731,23.4175,19300.0
2006-07-10 11:30:00,42.14,42.22,42.09,42.21,17900.0,23.412,23.4564,23.3842,23.4509,17900.0
2006-07-10 12:00:00,42.22,42.29,42.11,42.23,21300.0,23.4564,23.4953,23.3953,23.462,21300.0
2006-07-10 12:30:00,42.23,42.32,42.12,42.16,23000.0,23.462,23.512,23.4009,23.4231,23000.0
2006-07-10 13:00:00,42.16,42.2,42.06,42.19,15700.0,23.4231,23.4453,23.3675,23.4397,15700.0
2006-07-10 13:30:00,42.2,42.28,42.12,42.23,22200.0,23.4453,23.4897,23.4009,23.462,22200.0
2006-07-10 14:00:00,42.23,42.26,42.13,42.14,23900.0,23.462,23.4786,23.4064,23.412,23900.0
2006-07-10 14:30:00,42.15,42.15,41.97,42.04,25400.0,23.4175,23.4175,23.3175,23.3564,25400.0
2006-07-10 15:00:00,42.04,42.23,42.02,42.22,31600.0,23.3564,23.462,23.3453,23.4564,31600.0
2006-07-10 15:30:00,42.23,42.24,42.11,42.14,102600.0,23.462,23.4675,23.3953,23.412,102600.0
2006-07-11 09:30:00,42.17,42.24,41.96,42.12,43200.0,23.4286,23.4675,23.312,23.4009,43200.0
2006-07-11 10:00:00,42.15,42.19,41.91,42.15,51300.0,23.4175,23.4397,23.2842,23.4175,51300.0
2006-07-11 10:30:00,42.15,42.16,42.05,42.16,48600.0,23.4175,23.4231,23.362,23.4231,48600.0
2006-07-11 11:00:00,42.14,42.25,42.12,42.25,39000.0,23.412,23.4731,23.4009,23.4731,39000.0
2006-07-11 11:30:00,42.24,42.25,42.13,42.17,23300.0,23.4675,23.4731,23.4064,23.4286,23300.0
2006-07-11 12:00:00,42.15,42.34,42.15,42.27,26500.0,23.4175,23.5231,23.4175,23.4842,26500.0
2006-07-11 12:30:00,42.27,42.27,42.19,42.23,28100.0,23.4842,23.4842,23.4397,23.462,28100.0
2006-07-11 13:00:00,42.24,42.29,42.21,42.26,29500.0,23.4675,23.4953,23.4509,23.4786,29500.0
2006-07-11 13:30:00,42.27,42.41,42.22,42.41,37000.0,23.4842,23.562,23.4564,23.562,37000.0
2006-07-11 14:00:00,42.42,42.49,42.37,42.44,46400.0,23.5675,23.6064,23.5397,23.5786,46400.0
2006-07-11 14:30:00,42.46,42.48,42.39,42.43,50200.0,23.5897,23.6009,23.5509,23.5731,50200.0
2006-07-11 15:00:00,42.41,42.56,42.36,42.54,61800.0,23.562,23.6453,23.5342,23.6342,61800.0
2006-07-11 15:30:00,42.54,42.69,42.51,42.65,117000.0,23.6342,23.7175,23.6175,23.6953,117000.0
2006-07-12 09:30:00,42.62,42.72,42.5,42.62,26200.0,23.6786,23.7342,23.612,23.6786,26200.0
2006-07-12 10:00:00,42.6,42.6,42.3,42.34,29300.0,23.6675,23.6675,23.5009,23.5231,29300.0
2006-07-12 10:30:00,42.31,42.35,42.02,42.06,36500.0,23.5064,23.5286,23.3453,23.3675,36500.0
2006-07-12 11:00:00,42.06,42.13,42.0,42.08,23400.0,23.3675,23.4064,23.3342,23.3786,23400.0
2006-07-12 11:30:00,42.09,42.28,42.08,42.28,25900.0,23.3842,23.4897,23.3786,23.4897,25900.0
2006-07-12 12:00:00,42.29,42.33,41.94,41.94,28300.0,23.4953,23.5175,23.3008,23.3008,28300.0
2006-07-12 12:30:00,41.99,42.07,41.92,42.06,37400.0,23.3286,23.3731,23.2897,23.3675,37400.0
2006-07-12 13:00:00,42.06,42.07,41.95,42.02,22600.0,23.3675,23.3731,23.3064,23.3453,22600.0
2006-07-12 13:30:00,42.05,42.16,41.95,42.15,42500.0,23.362,23.4231,23.3064,23.4175,42500.0
2006-07-12 14:00:00,42.16,42.19,42.08,42.1,18100.0,23.4231,23.4397,23.3786,23.3897,18100.0
2006-07-12 14:30:00,42.1,42.13,41.99,42.05,29800.0,23.3897,23.4064,23.3286,23.362,29800.0
2006-07-12 15:00:00,42.06,42.22,42.0,42.22,32000.0,23.3675,23.4564,23.3342,23.4564,32000.0
2006-07-12 15:30:00,42.21,42.25,41.97,42.03,50300.0,23.4509,23.4731,23.3175,23.3509,50300.0
2006-07-13 09:30:00,41.86,41.91,41.67,41.68,54300.0,23.2564,23.2842,23.1508,23.1564,54300.0
2006-07-13 10:00:00,41.68,41.71,41.49,41.61,110200.0,23.1564,23.1731,23.0508,23.1175,110200.0
2006-07-13 10:30:00,41.61,41.91,41.58,41.73,57700.0,23.1175,23.2842,23.1008,23.1842,57700.0
2006-07-13 11:00:00,41.72,41.75,41.58,41.69,44100.0,23.1786,23.1953,23.1008,23.162,44100.0
2006-07-13 11:30:00,41.69,41.78,41.49,41.65,63900.0,23.162,23.212,23.0508,23.1397,63900.0
2006-07-13 12:00:00,41.65,41.82,41.59,41.73,47000.0,23.1397,23.2342,23.1064,23.1842,47000.0
2006-07-13 12:30:00,41.73,41.74,41.56,41.57,32200.0,23.1842,23.1897,23.0897,23.0953,32200.0
2006-07-13 13:00:00,41.58,41.62,41.48,41.52,31700.0,23.1008,23.1231,23.0453,23.0675,31700.0
2006-07-13 13:30:00,41.49,41.52,41.36,41.36,34200.0,23.0508,23.0675,22.9786,22.9786,34200.0
2006-07-13 14:00:00,41.4,41.49,41.35,41.44,31300.0,23.0008,23.0508,22.9731,23.0231,31300.0
2006-07-13 14:30:00,41.44,41.44,41.22,41.27,38900.0,23.0231,23.0231,22.9008,22.9286,38900.0
2006-07-13 15:00:00,41.27,41.3,41.11,41.15,55200.0,22.9286,22.9453,22.8397,22.8619,55200.0
2006-07-13 15:30:00,41.15,41.29,41.06,41.22,112200.0,22.8619,22.9397,22.8119,22.9008,112200.0
2006-07-14 09:30:00,41.38,41.58,41.13,41.17,69000.0,22.9897,23.1008,22.8508,22.8731,69000.0
2006-07-14 10:00:00,41.17,41.27,41.07,41.14,20000.0,22.8731,22.9286,22.8175,22.8564,20000.0
2006-07-14 10:30:00,41.14,41.16,41.02,41.07,29600.0,22.8564,22.8675,22.7897,22.8175,29600.0
2006-07-14 11:00:00,41.05,41.05,40.86,40.89,29200.0,22.8064,22.8064,22.7008,22.7175,29200.0
2006-07-14 11:30:00,40.87,41.0,40.75,40.99,32800.0,22.7064,22.7786,22.6397,22.7731,32800.0
2006-07-14 12:00:00,41.04,41.05,40.87,40.95,11900.0,22.8008,22.8064,22.7064,22.7508,11900.0
2006-07-14 12:30:00,40.96,41.19,40.91,41.16,22200.0,22.7564,22.8842,22.7286,22.8675,22200.0
2006-07-14 13:00:00,41.11,41.13,40.89,41.07,19600.0,22.8397,22.8508,22.7175,22.8175,19600.0
2006-07-14 13:30:00,41.07,41.16,40.98,40.98,12600.0,22.8175,22.8675,22.7675,22.7675,12600.0
2006-07-14 14:00:00,40.98,41.04,40.89,40.92,15000.0,22.7675,22.8008,22.7175,22.7342,15000.0
2006-07-14 14:30:00,40.94,41.07,40.85,41.05,28600.0,22.7453,22.8175,22.6953,22.8064,28600.0
2006-07-14 15:00:00,41.05,41.14,40.9,40.94,38200.0,22.8064,22.8564,22.723,22.7453,38200.0
2006-07-14 15:30:00,40.94,41.28,40.93,41.21,59300.0,22.7453,22.9342,22.7397,22.8953,59300.0
2006-07-17 09:30:00,41.23,41.34,41.05,41.14,40300.0,22.9064,22.9675,22.8064,22.8564,40300.0
2006-07-17 10:00:00,41.14,41.19,41.0,41.02,43500.0,22.8564,22.8842,22.7786,22.7897,43500.0
2006-07-17 10:30:00,41.04,41.2,41.0,41.18,45100.0,22.8008,22.8897,22.7786,22.8786,45100.0
2006-07-17 11:00:00,41.16,41.24,41.05,41.15,38600.0,22.8675,22.9119,22.8064,22.8619,38600.0
2006-07-17 11:30:00,41.12,41.31,41.1,41.14,134400.0,22.8453,22.9508,22.8342,22.8564,134400.0
2006-07-17 12:00:00,41.13,41.29,41.11,41.25,33300.0,22.8508,22.9397,22.8397,22.9175,33300.0
2006-07-17 12:30:00,41.29,41.34,41.26,41.3,24800.0,22.9397,22.9675,22.9231,22.9453,24800.0
2006-07-17 13:00:00,41.33,41.42,41.25,41.37,28100.0,22.9619,23.0119,22.9175,22.9842,28100.0
2006-07-17 13:30:00,41.36,41.41,41.31,41.38,14300.0,22.9786,23.0064,22.9508,22.9897,14300.0
2006-07-17 14:00:00,41.38,41.43,41.3,41.34,65700.0,22.9897,23.0175,22.9453,22.9675,65700.0
2006-07-17 14:30:00,41.33,41.36,41.23,41.23,24400.0,22.9619,22.9786,22.9064,22.9064,24400.0
2006-07-17 15:00:00,41.24,41.27,41.1,41.1,118900.0,22.9119,22.9286,22.8342,22.8342,118900.0
2006-07-17 15:30:00,41.1,41.21,41.07,41.08,61700.0,22.8342,22.8953,22.8175,22.8231,61700.0
2006-07-18 09:30:00,41.13,41.36,41.03,41.16,40200.0,22.8508,22.9786,22.7953,22.8675,40200.0
2006-07-18 10:00:00,41.1,41.1,40.72,40.96,26000.0,22.8342,22.8342,22.623,22.7564,26000.0
2006-07-18 10:30:00,40.91,40.91,40.6,40.65,46300.0,22.7286,22.7286,22.5564,22.5842,46300.0
2006-07-18 11:00:00,40.59,40.67,40.49,40.51,26100.0,22.5508,22.5953,22.4953,22.5064,26100.0
2006-07-18 11:30:00,40.55,40.6,40.47,40.52,26900.0,22.5286,22.5564,22.4842,22.5119,26900.0
2006-07-18 12:00:00,40.51,40.69,40.49,40.63,18600.0,22.5064,22.6064,22.4953,22.573,18600.0
2006-07-18 12:30:00,40.65,40.8,40.6,40.68,50400.0,22.5842,22.6675,22.5564,22.6008,50400.0
2006-07-18 13:00:00,40.68,40.68,40.45,40.63,20200.0,22.6008,22.6008,22.473,22.573,20200.0
2006-07-18 13:30:00,40.63,40.71,40.45,40.5,63900.0,22.573,22.6175,22.473,22.5008,63900.0
2006-07-18 14:00:00,40.5,40.67,40.36,40.67,52900.0,22.5008,22.5953,22.423,22.5953,52900.0
2006-07-18 14:30:00,40.67,40.99,40.6,40.87,39900.0,22.5953,22.7731,22.5564,22.7064,39900.0
2006-07-18 15:00:00,40.88,40.88,40.64,40.77,30600.0,22.7119,22.7119,22.5786,22.6508,30600.0
2006-07-18 15:30:00,40.78,41.0,40.69,40.83,163100.0,22.6564,22.7786,22.6064,22.6842,163100.0
2006-07-19 09:30:00,41.25,41.4,41.0,41.38,108400.0,22.9175,23.0008,22.7786,22.9897,108400.0
2006-07-19 10:00:00,41.38,42.2,41.38,41.63,518200.0,22.9897,23.4453,22.9897,23.1286,518200.0
2006-07-19 10:30:00,41.6,41.92,41.34,41.67,126300.0,23.112,23.2897,22.9675,23.1508,126300.0
2006-07-19 11:00:00,41.67,41.81,41.46,41.53,67000.0,23.1508,23.2286,23.0342,23.0731,67000.0
2006-07-19 11:30:00,41.53,41.6,41.44,41.45,48700.0,23.0731,23.112,23.0231,23.0286,48700.0
2006-07-19 12:00:00,41.45,41.52,41.41,41.44,41400.0,23.0286,23.0675,23.0064,23.0231,41400.0
2006-07-19 12:30:00,41.45,41.46,41.2,41.2,55000.0,23.0286,23.0342,22.8897,22.8897,55000.0
2006-07-19 13:00:00,41.21,41.39,41.15,41.3,130000.0,22.8953,22.9953,22.8619,22.9453,130000.0
2006-07-19 13:30:00,41.29,41.35,41.19,41.26,59000.0,22.9397,22.9731,22.8842,22.9231,59000.0
2006-07-19 14:00:00,41.25,41.35,41.21,41.29,50000.0,22.9175,22.9731,22.8953,22.9397,50000.0
2006-07-19 14:30:00,41.28,41.43,41.22,41.35,102300.0,22.9342,23.0175,22.9008,22.9731,102300.0
2006-07-19 15:00:00,41.33,41.54,41.28,41.5,86500.0,22.9619,23.0786,22.9342,23.0564,86500.0
2006-07-19 15:30:00,41.48,41.52,41.12,41.12,275600.0,23.0453,23.0675,22.8453,22.8453,275600.0
2006-07-20 09:30:00,41.2,41.56,41.18,41.29,40300.0,22.8897,23.0897,22.8786,22.9397,40300.0
2006-07-20 10:00:00,41.25,41.4,41.11,41.25,45800.0,22.9175,23.0008,22.8397,22.9175,45800.0
2006-07-20 10:30:00,41.25,41.49,41.17,41.47,39500.0,22.9175,23.0508,22.8731,23.0397,39500.0
2006-07-20 11:00:00,41.47,41.5,41.23,41.3,55900.0,23.0397,23.0564,22.9064,22.9453,55900.0
2006-07-20 11:30:00,41.27,41.48,41.27,41.4,30400.0,22.9286,23.0453,22.9286,23.0008,30400.0
2006-07-20 12:00:00,41.4,41.47,41.21,41.21,27100.0,23.0008,23.0397,22.8953,22.8953,27100.0
2006-07-20 12:30:00,41.25,41.37,41.21,41.36,23600.0,22.9175,22.9842,22.8953,22.9786,23600.0
2006-07-20 13:00:00,41.37,41.4,41.21,41.31,35700.0,22.9842,23.0008,22.8953,22.9508,35700.0
2006-07-20 13:30:00,41.3,41.31,41.13,41.28,38800.0,22.9453,22.9508,22.8508,22.9342,38800.0
2006-07-20 14:00:00,41.29,41.37,41.09,41.15,51700.0,22.9397,22.9842,22.8286,22.8619,51700.0
2006-07-20 14:30:00,41.17,41.35,41.15,41.24,48500.0,22.8731,22.9731,22.8619,22.9119,48500.0
2006-07-20 15:00:00,41.25,41.4,41.17,41.21,40900.0,22.9175,23.0008,22.8731,22.8953,40900.0
2006-07-20 15:30:00,41.18,41.28,41.11,41.15,54900.0,22.8786,22.9342,22.8397,22.8619,54900.0
2006-07-21 09:30:00,41.32,41.39,41.05,41.3,319900.0,22.9564,22.9953,22.8064,22.9453,319900.0
2006-07-21 10:00:00,41.3,41.4,41.29,41.29,115600.0,22.9453,23.0008,22.9397,22.9397,115600.0
2006-07-21 10:30:00,41.28,41.77,41.24,41.63,73400.0,22.9342,23.2064,22.9119,23.1286,73400.0
2006-07-21 11:00:00,41.63,41.63,41.34,41.34,73800.0,23.1286,23.1286,22.9675,22.9675,73800.0
2006-07-21 11:30:00,41.37,41.59,41.33,41.57,35100.0,22.9842,23.1064,22.9619,23.0953,35100.0
2006-07-21 12:00:00,41.57,41.59,41.29,41.44,40500.0,23.0953,23.1064,22.9397,23.0231,40500.0
2006-07-21 12:30:00,41.44,41.48,41.26,41.4,42600.0,23.0231,23.0453,22.9231,23.0008,42600.0
2006-07-21 13:00:00,41.41,41.57,41.37,41.38,46700.0,23.0064,23.0953,22.9842,22.9897,46700.0
2006-07-21 13:30:00,41.38,41.6,41.38,41.54,61900.0,22.9897,23.112,22.9897,23.0786,61900.0
2006-07-21 14:00:00,41.54,41.57,41.42,41.55,55600.0,23.0786,23.0953,23.0119,23.0842,55600.0
2006-07-21 14:30:00,41.54,41.57,41.44,41.46,55800.0,23.0786,23.0953,23.0231,23.0342,55800.0
2006-07-21 15:00:00,41.46,41.5,41.35,41.49,129500.0,23.0342,23.0564,22.9731,23.0508,129500.0
2006-07-21 15:30:00,41.47,41.5,41.3,41.3,144800.0,23.0397,23.0564,22.9453,22.9453,144800.0
2006-07-24 09:30:00,41.3,41.9,41.3,41.7,33500.0,22.9453,23.2786,22.9453,23.1675,33500.0
2006-07-24 10:00:00,41.69,41.78,41.53,41.73,45800.0,23.162,23.212,23.0731,23.1842,45800.0
2006-07-24 10:30:00,41.73,42.11,41.7,42.03,117900.0,23.1842,23.3953,23.1675,23.3509,117900.0
2006-07-24 11:00:00,42.03,42.05,41.91,42.02,32100.0,23.3509,23.362,23.2842,23.3453,32100.0
2006-07-24 11:30:00,41.99,42.12,41.95,42.01,22200.0,23.3286,23.4009,23.3064,23.3397,22200.0
2006-07-24 12:00:00,42.04,42.04,41.9,41.9,32200.0,23.3564,23.3564,23.2786,23.2786,32200.0
2006-07-24 12:30:00,41.9,41.92,41.82,41.82,23200.0,23.2786,23.2897,23.2342,23.2342,23200.0
2006-07-24 13:00:00,41.83,41.86,41.8,41.81,18000.0,23.2397,23.2564,23.2231,23.2286,18000.0
2006-07-24 13:30:00,41.81,41.94,41.8,41.89,11600.0,23.2286,23.3008,23.2231,23.2731,11600.0
2006-07-24 14:00:00,41.88,41.9,41.81,41.86,16300.0,23.2675,23.2786,23.2286,23.2564,16300.0
2006-07-24 14:30:00,41.85,41.93,41.84,41.86,23700.0,23.2508,23.2953,23.2453,23.2564,23700.0
2006-07-24 15:00:00,41.87,42.02,41.83,42.0,27600.0,23.262,23.3453,23.2397,23.3342,27600.0
2006-07-24 15:30:00,42.02,42.13,41.99,42.06,48500.0,23.3453,23.4064,23.3286,23.3675,48500.0
2006-07-25 09:30:00,42.11,42.44,41.99,42.4,30600.0,23.3953,23.5786,23.3286,23.5564,30600.0
2006-07-25 10:00:00,42.38,42.62,42.33,42.37,57700.0,23.5453,23.6786,23.5175,23.5397,57700.0
2006-07-25 10:30:00,42.35,42.35,42.01,42.1,32200.0,23.5286,23.5286,23.3397,23.3897,32200.0
2006-07-25 11:00:00,42.08,42.18,41.98,42.13,18200.0,23.3786,23.4342,23.3231,23.4064,18200.0
2006-07-25 11:30:00,42.11,42.17,42.03,42.09,23100.0,23.3953,23.4286,23.3509,23.3842,23100.0
2006-07-25 12:00:00,42.07,42.14,42.03,42.12,20000.0,23.3731,23.412,23.3509,23.4009,20000.0
2006-07-25 12:30:00,42.1,42.22,42.08,42.15,27000.0,23.3897,23.4564,23.3786,23.4175,27000.0
2006-07-25 13:00:00,42.14,42.19,42.12,42.14,22900.0,23.412,23.4397,23.4009,23.412,22900.0
2006-07-25 13:30:00,42.15,42.16,42.1,42.15,18000.0,23.4175,23.4231,23.3897,23.4175,18000.0
2006-07-25 14:00:00,42.15,42.22,42.11,42.17,59100.0,23.4175,23.4564,23.3953,23.4286,59100.0
2006-07-25 14:30:00,42.17,42.44,42.17,42.32,36600.0,23.4286,23.5786,23.4286,23.512,36600.0
2006-07-25 15:00:00,42.33,42.56,42.3,42.56,36700.0,23.5175,23.6453,23.5009,23.6453,36700.0
2006-07-25 15:30:00,42.55,42.6,42.44,42.48,46700.0,23.6397,23.6675,23.5786,23.6009,46700.0
2006-07-26 09:30:00,42.4,42.6,42.06,42.34,31900.0,23.5564,23.6675,23.3675,23.5231,31900.0
2006-07-26 10:00:00,42.33,42.38,42.08,42.13,36500.0,23.5175,23.5453,23.3786,23.4064,36500.0
2006-07-26 10:30:00,42.15,42.15,41.97,42.06,48100.0,23.4175,23.4175,23.3175,23.3675,48100.0
2006-07-26 11:00:00,42.06,42.12,41.99,42.09,46500.0,23.3675,23.4009,23.3286,23.3842,46500.0
2006-07-26 11:30:00,42.08,42.08,41.86,41.89,58400.0,23.3786,23.3786,23.2564,23.2731,58400.0
2006-07-26 12:00:00,41.88,42.06,41.84,41.98,33100.0,23.2675,23.3675,23.2453,23.3231,33100.0
2006-07-26 12:30:00,41.99,41.99,41.92,41.96,22800.0,23.3286,23.3286,23.2897,23.312,22800.0
2006-07-26 13:00:00,41.95,42.01,41.83,41.83,14600.0,23.3064,23.3397,23.2397,23.2397,14600.0
2006-07-26 13:30:00,41.82,41.95,41.77,41.9,26400.0,23.2342,23.3064,23.2064,23.2786,26400.0
2006-07-26 14:00:00,41.88,41.95,41.77,41.8,37500.0,23.2675,23.3064,23.2064,23.2231,37500.0
2006-07-26 14:30:00,41.8,41.92,41.75,41.86,42300.0,23.2231,23.2897,23.1953,23.2564,42300.0
2006-07-26 15:00:00,41.84,41.86,41.68,41.74,31500.0,23.2453,23.2564,23.1564,23.1897,31500.0
2006-07-26 15:30:00,41.73,41.77,41.57,41.62,58500.0,23.1842,23.2064,23.0953,23.1231,58500.0
2006-07-27 09:30:00,41.79,41.99,41.74,41.96,17200.0,23.2175,23.3286,23.1897,23.312,17200.0
2006-07-27 10:00:00,41.9,42.0,41.81,41.99,32700.0,23.2786,23.3342,23.2286,23.3286,32700.0
2006-07-27 10:30:00,41.99,42.0,41.72,41.92,42900.0,23.3286,23.3342,23.1786,23.2897,42900.0
2006-07-27 11:00:00,41.93,42.12,41.82,42.08,29500.0,23.2953,23.4009,23.2342,23.3786,29500.0
2006-07-27 11:30:00,42.08,42.11,42.01,42.08,29700.0,23.3786,23.3953,23.3397,23.3786,29700.0
2006-07-27 12:00:00,42.09,42.2,42.08,42.11,18600.0,23.3842,23.4453,23.3786,23.3953,18600.0
2006-07-27 12:30:00,42.13,42.15,42.02,42.07,19600.0,23.4064,23.4175,23.3453,23.3731,19600.0
2006-07-27 13:00:00,42.05,42.06,41.98,42.02,19100.0,23.362,23.3675,23.3231,23.3453,19100.0
2006-07-27 13:30:00,42.0,42.0,41.82,41.86,28500.0,23.3342,23.3342,23.2342,23.2564,28500.0
2006-07-27 14:00:00,41.85,41.9,41.79,41.89,24200.0,23.2508,23.2786,23.2175,23.2731,24200.0
2006-07-27 14:30:00,41.88,41.88,41.82,41.87,16400.0,23.2675,23.2675,23.2342,23.262,16400.0
2006-07-27 15:00:00,41.86,41.87,41.66,41.75,45400.0,23.2564,23.262,23.1453,23.1953,45400.0
2006-07-27 15:30:00,41.75,41.95,41.75,41.84,70000.0,23.1953,23.3064,23.1953,23.2453,70000.0
2006-07-28 09:30:00,42.0,42.17,41.95,42.08,34000.0,23.3342,23.4286,23.3064,23.3786,34000.0
2006-07-28 10:00:00,42.07,42.1,41.85,41.87,18700.0,23.3731,23.3897,23.2508,23.262,18700.0
2006-07-28 10:30:00,41.87,42.11,41.79,42.05,30000.0,23.262,23.3953,23.2175,23.362,30000.0
2006-07-28 11:00:00,42.06,42.25,42.06,42.19,13900.0,23.3675,23.4731,23.3675,23.4397,13900.0
2006-07-28 11:30:00,42.2,42.21,42.06,42.17,14500.0,23.4453,23.4509,23.3675,23.4286,14500.0
2006-07-28 12:00:00,42.16,42.2,42.11,42.14,12500.0,23.4231,23.4453,23.3953,23.412,12500.0
2006-07-28 12:30:00,42.12,42.2,42.05,42.07,13000.0,23.4009,23.4453,23.362,23.3731,13000.0
2006-07-28 13:00:00,42.09,42.15,41.98,42.06,15900.0,23.3842,23.4175,23.3231,23.3675,15900.0
2006-07-28 13:30:00,42.05,42.06,41.96,41.99,11700.0,23.362,23.3675,23.312,23.3286,11700.0
2006-07-28 14:00:00,41.99,42.05,41.95,41.98,16600.0,23.3286,23.362,23.3064,23.3231,16600.0
2006-07-28 14:30:00,41.99,42.0,41.9,41.97,21000.0,23.3286,23.3342,23.2786,23.3175,21000.0
2006-07-28 15:00:00,41.98,42.04,41.94,41.98,34300.0,23.3231,23.3564,23.3008,23.3231,34300.0
2006-07-28 15:30:00,41.98,42.07,41.97,42.01,46200.0,23.3231,23.3731,23.3175,23.3397,46200.0
2006-07-31 09:30:00,41.85,42.13,41.74,41.95,41000.0,23.2508,23.4064,23.1897,23.3064,41000.0
2006-07-31 10:00:00,41.87,41.92,41.62,41.91,24000.0,23.262,23.2897,23.1231,23.2842,24000.0
2006-07-31 10:30:00,41.91,41.91,41.6,41.64,36500.0,23.2842,23.2842,23.112,23.1342,36500.0
2006-07-31 11:00:00,41.64,41.81,41.64,41.69,16600.0,23.1342,23.2286,23.1342,23.162,16600.0
2006-07-31 11:30:00,41.67,41.73,41.65,41.69,13500.0,23.1508,23.1842,23.1397,23.162,13500.0
2006-07-31 12:00:00,41.69,41.73,41.65,41.69,10800.0,23.162,23.1842,23.1397,23.162,10800.0
2006-07-31 12:30:00,41.7,41.75,41.65,41.65,12600.0,23.1675,23.1953,23.1397,23.1397,12600.0
2006-07-31 13:00:00,41.67,41.71,41.65,41.65,10000.0,23.1508,23.1731,23.1397,23.1397,10000.0
2006-07-31 13:30:00,41.67,41.72,41.65,41.7,10500.0,23.1508,23.1786,23.1397,23.1675,10500.0
2006-07-31 14:00:00,41.7,41.73,41.65,41.71,11700.0,23.1675,23.1842,23.1397,23.1731,11700.0
2006-07-31 14:30:00,41.69,41.71,41.65,41.67,12400.0,23.162,23.1731,23.1397,23.1508,12400.0
2006-07-31 15:00:00,41.67,41.75,41.66,41.71,17200.0,23.1508,23.1953,23.1453,23.1731,17200.0
2006-07-31 15:30:00,41.69,41.77,41.66,41.67,30800.0,23.162,23.2064,23.1453,23.1508,30800.0
2006-08-01 09:30:00,41.6,41.75,41.44,41.56,30900.0,23.112,23.1953,23.0231,23.0897,30900.0
2006-08-01 10:00:00,41.55,41.58,41.33,41.46,26500.0,23.0842,23.1008,22.9619,23.0342,26500.0
2006-08-01 10:30:00,41.46,41.49,41.38,41.45,25600.0,23.0342,23.0508,22.9897,23.0286,25600.0
2006-08-01 11:00:00,41.45,41.57,41.44,41.54,22200.0,23.0286,23.0953,23.0231,23.0786,22200.0
2006-08-01 11:30:00,41.54,41.57,41.45,41.46,15400.0,23.0786,23.0953,23.0286,23.0342,15400.0
2006-08-01 12:00:00,41.46,41.51,41.4,41.43,40500.0,23.0342,23.062,23.0008,23.0175,40500.0
2006-08-01 12:30:00,41.43,41.44,41.36,41.4,31500.0,23.0175,23.0231,22.9786,23.0008,31500.0
2006-08-01 13:00:00,41.4,41.4,41.24,41.28,29100.0,23.0008,23.0008,22.9119,22.9342,29100.0
2006-08-01 13:30:00,41.29,41.33,41.23,41.27,54800.0,22.9397,22.9619,22.9064,22.9286,54800.0
2006-08-01 14:00:00,41.27,41.34,41.21,41.22,30300.0,22.9286,22.9675,22.8953,22.9008,30300.0
2006-08-01 14:30:00,41.23,41.25,41.17,41.23,55000.0,22.9064,22.9175,22.8731,22.9064,55000.0
2006-08-01 15:00:00,41.23,41.32,41.2,41.3,34000.0,22.9064,22.9564,22.8897,22.9453,34000.0
2006-08-01 15:30:00,41.29,41.36,41.21,41.31,73400.0,22.9397,22.9786,22.8953,22.9508,73400.0
2006-08-02 09:30:00,41.34,41.75,41.22,41.61,25700.0,22.9675,23.1953,22.9008,23.1175,25700.0
2006-08-02 10:00:00,41.58,41.66,41.5,41.63,27100.0,23.1008,23.1453,23.0564,23.1286,27100.0
2006-08-02 10:30:00,41.67,41.67,41.46,41.5,17300.0,23.1508,23.1508,23.0342,23.0564,17300.0
2006-08-02 11:00:00,41.5,41.52,41.38,41.44,34500.0,23.0564,23.0675,22.9897,23.0231,34500.0
2006-08-02 11:30:00,41.43,41.6,41.43,41.59,16100.0,23.0175,23.112,23.0175,23.1064,16100.0
2006-08-02 12:00:00,41.61,41.64,41.49,41.52,28500.0,23.1175,23.1342,23.0508,23.0675,28500.0
2006-08-02 12:30:00,41.52,41.52,41.45,41.47,16600.0,23.0675,23.0675,23.0286,23.0397,16600.0
2006-08-02 13:00:00,41.48,41.5,41.44,41.5,16800.0,23.0453,23.0564,23.0231,23.0564,16800.0
2006-08-02 13:30:00,41.5,41.51,41.45,41.48,19200.0,23.0564,23.062,23.0286,23.0453,19200.0
2006-08-02 14:00:00,41.49,41.6,41.37,41.42,42100.0,23.0508,23.112,22.9842,23.0119,42100.0
2006-08-02 14:30:00,41.42,41.47,41.38,41.4,38100.0,23.0119,23.0397,22.9897,23.0008,38100.0
2006-08-02 15:00:00,41.42,41.42,41.3,41.37,23100.0,23.0119,23.0119,22.9453,22.9842,23100.0
2006-08-02 15:30:00,41.39,41.46,41.24,41.34,45600.0,22.9953,23.0342,22.9119,22.9675,45600.0
2006-08-03 09:30:00,41.24,41.58,41.18,41.45,30600.0,22.9119,23.1008,22.8786,23.0286,30600.0
2006-08-03 10:00:00,41.53,41.72,41.21,41.71,26600.0,23.0731,23.1786,22.8953,23.1731,26600.0
2006-08-03 10:30:00,41.71,41.79,41.64,41.74,27200.0,23.1731,23.2175,23.1342,23.1897,27200.0
2006-08-03 11:00:00,41.74,41.77,41.63,41.76,48600.0,23.1897,23.2064,23.1286,23.2008,48600.0
2006-08-03 11:30:00,41.77,41.8,41.74,41.78,18200.0,23.2064,23.2231,23.1897,23.212,18200.0
2006-08-03 12:00:00,41.77,41.83,41.75,41.83,9600.0,23.2064,23.2397,23.1953,23.2397,9600.0
2006-08-03 12:30:00,41.83,41.9,41.82,41.82,9200.0,23.2397,23.2786,23.2342,23.2342,9200.0
2006-08-03 13:00:00,41.83,42.08,41.83,42.01,31000.0,23.2397,23.3786,23.2397,23.3397,31000.0
2006-08-03 13:30:00,42.02,42.02,41.9,42.01,33400.0,23.3453,23.3453,23.2786,23.3397,33400.0
2006-08-03 14:00:00,42.01,42.08,41.95,42.0,23700.0,23.3397,23.3786,23.3064,23.3342,23700.0
2006-08-03 14:30:00,41.99,42.2,41.99,42.16,34400.0,23.3286,23.4453,23.3286,23.4231,34400.0
2006-08-03 15:00:00,42.16,42.26,42.14,42.24,50100.0,23.4231,23.4786,23.412,23.4675,50100.0
2006-08-03 15:30:00,42.25,42.26,42.04,42.09,74500.0,23.4731,23.4786,23.3564,23.3842,74500.0
2006-08-04 09:30:00,42.25,42.58,42.17,42.48,15700.0,23.4731,23.6564,23.4286,23.6009,15700.0
2006-08-04 10:00:00,42.45,42.53,42.37,42.38,30000.0,23.5842,23.6286,23.5397,23.5453,30000.0
2006-08-04 10:30:00,42.44,42.47,42.28,42.34,19700.0,23.5786,23.5953,23.4897,23.5231,19700.0
2006-08-04 11:00:00,42.32,42.39,42.22,42.29,21400.0,23.512,23.5509,23.4564,23.4953,21400.0
2006-08-04 11:30:00,42.3,42.3,42.0,42.0,21500.0,23.5009,23.5009,23.3342,23.3342,21500.0
2006-08-04 12:00:00,41.96,42.07,41.86,41.93,19500.0,23.312,23.3731,23.2564,23.2953,19500.0
2006-08-04 12:30:00,41.92,41.93,41.78,41.8,9600.0,23.2897,23.2953,23.212,23.2231,9600.0
2006-08-04 13:00:00,41.81,41.87,41.5,41.56,23900.0,23.2286,23.262,23.0564,23.0897,23900.0
2006-08-04 13:30:00,41.56,41.59,41.45,41.58,14100.0,23.0897,23.1064,23.0286,23.1008,14100.0
2006-08-04 14:00:00,41.55,41.71,41.55,41.59,25500.0,23.0842,23.1731,23.0842,23.1064,25500.0
2006-08-04 14:30:00,41.59,41.66,41.55,41.6,28700.0,23.1064,23.1453,23.0842,23.112,28700.0
2006-08-04 15:00:00,41.59,41.78,41.51,41.78,21400.0,23.1064,23.212,23.062,23.212,21400.0
2006-08-04 15:30:00,41.78,41.86,41.7,41.82,29200.0,23.212,23.2564,23.1675,23.2342,29200.0
2006-08-07 09:30:00,41.79,41.89,41.65,41.8,26800.0,23.2175,23.2731,23.1397,23.2231,26800.0
2006-08-07 10:00:00,41.75,41.88,41.75,41.82,18100.0,23.1953,23.2675,23.1953,23.2342,18100.0
2006-08-07 10:30:00,41.81,41.83,41.62,41.63,20500.0,23.2286,23.2397,23.1231,23.1286,20500.0
2006-08-07 11:00:00,41.63,41.63,41.52,41.53,12700.0,23.1286,23.1286,23.0675,23.0731,12700.0
2006-08-07 11:30:00,41.53,41.68,41.52,41.64,12200.0,23.0731,23.1564,23.0675,23.1342,12200.0
2006-08-07 12:00:00,41.66,41.77,41.62,41.64,12600.0,23.1453,23.2064,23.1231,23.1342,12600.0
2006-08-07 12:30:00,41.66,41.84,41.65,41.73,16000.0,23.1453,23.2453,23.1397,23.1842,16000.0
2006-08-07 13:00:00,41.73,41.76,41.7,41.76,7500.0,23.1842,23.2008,23.1675,23.2008,7500.0
2006-08-07 13:30:00,41.77,41.81,41.68,41.68,14700.0,23.2064,23.2286,23.1564,23.1564,14700.0
2006-08-07 14:00:00,41.68,41.69,41.6,41.67,14100.0,23.1564,23.162,23.112,23.1508,14100.0
2006-08-07 14:30:00,41.65,41.66,41.6,41.66,17700.0,23.1397,23.1453,23.112,23.1453,17700.0
2006-08-07 15:00:00,41.66,41.77,41.6,41.76,24100.0,23.1453,23.2064,23.112,23.2008,24100.0
2006-08-07 15:30:00,41.76,41.86,41.74,41.8,55100.0,23.2008,23.2564,23.1897,23.2231,55100.0
2006-08-08 09:30:00,41.95,42.04,41.87,41.92,15300.0,23.3064,23.3564,23.262,23.2897,15300.0
2006-08-08 10:00:00,41.93,41.94,41.76,41.76,9400.0,23.2953,23.3008,23.2008,23.2008,9400.0
2006-08-08 10:30:00,41.76,41.77,41.6,41.61,8200.0,23.2008,23.2064,23.112,23.1175,8200.0
2006-08-08 11:00:00,41.61,41.66,41.58,41.62,12400.0,23.1175,23.1453,23.1008,23.1231,12400.0
2006-08-08 11:30:00,41.61,41.72,41.51,41.53,22100.0,23.1175,23.1786,23.062,23.0731,22100.0
2006-08-08 12:00:00,41.52,41.56,41.5,41.51,13900.0,23.0675,23.0897,23.0564,23.062,13900.0
2006-08-08 12:30:00,41.52,41.52,41.49,41.51,11200.0,23.0675,23.0675,23.0508,23.062,11200.0
2006-08-08 13:00:00,41.51,41.54,41.49,41.52,13400.0,23.062,23.0786,23.0508,23.0675,13400.0
2006-08-08 13:30:00,41.5,41.53,41.4,41.4,15100.0,23.0564,23.0731,23.0008,23.0008,15100.0
2006-08-08 14:00:00,41.4,41.75,41.25,41.34,46100.0,23.0008,23.1953,22.9175,22.9675,46100.0
2006-08-08 14:30:00,41.32,41.47,41.15,41.15,42300.0,22.9564,23.0397,22.8619,22.8619,42300.0
2006-08-08 15:00:00,41.15,41.29,41.1,41.14,77400.0,22.8619,22.9397,22.8342,22.8564,77400.0
2006-08-08 15:30:00,41.13,41.19,41.0,41.1,74400.0,22.8508,22.8842,22.7786,22.8342,74400.0
2006-08-09 09:30:00,41.41,41.73,41.26,41.31,24100.0,23.0064,23.1842,22.9231,22.9508,24100.0
2006-08-09 10:00:00,41.3,41.4,41.2,41.2,24200.0,22.9453,23.0008,22.8897,22.8897,24200.0
2006-08-09 10:30:00,41.2,41.23,41.05,41.14,33600.0,22.8897,22.9064,22.8064,22.8564,33600.0
2006-08-09 11:00:00,41.2,41.24,41.1,41.19,27900.0,22.8897,22.9119,22.8342,22.8842,27900.0
2006-08-09 11:30:00,41.17,41.3,41.12,41.12,22700.0,22.8731,22.9453,22.8453,22.8453,22700.0
2006-08-09 12:00:00,41.11,41.16,41.0,41.03,30000.0,22.8397,22.8675,22.7786,22.7953,30000.0
2006-08-09 12:30:00,41.05,41.05,40.88,40.92,19700.0,22.8064,22.8064,22.7119,22.7342,19700.0
2006-08-09 13:00:00,40.88,40.96,40.77,40.79,37800.0,22.7119,22.7564,22.6508,22.6619,37800.0
2006-08-09 13:30:00,40.79,40.82,40.72,40.74,26900.0,22.6619,22.6786,22.623,22.6342,26900.0
2006-08-09 14:00:00,40.73,40.84,40.73,40.8,42500.0,22.6286,22.6897,22.6286,22.6675,42500.0
2006-08-09 14:30:00,40.8,40.83,40.67,40.67,34100.0,22.6675,22.6842,22.5953,22.5953,34100.0
2006-08-09 15:00:00,40.66,40.7,40.56,40.61,71100.0,22.5897,22.6119,22.5342,22.5619,71100.0
2006-08-09 15:30:00,40.62,40.65,40.5,40.61,50400.0,22.5675,22.5842,22.5008,22.5619,50400.0
2006-08-10 09:30:00,40.58,40.67,40.52,40.63,38900.0,22.5453,22.5953,22.5119,22.573,38900.0
2006-08-10 10:00:00,40.61,40.69,40.55,40.65,54500.0,22.5619,22.6064,22.5286,22.5842,54500.0
2006-08-10 10:30:00,40.65,40.65,40.45,40.53,36500.0,22.5842,22.5842,22.473,22.5175,36500.0
2006-08-10 11:00:00,40.51,40.66,40.51,40.59,42300.0,22.5064,22.5897,22.5064,22.5508,42300.0
2006-08-10 11:30:00,40.57,40.57,40.46,40.52,28900.0,22.5397,22.5397,22.4786,22.5119,28900.0
2006-08-10 12:00:00,40.48,40.62,40.48,40.57,29300.0,22.4897,22.5675,22.4897,22.5397,29300.0
2006-08-10 12:30:00,40.56,40.57,40.44,40.47,28900.0,22.5342,22.5397,22.4675,22.4842,28900.0
2006-08-10 13:00:00,40.48,40.49,40.33,40.45,52000.0,22.4897,22.4953,22.4064,22.473,52000.0
2006-08-10 13:30:00,40.42,40.66,40.41,40.55,37600.0,22.4564,22.5897,22.4508,22.5286,37600.0
2006-08-10 14:00:00,40.53,40.73,40.53,40.63,64900.0,22.5175,22.6286,22.5175,22.573,64900.0
2006-08-10 14:30:00,40.62,40.64,40.52,40.58,52800.0,22.5675,22.5786,22.5119,22.5453,52800.0
2006-08-10 15:00:00,40.58,40.61,40.46,40.49,80000.0,22.5453,22.5619,22.4786,22.4953,80000.0
2006-08-10 15:30:00,40.49,40.57,40.43,40.5,137200.0,22.4953,22.5397,22.4619,22.5008,137200.0
2006-08-11 09:30:00,40.38,40.43,40.16,40.16,22800.0,22.4342,22.4619,22.3119,22.3119,22800.0
2006-08-11 10:00:00,40.16,40.35,40.16,40.3,30100.0,22.3119,22.4175,22.3119,22.3897,30100.0
2006-08-11 10:30:00,40.3,40.4,40.24,40.38,26200.0,22.3897,22.4453,22.3564,22.4342,26200.0
2006-08-11 11:00:00,40.34,40.45,40.32,40.4,43000.0,22.4119,22.473,22.4008,22.4453,43000.0
2006-08-11 11:30:00,40.4,40.42,40.25,40.25,23400.0,22.4453,22.4564,22.3619,22.3619,23400.0
2006-08-11 12:00:00,40.25,40.27,40.21,40.27,20300.0,22.3619,22.373,22.3397,22.373,20300.0
2006-08-11 12:30:00,40.28,40.34,40.25,40.26,46000.0,22.3786,22.4119,22.3619,22.3675,46000.0
2006-08-11 13:00:00,40.26,40.27,40.1,40.1,22300.0,22.3675,22.373,22.2786,22.2786,22300.0
2006-08-11 13:30:00,40.09,40.25,40.09,40.2,19400.0,22.273,22.3619,22.273,22.3341,19400.0
2006-08-11 14:00:00,40.21,40.34,40.21,40.27,30400.0,22.3397,22.4119,22.3397,22.373,30400.0
2006-08-11 14:30:00,40.27,40.43,40.24,40.34,69300.0,22.373,22.4619,22.3564,22.4119,69300.0
2006-08-11 15:00:00,40.34,40.35,40.22,40.28,33300.0,22.4119,22.4175,22.3453,22.3786,33300.0
2006-08-11 15:30:00,40.29,40.34,40.2,40.28,90800.0,22.3841,22.4119,22.3341,22.3786,90800.0
2006-08-14 09:30:00,40.69,41.08,40.65,41.05,244500.0,22.6064,22.8231,22.5842,22.8064,244500.0
2006-08-14 10:00:00,41.05,41.21,41.04,41.11,17800.0,22.8064,22.8953,22.8008,22.8397,17800.0
2006-08-14 10:30:00,41.14,41.25,41.0,41.02,22800.0,22.8564,22.9175,22.7786,22.7897,22800.0
2006-08-14 11:00:00,41.06,41.25,41.02,41.09,25400.0,22.8119,22.9175,22.7897,22.8286,25400.0
2006-08-14 11:30:00,41.09,41.14,41.03,41.03,25300.0,22.8286,22.8564,22.7953,22.7953,25300.0
2006-08-14 12:00:00,41.05,41.1,41.01,41.06,34400.0,22.8064,22.8342,22.7842,22.8119,34400.0
2006-08-14 12:30:00,41.07,41.08,41.01,41.07,51500.0,22.8175,22.8231,22.7842,22.8175,51500.0
2006-08-14 13:00:00,41.08,41.12,41.07,41.09,25000.0,22.8231,22.8453,22.8175,22.8286,25000.0
2006-08-14 13:30:00,41.1,41.14,41.0,41.02,27800.0,22.8342,22.8564,22.7786,22.7897,27800.0
2006-08-14 14:00:00,41.02,41.08,40.9,40.93,25100.0,22.7897,22.8231,22.723,22.7397,25100.0
2006-08-14 14:30:00,40.92,40.94,40.79,40.83,20400.0,22.7342,22.7453,22.6619,22.6842,20400.0
2006-08-14 15:00:00,40.8,40.92,40.7,40.84,83400.0,22.6675,22.7342,22.6119,22.6897,83400.0
2006-08-14 15:30:00,40.85,40.85,40.58,40.72,89700.0,22.6953,22.6953,22.5453,22.623,89700.0
2006-08-15 09:30:00,41.04,41.5,41.04,41.17,44700.0,22.8008,23.0564,22.8008,22.8731,44700.0
2006-08-15 10:00:00,41.19,41.28,41.08,41.19,23800.0,22.8842,22.9342,22.8231,22.8842,23800.0
2006-08-15 10:30:00,41.17,41.37,41.13,41.31,24900.0,22.8731,22.9842,22.8508,22.9508,24900.0
2006-08-15 11:00:00,41.31,41.37,41.24,41.27,16600.0,22.9508,22.9842,22.9119,22.9286,16600.0
2006-08-15 11:30:00,41.27,41.27,41.15,41.18,17400.0,22.9286,22.9286,22.8619,22.8786,17400.0
2006-08-15 12:00:00,41.18,41.21,41.13,41.15,12700.0,22.8786,22.8953,22.8508,22.8619,12700.0
2006-08-15 12:30:00,41.15,41.22,41.15,41.21,8900.0,22.8619,22.9008,22.8619,22.8953,8900.0
2006-08-15 13:00:00,41.18,41.19,41.06,41.12,13200.0,22.8786,22.8842,22.8119,22.8453,13200.0
2006-08-15 13:30:00,41.09,41.14,41.01,41.01,20500.0,22.8286,22.8564,22.7842,22.7842,20500.0
2006-08-15 14:00:00,41.01,41.13,41.0,41.05,21700.0,22.7842,22.8508,22.7786,22.8064,21700.0
2006-08-15 14:30:00,41.08,41.12,41.04,41.11,27100.0,22.8231,22.8453,22.8008,22.8397,27100.0
2006-08-15 15:00:00,41.1,41.17,41.06,41.12,30300.0,22.8342,22.8731,22.8119,22.8453,30300.0
2006-08-15 15:30:00,41.12,41.18,41.09,41.18,31900.0,22.8453,22.8786,22.8286,22.8786,31900.0
2006-08-16 09:30:00,41.2,41.57,41.2,41.31,27200.0,22.8897,23.0953,22.8897,22.9508,27200.0
2006-08-16 10:00:00,41.3,41.41,41.27,41.32,36200.0,22.9453,23.0064,22.9286,22.9564,36200.0
2006-08-16 10:30:00,41.27,41.41,41.27,41.39,29100.0,22.9286,23.0064,22.9286,22.9953,29100.0
2006-08-16 11:00:00,41.39,41.4,41.29,41.38,30100.0,22.9953,23.0008,22.9397,22.9897,30100.0
2006-08-16 11:30:00,41.39,41.48,41.36,41.44,25600.0,22.9953,23.0453,22.9786,23.0231,25600.0
2006-08-16 12:00:00,41.46,41.65,41.44,41.64,23300.0,23.0342,23.1397,23.0231,23.1342,23300.0
2006-08-16 12:30:00,41.64,41.78,41.64,41.77,28500.0,23.1342,23.212,23.1342,23.2064,28500.0
2006-08-16 13:00:00,41.76,41.84,41.7,41.77,28200.0,23.2008,23.2453,23.1675,23.2064,28200.0
2006-08-16 13:30:00,41.77,41.82,41.72,41.77,33100.0,23.2064,23.2342,23.1786,23.2064,33100.0
2006-08-16 14:00:00,41.78,41.83,41.76,41.81,26100.0,23.212,23.2397,23.2008,23.2286,26100.0
2006-08-16 14:30:00,41.8,41.98,41.79,41.97,38000.0,23.2231,23.3231,23.2175,23.3175,38000.0
2006-08-16 15:00:00,41.97,42.0,41.94,41.94,46900.0,23.3175,23.3342,23.3008,23.3008,46900.0
2006-08-16 15:30:00,41.95,42.0,41.86,41.89,100000.0,23.3064,23.3342,23.2564,23.2731,100000.0
2006-08-17 09:30:00,42.14,42.24,41.97,42.13,59100.0,23.412,23.4675,23.3175,23.4064,59100.0
2006-08-17 10:00:00,42.13,42.17,42.04,42.1,47300.0,23.4064,23.4286,23.3564,23.3897,47300.0
2006-08-17 10:30:00,42.11,42.16,42.04,42.07,29400.0,23.3953,23.4231,23.3564,23.3731,29400.0
2006-08-17 11:00:00,42.08,42.17,41.96,42.14,29800.0,23.3786,23.4286,23.312,23.412,29800.0
2006-08-17 11:30:00,42.14,42.21,41.95,41.95,35200.0,23.412,23.4509,23.3064,23.3064,35200.0
2006-08-17 12:00:00,41.95,42.22,41.9,42.19,35300.0,23.3064,23.4564,23.2786,23.4397,35300.0
2006-08-17 12:30:00,42.2,42.22,42.08,42.08,24900.0,23.4453,23.4564,23.3786,23.3786,24900.0
2006-08-17 13:00:00,42.09,42.1,42.0,42.01,21600.0,23.3842,23.3897,23.3342,23.3397,21600.0
2006-08-17 13:30:00,42.01,42.04,41.9,41.9,22200.0,23.3397,23.3564,23.2786,23.2786,22200.0
2006-08-17 14:00:00,41.91,41.96,41.85,41.86,27900.0,23.2842,23.312,23.2508,23.2564,27900.0
2006-08-17 14:30:00,41.86,42.03,41.82,41.98,38400.0,23.2564,23.3509,23.2342,23.3231,38400.0
2006-08-17 15:00:00,41.98,42.05,41.91,41.98,26500.0,23.3231,23.362,23.2842,23.3231,26500.0
2006-08-17 15:30:00,41.98,42.08,41.92,41.97,61600.0,23.3231,23.3786,23.2897,23.3175,61600.0
2006-08-18 09:30:00,42.04,42.17,41.58,41.62,61800.0,23.3564,23.4286,23.1008,23.1231,61800.0
2006-08-18 10:00:00,41.67,41.81,41.6,41.69,27600.0,23.1508,23.2286,23.112,23.162,27600.0
2006-08-18 10:30:00,41.66,41.69,41.49,41.5,25700.0,23.1453,23.162,23.0508,23.0564,25700.0
2006-08-18 11:00:00,41.5,41.52,41.41,41.41,30300.0,23.0564,23.0675,23.0064,23.0064,30300.0
2006-08-18 11:30:00,41.41,41.45,41.4,41.42,24700.0,23.0064,23.0286,23.0008,23.0119,24700.0
2006-08-18 12:00:00,41.43,41.53,41.43,41.48,24600.0,23.0175,23.0731,23.0175,23.0453,24600.0
2006-08-18 12:30:00,41.52,41.52,41.45,41.47,21900.0,23.0675,23.0675,23.0286,23.0397,21900.0
2006-08-18 13:00:00,41.48,41.53,41.46,41.49,16300.0,23.0453,23.0731,23.0342,23.0508,16300.0
2006-08-18 13:30:00,41.49,41.55,41.45,41.45,19800.0,23.0508,23.0842,23.0286,23.0286,19800.0
2006-08-18 14:00:00,41.45,41.53,41.41,41.48,17000.0,23.0286,23.0731,23.0064,23.0453,17000.0
2006-08-18 14:30:00,41.48,41.53,41.43,41.43,16800.0,23.0453,23.0731,23.0175,23.0175,16800.0
2006-08-18 15:00:00,41.47,41.55,41.45,41.53,24200.0,23.0397,23.0842,23.0286,23.0731,24200.0
2006-08-18 15:30:00,41.52,41.55,41.47,41.53,57900.0,23.0675,23.0842,23.0397,23.0731,57900.0
2006-08-21 09:30:00,41.5,41.5,41.14,41.17,15500.0,23.0564,23.0564,22.8564,22.8731,15500.0
2006-08-21 10:00:00,41.12,41.13,41.0,41.06,20300.0,22.8453,22.8508,22.7786,22.8119,20300.0
2006-08-21 10:30:00,41.04,41.2,41.03,41.1,24400.0,22.8008,22.8897,22.7953,22.8342,24400.0
2006-08-21 11:00:00,41.1,41.17,41.03,41.15,16600.0,22.8342,22.8731,22.7953,22.8619,16600.0
2006-08-21 11:30:00,41.15,41.19,41.0,41.0,31400.0,22.8619,22.8842,22.7786,22.7786,31400.0
2006-08-21 12:00:00,41.0,41.23,41.0,41.2,43300.0,22.7786,22.9064,22.7786,22.8897,43300.0
2006-08-21 12:30:00,41.19,41.33,41.17,41.28,24200.0,22.8842,22.9619,22.8731,22.9342,24200.0
2006-08-21 13:00:00,41.27,41.34,41.19,41.21,26900.0,22.9286,22.9675,22.8842,22.8953,26900.0
2006-08-21 13:30:00,41.2,41.27,41.17,41.27,20600.0,22.8897,22.9286,22.8731,22.9286,20600.0
2006-08-21 14:00:00,41.23,41.31,41.21,41.27,19800.0,22.9064,22.9508,22.8953,22.9286,19800.0
2006-08-21 14:30:00,41.26,41.31,41.23,41.31,24400.0,22.9231,22.9508,22.9064,22.9508,24400.0
2006-08-21 15:00:00,41.31,41.41,41.26,41.31,42400.0,22.9508,23.0064,22.9231,22.9508,42400.0
2006-08-21 15:30:00,41.31,41.48,41.31,41.34,57800.0,22.9508,23.0453,22.9508,22.9675,57800.0
2006-08-22 09:30:00,41.56,41.63,41.4,41.48,61500.0,23.0897,23.1286,23.0008,23.0453,61500.0
2006-08-22 10:00:00,41.48,41.62,41.44,41.52,32900.0,23.0453,23.1231,23.0231,23.0675,32900.0
2006-08-22 10:30:00,41.51,41.51,41.45,41.51,49500.0,23.062,23.062,23.0286,23.062,49500.0
2006-08-22 11:00:00,41.51,41.65,41.47,41.64,27200.0,23.062,23.1397,23.0397,23.1342,27200.0
2006-08-22 11:30:00,41.64,41.65,41.57,41.58,12100.0,23.1342,23.1397,23.0953,23.1008,12100.0
2006-08-22 12:00:00,41.59,41.63,41.56,41.62,11900.0,23.1064,23.1286,23.0897,23.1231,11900.0
2006-08-22 12:30:00,41.62,41.67,41.56,41.62,22800.0,23.1231,23.1508,23.0897,23.1231,22800.0
2006-08-22 13:00:00,41.61,41.61,41.49,41.49,32600.0,23.1175,23.1175,23.0508,23.0508,32600.0
2006-08-22 13:30:00,41.48,41.53,41.4,41.49,17100.0,23.0453,23.0731,23.0008,23.0508,17100.0
2006-08-22 14:00:00,41.49,41.55,41.45,41.51,20100.0,23.0508,23.0842,23.0286,23.062,20100.0
2006-08-22 14:30:00,41.52,41.6,41.5,41.57,17800.0,23.0675,23.112,23.0564,23.0953,17800.0
2006-08-22 15:00:00,41.58,41.62,41.5,41.5,16600.0,23.1008,23.1231,23.0564,23.0564,16600.0
2006-08-22 15:30:00,41.5,41.56,41.4,41.4,44600.0,23.0564,23.0897,23.0008,23.0008,44600.0
2006-08-23 09:30:00,41.5,41.55,41.36,41.36,12600.0,23.0564,23.0842,22.9786,22.9786,12600.0
2006-08-23 10:00:00,41.31,41.37,41.18,41.28,23400.0,22.9508,22.9842,22.8786,22.9342,23400.0
2006-08-23 10:30:00,41.27,41.27,41.11,41.22,24500.0,22.9286,22.9286,22.8397,22.9008,24500.0
2006-08-23 11:00:00,41.21,41.26,41.16,41.26,37400.0,22.8953,22.9231,22.8675,22.9231,37400.0
2006-08-23 11:30:00,41.25,41.29,41.24,41.28,8700.0,22.9175,22.9397,22.9119,22.9342,8700.0
2006-08-23 12:00:00,41.27,41.32,41.23,41.25,11100.0,22.9286,22.9564,22.9064,22.9175,11100.0
2006-08-23 12:30:00,41.25,41.34,41.23,41.3,7400.0,22.9175,22.9675,22.9064,22.9453,7400.0
2006-08-23 13:00:00,41.32,41.33,41.27,41.31,5300.0,22.9564,22.9619,22.9286,22.9508,5300.0
2006-08-23 13:30:00,41.3,41.31,41.11,41.15,17400.0,22.9453,22.9508,22.8397,22.8619,17400.0
2006-08-23 14:00:00,41.17,41.22,41.16,41.22,13000.0,22.8731,22.9008,22.8675,22.9008,13000.0
2006-08-23 14:30:00,41.22,41.31,41.2,41.26,12000.0,22.9008,22.9508,22.8897,22.9231,12000.0
2006-08-23 15:00:00,41.25,41.33,41.25,41.26,26700.0,22.9175,22.9619,22.9175,22.9231,26700.0
2006-08-23 15:30:00,41.26,41.38,41.25,41.33,15900.0,22.9231,22.9897,22.9175,22.9619,15900.0
2006-08-24 09:30:00,41.45,41.75,41.36,41.46,17400.0,23.0286,23.1953,22.9786,23.0342,17400.0
2006-08-24 10:00:00,41.43,41.43,41.19,41.2,22700.0,23.0175,23.0175,22.8842,22.8897,22700.0
2006-08-24 10:30:00,41.2,41.2,41.05,41.07,17400.0,22.8897,22.8897,22.8064,22.8175,17400.0
2006-08-24 11:00:00,41.08,41.11,40.91,40.98,18100.0,22.8231,22.8397,22.7286,22.7675,18100.0
2006-08-24 11:30:00,40.96,41.0,40.9,40.92,12300.0,22.7564,22.7786,22.723,22.7342,12300.0
2006-08-24 12:00:00,40.93,40.93,40.85,40.91,14200.0,22.7397,22.7397,22.6953,22.7286,14200.0
2006-08-24 12:30:00,40.89,40.92,40.87,40.9,10500.0,22.7175,22.7342,22.7064,22.723,10500.0
2006-08-24 13:00:00,40.9,41.04,40.89,41.0,15500.0,22.723,22.8008,22.7175,22.7786,15500.0
2006-08-24 13:30:00,41.02,41.06,40.93,41.02,17400.0,22.7897,22.8119,22.7397,22.7897,17400.0
2006-08-24 14:00:00,41.02,41.16,41.0,41.15,25700.0,22.7897,22.8675,22.7786,22.8619,25700.0
2006-08-24 14:30:00,41.14,41.25,41.14,41.24,40200.0,22.8564,22.9175,22.8564,22.9119,40200.0
2006-08-24 15:00:00,41.24,41.26,41.11,41.12,29700.0,22.9119,22.9231,22.8397,22.8453,29700.0
2006-08-24 15:30:00,41.12,41.21,41.07,41.12,41900.0,22.8453,22.8953,22.8175,22.8453,41900.0
2006-08-25 09:30:00,41.15,41.15,40.85,41.13,27000.0,22.8619,22.8619,22.6953,22.8508,27000.0
2006-08-25 10:00:00,41.13,41.16,40.95,41.01,23700.0,22.8508,22.8675,22.7508,22.7842,23700.0
2006-08-25 10:30:00,41.04,41.09,41.0,41.01,51800.0,22.8008,22.8286,22.7786,22.7842,51800.0
2006-08-25 11:00:00,41.01,41.05,40.97,41.01,16100.0,22.7842,22.8064,22.7619,22.7842,16100.0
2006-08-25 11:30:00,41.0,41.01,40.94,40.97,22000.0,22.7786,22.7842,22.7453,22.7619,22000.0
2006-08-25 12:00:00,40.98,41.05,40.98,40.99,10000.0,22.7675,22.8064,22.7675,22.7731,10000.0
2006-08-25 12:30:00,41.0,41.03,40.93,40.98,21200.0,22.7786,22.7953,22.7397,22.7675,21200.0
2006-08-25 13:00:00,40.99,41.05,40.97,40.97,20700.0,22.7731,22.8064,22.7619,22.7619,20700.0
2006-08-25 13:30:00,40.99,41.03,40.98,41.02,15300.0,22.7731,22.7953,22.7675,22.7897,15300.0
2006-08-25 14:00:00,41.02,41.07,40.99,41.06,22700.0,22.7897,22.8175,22.7731,22.8119,22700.0
2006-08-25 14:30:00,41.09,41.12,40.95,40.97,51700.0,22.8286,22.8453,22.7508,22.7619,51700.0
2006-08-25 15:00:00,40.96,41.0,40.96,40.97,21400.0,22.7564,22.7786,22.7564,22.7619,21400.0
2006-08-25 15:30:00,40.96,41.0,40.94,40.94,38300.0,22.7564,22.7786,22.7453,22.7453,38300.0
2006-08-28 09:30:00,41.04,41.15,40.96,41.06,67200.0,22.8008,22.8619,22.7564,22.8119,67200.0
2006-08-28 10:00:00,41.1,41.21,41.06,41.2,14300.0,22.8342,22.8953,22.8119,22.8897,14300.0
2006-08-28 10:30:00,41.21,41.29,41.18,41.21,15400.0,22.8953,22.9397,22.8786,22.8953,15400.0
2006-08-28 11:00:00,41.27,41.28,41.14,41.18,33400.0,22.9286,22.9342,22.8564,22.8786,33400.0
2006-08-28 11:30:00,41.16,41.4,41.12,41.4,17700.0,22.8675,23.0008,22.8453,23.0008,17700.0
2006-08-28 12:00:00,41.37,41.48,41.33,41.38,13100.0,22.9842,23.0453,22.9619,22.9897,13100.0
2006-08-28 12:30:00,41.38,41.42,41.35,41.37,5500.0,22.9897,23.0119,22.9731,22.9842,5500.0
2006-08-28 13:00:00,41.35,41.42,41.33,41.42,8100.0,22.9731,23.0119,22.9619,23.0119,8100.0
2006-08-28 13:30:00,41.41,41.43,41.35,41.41,15100.0,23.0064,23.0175,22.9731,23.0064,15100.0
2006-08-28 14:00:00,41.38,41.43,41.37,41.38,9700.0,22.9897,23.0175,22.9842,22.9897,9700.0
2006-08-28 14:30:00,41.39,41.39,41.31,41.36,13500.0,22.9953,22.9953,22.9508,22.9786,13500.0
2006-08-28 15:00:00,41.38,41.4,41.29,41.33,21700.0,22.9897,23.0008,22.9397,22.9619,21700.0
2006-08-28 15:30:00,41.33,41.34,41.2,41.3,30800.0,22.9619,22.9675,22.8897,22.9453,30800.0
2006-08-29 09:30:00,41.29,41.53,41.25,41.36,19500.0,22.9397,23.0731,22.9175,22.9786,19500.0
2006-08-29 10:00:00,41.35,41.39,41.18,41.18,22500.0,22.9731,22.9953,22.8786,22.8786,22500.0
2006-08-29 10:30:00,41.19,41.28,41.13,41.28,16400.0,22.8842,22.9342,22.8508,22.9342,16400.0
2006-08-29 11:00:00,41.26,41.37,41.26,41.37,15900.0,22.9231,22.9842,22.9231,22.9842,15900.0
2006-08-29 11:30:00,41.37,41.37,41.26,41.31,15600.0,22.9842,22.9842,22.9231,22.9508,15600.0
2006-08-29 12:00:00,41.31,41.43,41.31,41.4,17800.0,22.9508,23.0175,22.9508,23.0008,17800.0
2006-08-29 12:30:00,41.41,41.43,41.36,41.38,8700.0,23.0064,23.0175,22.9786,22.9897,8700.0
2006-08-29 13:00:00,41.39,41.42,41.35,41.38,12700.0,22.9953,23.0119,22.9731,22.9897,12700.0
2006-08-29 13:30:00,41.37,41.39,41.35,41.37,10900.0,22.9842,22.9953,22.9731,22.9842,10900.0
2006-08-29 14:00:00,41.36,41.51,41.3,41.38,41600.0,22.9786,23.062,22.9453,22.9897,41600.0
2006-08-29 14:30:00,41.38,41.55,41.38,41.47,20600.0,22.9897,23.0842,22.9897,23.0397,20600.0
2006-08-29 15:00:00,41.46,41.58,41.39,41.57,27500.0,23.0342,23.1008,22.9953,23.0953,27500.0
2006-08-29 15:30:00,41.57,41.58,41.44,41.5,68300.0,23.0953,23.1008,23.0231,23.0564,68300.0
2006-08-30 09:30:00,41.62,41.72,41.4,41.51,24100.0,23.1231,23.1786,23.0008,23.062,24100.0
2006-08-30 10:00:00,41.46,41.57,41.42,41.47,13600.0,23.0342,23.0953,23.0119,23.0397,13600.0
2006-08-30 10:30:00,41.52,41.64,41.48,41.59,20900.0,23.0675,23.1342,23.0453,23.1064,20900.0
2006-08-30 11:00:00,41.59,41.74,41.59,41.7,16900.0,23.1064,23.1897,23.1064,23.1675,16900.0
2006-08-30 11:30:00,41.74,41.75,41.53,41.65,37000.0,23.1897,23.1953,23.0731,23.1397,37000.0
2006-08-30 12:00:00,41.65,41.66,41.6,41.61,7500.0,23.1397,23.1453,23.112,23.1175,7500.0
2006-08-30 12:30:00,41.62,41.7,41.6,41.7,9900.0,23.1231,23.1675,23.112,23.1675,9900.0
2006-08-30 13:00:00,41.71,41.71,41.61,41.61,13200.0,23.1731,23.1731,23.1175,23.1175,13200.0
2006-08-30 13:30:00,41.61,41.68,41.6,41.6,11200.0,23.1175,23.1564,23.112,23.112,11200.0
2006-08-30 14:00:00,41.6,41.61,41.54,41.56,13200.0,23.112,23.1175,23.0786,23.0897,13200.0
2006-08-30 14:30:00,41.57,41.57,41.4,41.43,18400.0,23.0953,23.0953,23.0008,23.0175,18400.0
2006-08-30 15:00:00,41.44,41.5,41.42,41.5,17900.0,23.0231,23.0564,23.0119,23.0564,17900.0
2006-08-30 15:30:00,41.51,41.54,41.46,41.46,19800.0,23.062,23.0786,23.0342,23.0342,19800.0
2006-08-31 09:30:00,41.62,41.7,41.4,41.67,17600.0,23.1231,23.1675,23.0008,23.1508,17600.0
2006-08-31 10:00:00,41.65,41.65,41.45,41.53,16500.0,23.1397,23.1397,23.0286,23.0731,16500.0
2006-08-31 10:30:00,41.53,41.6,41.48,41.57,12400.0,23.0731,23.112,23.0453,23.0953,12400.0
2006-08-31 11:00:00,41.59,41.64,41.46,41.46,17000.0,23.1064,23.1342,23.0342,23.0342,17000.0
2006-08-31 11:30:00,41.46,41.51,41.45,41.5,15500.0,23.0342,23.062,23.0286,23.0564,15500.0
2006-08-31 12:00:00,41.49,41.5,41.41,41.41,11200.0,23.0508,23.0564,23.0064,23.0064,11200.0
2006-08-31 12:30:00,41.41,41.5,41.41,41.49,11700.0,23.0064,23.0564,23.0064,23.0508,11700.0
2006-08-31 13:00:00,41.48,41.5,41.4,41.44,17400.0,23.0453,23.0564,23.0008,23.0231,17400.0
2006-08-31 13:30:00,41.46,41.47,41.37,41.38,6700.0,23.0342,23.0397,22.9842,22.9897,6700.0
2006-08-31 14:00:00,41.38,41.4,41.34,41.39,10500.0,22.9897,23.0008,22.9675,22.9953,10500.0
2006-08-31 14:30:00,41.38,41.44,41.38,41.43,15500.0,22.9897,23.0231,22.9897,23.0175,15500.0
2006-08-31 15:00:00,41.42,41.46,41.38,41.41,14600.0,23.0119,23.0342,22.9897,23.0064,14600.0
2006-08-31 15:30:00,41.39,41.4,41.29,41.29,47000.0,22.9953,23.0008,22.9397,22.9397,47000.0
2006-09-01 09:30:00,41.61,41.67,41.41,41.54,39500.0,23.1175,23.1508,23.0064,23.0786,39500.0
2006-09-01 10:00:00,41.55,41.67,41.38,41.42,46800.0,23.0842,23.1508,22.9897,23.0119,46800.0
2006-09-01 10:30:00,41.42,41.52,41.42,41.45,53200.0,23.0119,23.0675,23.0119,23.0286,53200.0
2006-09-01 11:00:00,41.45,41.49,41.4,41.42,47100.0,23.0286,23.0508,23.0008,23.0119,47100.0
2006-09-01 11:30:00,41.44,41.59,41.44,41.53,21500.0,23.0231,23.1064,23.0231,23.0731,21500.0
2006-09-01 12:00:00,41.57,41.66,41.56,41.62,16100.0,23.0953,23.1453,23.0897,23.1231,16100.0
2006-09-01 12:30:00,41.62,41.73,41.61,41.73,10600.0,23.1231,23.1842,23.1175,23.1842,10600.0
2006-09-01 13:00:00,41.67,41.84,41.67,41.8,14900.0,23.1508,23.2453,23.1508,23.2231,14900.0
2006-09-01 13:30:00,41.81,41.84,41.76,41.8,15000.0,23.2286,23.2453,23.2008,23.2231,15000.0
2006-09-01 14:00:00,41.79,41.82,41.77,41.81,7300.0,23.2175,23.2342,23.2064,23.2286,7300.0
2006-09-01 14:30:00,41.79,41.82,41.7,41.77,35800.0,23.2175,23.2342,23.1675,23.2064,35800.0
2006-09-01 15:00:00,41.75,41.81,41.72,41.75,27700.0,23.1953,23.2286,23.1786,23.1953,27700.0
2006-09-01 15:30:00,41.76,41.78,41.65,41.67,56900.0,23.2008,23.212,23.1397,23.1508,56900.0
2006-09-05 09:30:00,41.76,41.76,41.5,41.65,23100.0,23.2008,23.2008,23.0564,23.1397,23100.0
2006-09-05 10:00:00,41.62,41.68,41.53,41.57,13100.0,23.1231,23.1564,23.0731,23.0953,13100.0
2006-09-05 10:30:00,41.53,41.55,41.45,41.53,18300.0,23.0731,23.0842,23.0286,23.0731,18300.0
2006-09-05 11:00:00,41.53,41.55,41.5,41.55,46800.0,23.0731,23.0842,23.0564,23.0842,46800.0
2006-09-05 11:30:00,41.55,41.6,41.51,41.52,25600.0,23.0842,23.112,23.062,23.0675,25600.0
2006-09-05 12:00:00,41.53,41.54,41.47,41.49,65000.0,23.0731,23.0786,23.0397,23.0508,65000.0
2006-09-05 12:30:00,41.5,41.5,41.45,41.47,11600.0,23.0564,23.0564,23.0286,23.0397,11600.0
2006-09-05 13:00:00,41.46,41.5,41.42,41.49,15900.0,23.0342,23.0564,23.0119,23.0508,15900.0
2006-09-05 13:30:00,41.48,41.5,41.45,41.47,26200.0,23.0453,23.0564,23.0286,23.0397,26200.0
2006-09-05 14:00:00,41.47,41.66,41.46,41.59,58500.0,23.0397,23.1453,23.0342,23.1064,58500.0
2006-09-05 14:30:00,41.6,41.67,41.57,41.65,11300.0,23.112,23.1508,23.0953,23.1397,11300.0
2006-09-05 15:00:00,41.62,41.62,41.47,41.52,29200.0,23.1231,23.1231,23.0397,23.0675,29200.0
2006-09-05 15:30:00,41.53,41.59,41.51,41.51,25400.0,23.0731,23.1064,23.062,23.062,25400.0
2006-09-06 09:30:00,41.17,41.28,41.02,41.12,40300.0,23.0616,23.1232,22.9775,23.0336,40300.0
2006-09-06 10:00:00,41.09,41.27,41.09,41.16,26300.0,23.0168,23.1176,23.0168,23.056,26300.0
2006-09-06 10:30:00,41.17,41.17,41.0,41.04,27400.0,23.0616,23.0616,22.9663,22.9887,27400.0
2006-09-06 11:00:00,41.03,41.04,41.0,41.04,14200.0,22.9831,22.9887,22.9663,22.9887,14200.0
2006-09-06 11:30:00,41.03,41.13,41.02,41.09,31000.0,22.9831,23.0392,22.9775,23.0168,31000.0
2006-09-06 12:00:00,41.09,41.17,41.09,41.15,8700.0,23.0168,23.0616,23.0168,23.0504,8700.0
2006-09-06 12:30:00,41.17,41.21,41.14,41.21,5100.0,23.0616,23.084,23.0448,23.084,5100.0
2006-09-06 13:00:00,41.17,41.23,41.13,41.21,10700.0,23.0616,23.0952,23.0392,23.084,10700.0
2006-09-06 13:30:00,41.2,41.22,41.09,41.1,20000.0,23.0784,23.0896,23.0168,23.0224,20000.0
2006-09-06 14:00:00,41.1,41.14,41.0,41.11,16900.0,23.0224,23.0448,22.9663,23.028,16900.0
2006-09-06 14:30:00,41.09,41.11,40.92,40.94,18700.0,23.0168,23.028,22.9215,22.9327,18700.0
2006-09-06 15:00:00,40.97,41.01,40.9,40.95,23600.0,22.9495,22.9719,22.9103,22.9383,23600.0
2006-09-06 15:30:00,40.95,40.99,40.9,40.95,39300.0,22.9383,22.9607,22.9103,22.9383,39300.0
2006-09-07 09:30:00,40.87,40.92,40.64,40.74,34400.0,22.8935,22.9215,22.7647,22.8207,34400.0
2006-09-07 10:00:00,40.73,40.88,40.7,40.77,36100.0,22.8151,22.8991,22.7983,22.8375,36100.0
2006-09-07 10:30:00,40.78,40.83,40.75,40.76,39800.0,22.8431,22.8711,22.8263,22.8319,39800.0
2006-09-07 11:00:00,40.75,40.82,40.75,40.76,24700.0,22.8263,22.8655,22.8263,22.8319,24700.0
2006-09-07 11:30:00,40.76,40.89,40.76,40.87,44500.0,22.8319,22.9047,22.8319,22.8935,44500.0
2006-09-07 12:00:00,40.86,40.99,40.82,40.85,11200.0,22.8879,22.9607,22.8655,22.8823,11200.0
2006-09-07 12:30:00,40.83,40.89,40.78,40.84,8900.0,22.8711,22.9047,22.8431,22.8767,8900.0
2006-09-07 13:00:00,40.82,40.99,40.82,40.91,12500.0,22.8655,22.9607,22.8655,22.9159,12500.0
2006-09-07 13:30:00,40.95,41.12,40.9,41.03,15300.0,22.9383,23.0336,22.9103,22.9831,15300.0
2006-09-07 14:00:00,41.02,41.02,40.9,40.94,9800.0,22.9775,22.9775,22.9103,22.9327,9800.0
2006-09-07 14:30:00,40.94,40.97,40.83,40.97,19600.0,22.9327,22.9495,22.8711,22.9495,19600.0
2006-09-07 15:00:00,40.93,40.93,40.8,40.84,32300.0,22.9271,22.9271,22.8543,22.8767,32300.0
2006-09-07 15:30:00,40.84,40.84,40.78,40.79,51700.0,22.8767,22.8767,22.8431,22.8487,51700.0
2006-09-08 09:30:00,40.97,41.07,40.81,40.86,28100.0,22.9495,23.0056,22.8599,22.8879,28100.0
2006-09-08 10:00:00,40.91,41.02,40.91,40.97,21300.0,22.9159,22.9775,22.9159,22.9495,21300.0
2006-09-08 10:30:00,41.0,41.0,40.9,40.96,17700.0,22.9663,22.9663,22.9103,22.9439,17700.0
2006-09-08 11:00:00,40.98,40.99,40.9,40.98,14700.0,22.9551,22.9607,22.9103,22.9551,14700.0
2006-09-08 11:30:00,40.98,41.02,40.94,40.97,22300.0,22.9551,22.9775,22.9327,22.9495,22300.0
2006-09-08 12:00:00,40.97,41.07,40.96,41.05,16200.0,22.9495,23.0056,22.9439,22.9944,16200.0
2006-09-08 12:30:00,41.05,41.14,41.03,41.1,13300.0,22.9944,23.0448,22.9831,23.0224,13300.0
2006-09-08 13:00:00,41.11,41.22,41.11,41.22,11700.0,23.028,23.0896,23.028,23.0896,11700.0
2006-09-08 13:30:00,41.22,41.26,41.14,41.26,18900.0,23.0896,23.112,23.0448,23.112,18900.0
2006-09-08 14:00:00,41.27,41.32,41.08,41.08,25200.0,23.1176,23.1456,23.0112,23.0112,25200.0
2006-09-08 14:30:00,41.09,41.17,41.05,41.17,14900.0,23.0168,23.0616,22.9944,23.0616,14900.0
2006-09-08 15:00:00,41.16,41.22,41.08,41.19,18300.0,23.056,23.0896,23.0112,23.0728,18300.0
2006-09-08 15:30:00,41.19,41.19,41.11,41.13,18200.0,23.0728,23.0728,23.028,23.0392,18200.0
2006-09-11 09:30:00,41.04,41.07,40.8,40.95,21100.0,22.9887,23.0056,22.8543,22.9383,21100.0
2006-09-11 10:00:00,40.93,40.99,40.87,40.89,17600.0,22.9271,22.9607,22.8935,22.9047,17600.0
2006-09-11 10:30:00,40.88,40.89,40.85,40.85,14500.0,22.8991,22.9047,22.8823,22.8823,14500.0
2006-09-11 11:00:00,40.85,40.94,40.75,40.92,27600.0,22.8823,22.9327,22.8263,22.9215,27600.0
2006-09-11 11:30:00,40.91,40.93,40.81,40.81,13500.0,22.9159,22.9271,22.8599,22.8599,13500.0
2006-09-11 12:00:00,40.81,40.98,40.8,40.97,41300.0,22.8599,22.9551,22.8543,22.9495,41300.0
2006-09-11 12:30:00,40.96,40.97,40.92,40.95,15500.0,22.9439,22.9495,22.9215,22.9383,15500.0
2006-09-11 13:00:00,40.96,41.01,40.88,40.95,60700.0,22.9439,22.9719,22.8991,22.9383,60700.0
2006-09-11 13:30:00,40.95,41.0,40.88,40.91,30900.0,22.9383,22.9663,22.8991,22.9159,30900.0
2006-09-11 14:00:00,40.89,40.94,40.81,40.81,38500.0,22.9047,22.9327,22.8599,22.8599,38500.0
2006-09-11 14:30:00,40.8,40.94,40.8,40.93,27100.0,22.8543,22.9327,22.8543,22.9271,27100.0
2006-09-11 15:00:00,40.91,40.93,40.83,40.84,59300.0,22.9159,22.9271,22.8711,22.8767,59300.0
2006-09-11 15:30:00,40.83,40.85,40.79,40.81,87900.0,22.8711,22.8823,22.8487,22.8599,87900.0
2006-09-12 09:30:00,40.8,40.92,40.73,40.86,32400.0,22.8543,22.9215,22.8151,22.8879,32400.0
2006-09-12 10:00:00,40.84,41.03,40.84,41.02,21100.0,22.8767,22.9831,22.8767,22.9775,21100.0
2006-09-12 10:30:00,41.03,41.19,41.0,41.15,327400.0,22.9831,23.0728,22.9663,23.0504,327400.0
2006-09-12 11:00:00,41.17,41.48,41.17,41.48,60800.0,23.0616,23.2352,23.0616,23.2352,60800.0
2006-09-12 11:30:00,41.45,41.59,41.43,41.59,26900.0,23.2184,23.2968,23.2072,23.2968,26900.0
2006-09-12 12:00:00,41.58,41.62,41.54,41.57,14900.0,23.2912,23.3136,23.2688,23.2856,14900.0
2006-09-12 12:30:00,41.57,41.62,41.51,41.55,16600.0,23.2856,23.3136,23.252,23.2744,16600.0
2006-09-12 13:00:00,41.57,41.59,41.51,41.56,15200.0,23.2856,23.2968,23.252,23.28,15200.0
2006-09-12 13:30:00,41.54,41.68,41.53,41.66,51400.0,23.2688,23.3472,23.2632,23.336,51400.0
2006-09-12 14:00:00,41.66,41.74,41.58,41.74,22100.0,23.336,23.3809,23.2912,23.3809,22100.0
2006-09-12 14:30:00,41.74,41.83,41.71,41.75,32800.0,23.3809,23.4313,23.3641,23.3865,32800.0
2006-09-12 15:00:00,41.75,41.77,41.67,41.74,37900.0,23.3865,23.3977,23.3416,23.3809,37900.0
2006-09-12 15:30:00,41.72,41.76,41.69,41.72,49800.0,23.3697,23.3921,23.3528,23.3697,49800.0
2006-09-13 09:30:00,41.73,42.84,41.7,42.74,197000.0,23.3753,23.997,23.3585,23.941,197000.0
2006-09-13 10:00:00,42.72,42.89,42.59,42.89,119300.0,23.9298,24.025,23.857,24.025,119300.0
2006-09-13 10:30:00,42.91,42.91,42.67,42.85,64900.0,24.0362,24.0362,23.9018,24.0026,64900.0
2006-09-13 11:00:00,42.82,42.87,42.7,42.7,33300.0,23.9858,24.0138,23.9186,23.9186,33300.0
2006-09-13 11:30:00,42.67,42.87,42.67,42.82,34200.0,23.9018,24.0138,23.9018,23.9858,34200.0
2006-09-13 12:00:00,42.81,42.84,42.75,42.75,18800.0,23.9802,23.997,23.9466,23.9466,18800.0
2006-09-13 12:30:00,42.75,42.8,42.73,42.75,19400.0,23.9466,23.9746,23.9354,23.9466,19400.0
2006-09-13 13:00:00,42.77,42.81,42.74,42.78,53600.0,23.9578,23.9802,23.941,23.9634,53600.0
2006-09-13 13:30:00,42.78,42.81,42.65,42.67,35100.0,23.9634,23.9802,23.8906,23.9018,35100.0
2006-09-13 14:00:00,42.66,42.68,42.5,42.51,40500.0,23.8962,23.9074,23.8066,23.8122,40500.0
2006-09-13 14:30:00,42.53,42.6,42.49,42.57,29200.0,23.8234,23.8626,23.801,23.8458,29200.0
2006-09-13 15:00:00,42.6,42.6,42.48,42.6,44300.0,23.8626,23.8626,23.7954,23.8626,44300.0
2006-09-13 15:30:00,42.6,42.83,42.57,42.75,153900.0,23.8626,23.9914,23.8458,23.9466,153900.0
2006-09-14 09:30:00,42.63,42.9,42.51,42.77,46200.0,23.8794,24.0306,23.8122,23.9578,46200.0
2006-09-14 10:00:00,42.77,42.81,42.65,42.69,71000.0,23.9578,23.9802,23.8906,23.913,71000.0
2006-09-14 10:30:00,42.71,42.74,42.5,42.53,145800.0,23.9242,23.941,23.8066,23.8234,145800.0
2006-09-14 11:00:00,42.53,42.85,42.53,42.85,28700.0,23.8234,24.0026,23.8234,24.0026,28700.0
2006-09-14 11:30:00,42.85,42.88,42.75,42.8,136200.0,24.0026,24.0194,23.9466,23.9746,136200.0
2006-09-14 12:00:00,42.79,42.82,42.7,42.77,23800.0,23.969,23.9858,23.9186,23.9578,23800.0
2006-09-14 12:30:00,42.76,42.77,42.65,42.65,27600.0,23.9522,23.9578,23.8906,23.8906,27600.0
2006-09-14 13:00:00,42.67,42.67,42.49,42.63,38200.0,23.9018,23.9018,23.801,23.8794,38200.0
2006-09-14 13:30:00,42.63,42.81,42.63,42.8,33600.0,23.8794,23.9802,23.8794,23.9746,33600.0
2006-09-14 14:00:00,42.8,42.82,42.65,42.67,52000.0,23.9746,23.9858,23.8906,23.9018,52000.0
2006-09-14 14:30:00,42.67,42.74,42.56,42.57,48900.0,23.9018,23.941,23.8402,23.8458,48900.0
2006-09-14 15:00:00,42.57,42.59,42.5,42.58,83200.0,23.8458,23.857,23.8066,23.8514,83200.0
2006-09-14 15:30:00,42.59,42.76,42.56,42.76,119000.0,23.857,23.9522,23.8402,23.9522,119000.0
2006-09-15 09:30:00,43.0,43.28,42.94,43.16,149100.0,24.0867,24.2435,24.053,24.1763,149100.0
2006-09-15 10:00:00,43.14,43.44,43.14,43.31,29200.0,24.1651,24.3331,24.1651,24.2603,29200.0
2006-09-15 10:30:00,43.31,43.35,43.01,43.02,31400.0,24.2603,24.2827,24.0923,24.0979,31400.0
2006-09-15 11:00:00,43.04,43.07,42.91,42.92,24500.0,24.1091,24.1259,24.0362,24.0418,24500.0
2006-09-15 11:30:00,42.93,43.05,42.88,43.0,32100.0,24.0474,24.1147,24.0194,24.0867,32100.0
2006-09-15 12:00:00,43.0,43.04,42.92,43.0,17800.0,24.0867,24.1091,24.0418,24.0867,17800.0
2006-09-15 12:30:00,43.0,43.06,42.95,43.0,25200.0,24.0867,24.1203,24.0586,24.0867,25200.0
2006-09-15 13:00:00,43.0,43.12,42.98,43.04,26200.0,24.0867,24.1539,24.0754,24.1091,26200.0
2006-09-15 13:30:00,43.07,43.26,43.06,43.18,26300.0,24.1259,24.2323,24.1203,24.1875,26300.0
2006-09-15 14:00:00,43.17,43.24,43.16,43.2,21500.0,24.1819,24.2211,24.1763,24.1987,21500.0
2006-09-15 14:30:00,43.2,43.33,43.2,43.22,34400.0,24.1987,24.2715,24.1987,24.2099,34400.0
2006-09-15 15:00:00,43.22,43.29,43.2,43.2,60800.0,24.2099,24.2491,24.1987,24.1987,60800.0
2006-09-15 15:30:00,43.22,43.28,43.1,43.18,83400.0,24.2099,24.2435,24.1427,24.1875,83400.0
2006-09-18 09:30:00,43.11,43.11,42.72,42.92,116200.0,24.1483,24.1483,23.9298,24.0418,116200.0
2006-09-18 10:00:00,42.92,42.95,42.8,42.83,39600.0,24.0418,24.0586,23.9746,23.9914,39600.0
2006-09-18 10:30:00,42.82,43.05,42.8,43.02,37600.0,23.9858,24.1147,23.9746,24.0979,37600.0
2006-09-18 11:00:00,43.01,43.08,42.98,43.04,270400.0,24.0923,24.1315,24.0754,24.1091,270400.0
2006-09-18 11:30:00,43.02,43.1,42.97,42.97,15200.0,24.0979,24.1427,24.0698,24.0698,15200.0
2006-09-18 12:00:00,42.99,43.0,42.78,42.78,44600.0,24.0811,24.0867,23.9634,23.9634,44600.0
2006-09-18 12:30:00,42.78,42.86,42.77,42.85,10000.0,23.9634,24.0082,23.9578,24.0026,10000.0
2006-09-18 13:00:00,42.85,42.93,42.76,42.86,25500.0,24.0026,24.0474,23.9522,24.0082,25500.0
2006-09-18 13:30:00,42.85,42.85,42.66,42.7,21900.0,24.0026,24.0026,23.8962,23.9186,21900.0
2006-09-18 14:00:00,42.7,42.81,42.66,42.78,27900.0,23.9186,23.9802,23.8962,23.9634,27900.0
2006-09-18 14:30:00,42.78,42.82,42.71,42.76,28500.0,23.9634,23.9858,23.9242,23.9522,28500.0
2006-09-18 15:00:00,42.76,42.89,42.72,42.86,263000.0,23.9522,24.025,23.9298,24.0082,263000.0
2006-09-18 15:30:00,42.87,42.89,42.78,42.8,79100.0,24.0138,24.025,23.9634,23.9746,79100.0
2006-09-19 09:30:00,42.76,42.99,42.62,42.99,45700.0,23.9522,24.0811,23.8738,24.0811,45700.0
2006-09-19 10:00:00,42.99,43.17,42.77,42.85,47300.0,24.0811,24.1819,23.9578,24.0026,47300.0
2006-09-19 10:30:00,42.86,42.89,42.77,42.81,24000.0,24.0082,24.025,23.9578,23.9802,24000.0
2006-09-19 11:00:00,42.81,42.9,42.78,42.8,19100.0,23.9802,24.0306,23.9634,23.9746,19100.0
2006-09-19 11:30:00,42.77,42.78,42.55,42.58,21000.0,23.9578,23.9634,23.8346,23.8514,21000.0
2006-09-19 12:00:00,42.58,42.65,42.55,42.62,20600.0,23.8514,23.8906,23.8346,23.8738,20600.0
2006-09-19 12:30:00,42.6,42.78,42.58,42.76,25700.0,23.8626,23.9634,23.8514,23.9522,25700.0
2006-09-19 13:00:00,42.76,42.78,42.67,42.74,19900.0,23.9522,23.9634,23.9018,23.941,19900.0
2006-09-19 13:30:00,42.73,42.73,42.61,42.68,18300.0,23.9354,23.9354,23.8682,23.9074,18300.0
2006-09-19 14:00:00,42.65,42.7,42.63,42.68,18800.0,23.8906,23.9186,23.8794,23.9074,18800.0
2006-09-19 14:30:00,42.69,42.7,42.6,42.64,23600.0,23.913,23.9186,23.8626,23.885,23600.0
2006-09-19 15:00:00,42.61,42.8,42.6,42.75,28800.0,23.8682,23.9746,23.8626,23.9466,28800.0
2006-09-19 15:30:00,42.77,42.83,42.73,42.81,48200.0,23.9578,23.9914,23.9354,23.9802,48200.0
2006-09-20 09:30:00,42.97,43.09,42.85,42.89,25200.0,24.0698,24.1371,24.0026,24.025,25200.0
2006-09-20 10:00:00,42.88,42.94,42.74,42.93,42000.0,24.0194,24.053,23.941,24.0474,42000.0
2006-09-20 10:30:00,42.94,43.17,42.89,43.11,39600.0,24.053,24.1819,24.025,24.1483,39600.0
2006-09-20 11:00:00,43.11,43.16,43.1,43.14,10600.0,24.1483,24.1763,24.1427,24.1651,10600.0
2006-09-20 11:30:00,43.12,43.2,43.12,43.18,19000.0,24.1539,24.1987,24.1539,24.1875,19000.0
2006-09-20 12:00:00,43.19,43.19,43.12,43.13,13700.0,24.1931,24.1931,24.1539,24.1595,13700.0
2006-09-20 12:30:00,43.13,43.18,43.1,43.1,10100.0,24.1595,24.1875,24.1427,24.1427,10100.0
2006-09-20 13:00:00,43.11,43.13,43.03,43.05,21100.0,24.1483,24.1595,24.1035,24.1147,21100.0
2006-09-20 13:30:00,43.09,43.23,43.08,43.21,14100.0,24.1371,24.2155,24.1315,24.2043,14100.0
2006-09-20 14:00:00,43.21,43.26,43.0,43.06,24100.0,24.2043,24.2323,24.0867,24.1203,24100.0
2006-09-20 14:30:00,43.01,43.14,43.0,43.12,20700.0,24.0923,24.1651,24.0867,24.1539,20700.0
2006-09-20 15:00:00,43.1,43.21,43.1,43.17,21600.0,24.1427,24.2043,24.1427,24.1819,21600.0
2006-09-20 15:30:00,43.19,43.21,43.1,43.16,51300.0,24.1931,24.2043,24.1427,24.1763,51300.0
2006-09-21 09:30:00,43.25,43.25,42.8,42.83,30400.0,24.2267,24.2267,23.9746,23.9914,30400.0
2006-09-21 10:00:00,42.77,43.05,42.77,42.94,35700.0,23.9578,24.1147,23.9578,24.053,35700.0
2006-09-21 10:30:00,42.93,42.96,42.81,42.85,18300.0,24.0474,24.0642,23.9802,24.0026,18300.0
2006-09-21 11:00:00,42.85,43.04,42.85,42.99,31200.0,24.0026,24.1091,24.0026,24.0811,31200.0
2006-09-21 11:30:00,42.99,43.19,42.98,43.07,16500.0,24.0811,24.1931,24.0754,24.1259,16500.0
2006-09-21 12:00:00,43.08,43.09,42.95,43.06,41600.0,24.1315,24.1371,24.0586,24.1203,41600.0
2006-09-21 12:30:00,43.02,43.14,43.0,43.01,28600.0,24.0979,24.1651,24.0867,24.0923,28600.0
2006-09-21 13:00:00,43.01,43.07,42.95,43.04,26600.0,24.0923,24.1259,24.0586,24.1091,26600.0
2006-09-21 13:30:00,43.01,43.1,43.0,43.06,16500.0,24.0923,24.1427,24.0867,24.1203,16500.0
2006-09-21 14:00:00,43.07,43.1,42.98,43.01,28400.0,24.1259,24.1427,24.0754,24.0923,28400.0
2006-09-21 14:30:00,43.0,43.08,42.96,42.99,37400.0,24.0867,24.1315,24.0642,24.0811,37400.0
2006-09-21 15:00:00,43.01,43.07,42.9,42.95,38800.0,24.0923,24.1259,24.0306,24.0586,38800.0
2006-09-21 15:30:00,42.95,43.04,42.94,43.0,40700.0,24.0586,24.1091,24.053,24.0867,40700.0
2006-09-22 09:30:00,42.87,42.9,42.72,42.74,37500.0,24.0138,24.0306,23.9298,23.941,37500.0
2006-09-22 10:00:00,42.71,42.75,42.6,42.67,33600.0,23.9242,23.9466,23.8626,23.9018,33600.0
2006-09-22 10:30:00,42.66,42.78,42.63,42.71,26600.0,23.8962,23.9634,23.8794,23.9242,26600.0
2006-09-22 11:00:00,42.65,42.88,42.65,42.83,15000.0,23.8906,24.0194,23.8906,23.9914,15000.0
2006-09-22 11:30:00,42.84,42.94,42.84,42.94,20500.0,23.997,24.053,23.997,24.053,20500.0
2006-09-22 12:00:00,42.92,42.93,42.75,42.77,18900.0,24.0418,24.0474,23.9466,23.9578,18900.0
2006-09-22 12:30:00,42.78,42.82,42.73,42.77,15000.0,23.9634,23.9858,23.9354,23.9578,15000.0
2006-09-22 13:00:00,42.77,42.85,42.73,42.8,22500.0,23.9578,24.0026,23.9354,23.9746,22500.0
2006-09-22 13:30:00,42.8,42.84,42.76,42.84,16100.0,23.9746,23.997,23.9522,23.997,16100.0
2006-09-22 14:00:00,42.84,42.91,42.82,42.85,16100.0,23.997,24.0362,23.9858,24.0026,16100.0
2006-09-22 14:30:00,42.85,42.94,42.75,42.89,18800.0,24.0026,24.053,23.9466,24.025,18800.0
2006-09-22 15:00:00,42.87,43.06,42.86,42.96,44500.0,24.0138,24.1203,24.0082,24.0642,44500.0
2006-09-22 15:30:00,42.97,42.99,42.84,42.91,38600.0,24.0698,24.0811,23.997,24.0362,38600.0
2006-09-25 09:30:00,43.05,43.26,42.9,42.9,67900.0,24.1147,24.2323,24.0306,24.0306,67900.0
2006-09-25 10:00:00,42.93,43.04,42.81,42.87,56700.0,24.0474,24.1091,23.9802,24.0138,56700.0
2006-09-25 10:30:00,42.86,43.07,42.82,43.0,24900.0,24.0082,24.1259,23.9858,24.0867,24900.0
2006-09-25 11:00:00,43.0,43.16,43.0,43.06,23500.0,24.0867,24.1763,24.0867,24.1203,23500.0
2006-09-25 11:30:00,43.05,43.09,42.98,43.0,17800.0,24.1147,24.1371,24.0754,24.0867,17800.0
2006-09-25 12:00:00,42.96,43.13,42.91,43.13,17500.0,24.0642,24.1595,24.0362,24.1595,17500.0
2006-09-25 12:30:00,43.13,43.3,43.0,43.29,54800.0,24.1595,24.2547,24.0867,24.2491,54800.0
2006-09-25 13:00:00,43.27,43.33,43.11,43.11,26200.0,24.2379,24.2715,24.1483,24.1483,26200.0
2006-09-25 13:30:00,43.11,43.16,43.04,43.07,18600.0,24.1483,24.1763,24.1091,24.1259,18600.0
2006-09-25 14:00:00,43.08,43.23,43.07,43.14,29200.0,24.1315,24.2155,24.1259,24.1651,29200.0
2006-09-25 14:30:00,43.14,43.36,43.14,43.33,34800.0,24.1651,24.2883,24.1651,24.2715,34800.0
2006-09-25 15:00:00,43.33,43.44,43.33,43.42,28100.0,24.2715,24.3331,24.2715,24.3219,28100.0
2006-09-25 15:30:00,43.42,43.42,43.28,43.35,47500.0,24.3219,24.3219,24.2435,24.2827,47500.0
2006-09-26 09:30:00,43.24,43.4,43.12,43.4,47200.0,24.2211,24.3107,24.1539,24.3107,47200.0
2006-09-26 10:00:00,43.4,43.64,43.37,43.6,81500.0,24.3107,24.4452,24.2939,24.4227,81500.0
2006-09-26 10:30:00,43.64,43.64,43.5,43.6,72900.0,24.4452,24.4452,24.3667,24.4227,72900.0
2006-09-26 11:00:00,43.59,43.73,43.57,43.57,21000.0,24.4171,24.4956,24.4059,24.4059,21000.0
2006-09-26 11:30:00,43.57,43.67,43.5,43.5,19900.0,24.4059,24.462,24.3667,24.3667,19900.0
2006-09-26 12:00:00,43.47,43.61,43.46,43.6,16100.0,24.3499,24.4283,24.3443,24.4227,16100.0
2006-09-26 12:30:00,43.6,43.6,43.45,43.51,18600.0,24.4227,24.4227,24.3387,24.3723,18600.0
2006-09-26 13:00:00,43.51,43.67,43.45,43.65,12600.0,24.3723,24.462,24.3387,24.4508,12600.0
2006-09-26 13:30:00,43.68,43.74,43.6,43.69,11800.0,24.4676,24.5012,24.4227,24.4732,11800.0
2006-09-26 14:00:00,43.72,43.73,43.52,43.6,28600.0,24.49,24.4956,24.3779,24.4227,28600.0
2006-09-26 14:30:00,43.62,43.7,43.58,43.64,23500.0,24.4339,24.4788,24.4115,24.4452,23500.0
2006-09-26 15:00:00,43.62,43.68,43.49,43.58,34200.0,24.4339,24.4676,24.3611,24.4115,34200.0
2006-09-26 15:30:00,43.58,43.62,43.5,43.51,85200.0,24.4115,24.4339,24.3667,24.3723,85200.0
2006-09-27 09:30:00,43.5,43.6,43.35,43.51,29200.0,24.3667,24.4227,24.2827,24.3723,29200.0
2006-09-27 10:00:00,43.53,43.59,43.39,43.47,28900.0,24.3835,24.4171,24.3051,24.3499,28900.0
2006-09-27 10:30:00,43.48,43.65,43.47,43.56,35300.0,24.3555,24.4508,24.3499,24.4003,35300.0
2006-09-27 11:00:00,43.57,43.57,43.43,43.5,24900.0,24.4059,24.4059,24.3275,24.3667,24900.0
2006-09-27 11:30:00,43.52,43.64,43.51,43.6,41800.0,24.3779,24.4452,24.3723,24.4227,41800.0
2006-09-27 12:00:00,43.64,43.64,43.41,43.43,13500.0,24.4452,24.4452,24.3163,24.3275,13500.0
2006-09-27 12:30:00,43.43,43.53,43.43,43.51,14600.0,24.3275,24.3835,24.3275,24.3723,14600.0
2006-09-27 13:00:00,43.51,43.55,43.46,43.5,10900.0,24.3723,24.3947,24.3443,24.3667,10900.0
2006-09-27 13:30:00,43.53,43.53,43.4,43.47,18100.0,24.3835,24.3835,24.3107,24.3499,18100.0
2006-09-27 14:00:00,43.46,43.5,43.36,43.4,18500.0,24.3443,24.3667,24.2883,24.3107,18500.0
2006-09-27 14:30:00,43.38,43.45,43.34,43.41,17600.0,24.2995,24.3387,24.2771,24.3163,17600.0
2006-09-27 15:00:00,43.41,43.42,43.2,43.23,56000.0,24.3163,24.3219,24.1987,24.2155,56000.0
2006-09-27 15:30:00,43.23,43.25,43.16,43.18,85600.0,24.2155,24.2267,24.1763,24.1875,85600.0
2006-09-28 09:30:00,43.24,43.65,43.24,43.39,67000.0,24.2211,24.4508,24.2211,24.3051,67000.0
2006-09-28 10:00:00,43.39,43.79,43.39,43.66,28400.0,24.3051,24.5292,24.3051,24.4564,28400.0
2006-09-28 10:30:00,43.66,43.75,43.45,43.46,29200.0,24.4564,24.5068,24.3387,24.3443,29200.0
2006-09-28 11:00:00,43.46,43.5,43.41,43.44,20000.0,24.3443,24.3667,24.3163,24.3331,20000.0
2006-09-28 11:30:00,43.44,43.51,43.44,43.47,21400.0,24.3331,24.3723,24.3331,24.3499,21400.0
2006-09-28 12:00:00,43.47,43.57,43.4,43.54,16400.0,24.3499,24.4059,24.3107,24.3891,16400.0
2006-09-28 12:30:00,43.56,43.65,43.54,43.62,12900.0,24.4003,24.4508,24.3891,24.4339,12900.0
2006-09-28 13:00:00,43.6,43.75,43.59,43.7,24500.0,24.4227,24.5068,24.4171,24.4788,24500.0
2006-09-28 13:30:00,43.71,43.75,43.65,43.68,9500.0,24.4844,24.5068,24.4508,24.4676,9500.0
2006-09-28 14:00:00,43.72,43.83,43.7,43.83,16700.0,24.49,24.5516,24.4788,24.5516,16700.0
2006-09-28 14:30:00,43.82,43.89,43.76,43.87,19100.0,24.546,24.5852,24.5124,24.574,19100.0
2006-09-28 15:00:00,43.86,43.86,43.68,43.7,28500.0,24.5684,24.5684,24.4676,24.4788,28500.0
2006-09-28 15:30:00,43.72,43.9,43.72,43.77,37100.0,24.49,24.5908,24.49,24.518,37100.0
2006-09-29 09:30:00,43.61,43.79,43.45,43.51,47200.0,24.4283,24.5292,24.3387,24.3723,47200.0
2006-09-29 10:00:00,43.52,43.7,43.52,43.59,48400.0,24.3779,24.4788,24.3779,24.4171,48400.0
2006-09-29 10:30:00,43.59,43.62,43.44,43.53,23800.0,24.4171,24.4339,24.3331,24.3835,23800.0
2006-09-29 11:00:00,43.55,43.57,43.45,43.48,14200.0,24.3947,24.4059,24.3387,24.3555,14200.0
2006-09-29 11:30:00,43.49,43.54,43.45,43.53,16000.0,24.3611,24.3891,24.3387,24.3835,16000.0
2006-09-29 12:00:00,43.5,43.5,43.34,43.35,20500.0,24.3667,24.3667,24.2771,24.2827,20500.0
2006-09-29 12:30:00,43.35,43.35,43.29,43.3,10200.0,24.2827,24.2827,24.2491,24.2547,10200.0
2006-09-29 13:00:00,43.29,43.29,43.03,43.05,25800.0,24.2491,24.2491,24.1035,24.1147,25800.0
2006-09-29 13:30:00,43.04,43.07,43.01,43.05,16300.0,24.1091,24.1259,24.0923,24.1147,16300.0
2006-09-29 14:00:00,43.05,43.11,43.02,43.11,16600.0,24.1147,24.1483,24.0979,24.1483,16600.0
2006-09-29 14:30:00,43.14,43.18,43.08,43.11,16100.0,24.1651,24.1875,24.1315,24.1483,16100.0
2006-09-29 15:00:00,43.1,43.18,43.05,43.18,14300.0,24.1427,24.1875,24.1147,24.1875,14300.0
2006-09-29 15:30:00,43.17,43.19,43.05,43.07,37100.0,24.1819,24.1931,24.1147,24.1259,37100.0
2006-10-02 09:30:00,43.13,43.22,42.6,42.76,41400.0,24.1595,24.2099,23.8626,23.9522,41400.0
2006-10-02 10:00:00,42.76,42.95,42.76,42.84,57600.0,23.9522,24.0586,23.9522,23.997,57600.0
2006-10-02 10:30:00,42.87,43.14,42.87,43.12,15500.0,24.0138,24.1651,24.0138,24.1539,15500.0
2006-10-02 11:00:00,43.08,43.2,43.08,43.2,18300.0,24.1315,24.1987,24.1315,24.1987,18300.0
2006-10-02 11:30:00,43.19,43.4,43.16,43.3,26700.0,24.1931,24.3107,24.1763,24.2547,26700.0
2006-10-02 12:00:00,43.3,43.34,43.2,43.2,10100.0,24.2547,24.2771,24.1987,24.1987,10100.0
2006-10-02 12:30:00,43.2,43.27,43.2,43.22,5500.0,24.1987,24.2379,24.1987,24.2099,5500.0
2006-10-02 13:00:00,43.2,43.27,43.19,43.2,8500.0,24.1987,24.2379,24.1931,24.1987,8500.0
2006-10-02 13:30:00,43.21,43.24,42.92,42.97,23900.0,24.2043,24.2211,24.0418,24.0698,23900.0
2006-10-02 14:00:00,42.97,43.05,42.97,43.03,38100.0,24.0698,24.1147,24.0698,24.1035,38100.0
2006-10-02 14:30:00,43.03,43.09,43.0,43.06,16700.0,24.1035,24.1371,24.0867,24.1203,16700.0
2006-10-02 15:00:00,43.08,43.14,42.97,43.11,24600.0,24.1315,24.1651,24.0698,24.1483,24600.0
2006-10-02 15:30:00,43.12,43.18,43.11,43.13,38100.0,24.1539,24.1875,24.1483,24.1595,38100.0
2006-10-03 09:30:00,43.31,43.31,42.9,43.06,52800.0,24.2603,24.2603,24.0306,24.1203,52800.0
2006-10-03 10:00:00,43.04,43.13,43.0,43.1,22100.0,24.1091,24.1595,24.0867,24.1427,22100.0
2006-10-03 10:30:00,43.1,43.13,43.07,43.13,8500.0,24.1427,24.1595,24.1259,24.1595,8500.0
2006-10-03 11:00:00,43.13,43.35,43.06,43.32,11800.0,24.1595,24.2827,24.1203,24.2659,11800.0
2006-10-03 11:30:00,43.31,43.39,43.15,43.25,16900.0,24.2603,24.3051,24.1707,24.2267,16900.0
2006-10-03 12:00:00,43.22,43.49,43.22,43.46,23700.0,24.2099,24.3611,24.2099,24.3443,23700.0
2006-10-03 12:30:00,43.46,43.49,43.4,43.48,10600.0,24.3443,24.3611,24.3107,24.3555,10600.0
2006-10-03 13:00:00,43.49,43.51,43.31,43.34,13800.0,24.3611,24.3723,24.2603,24.2771,13800.0
2006-10-03 13:30:00,43.35,43.35,43.2,43.2,17900.0,24.2827,24.2827,24.1987,24.1987,17900.0
2006-10-03 14:00:00,43.22,43.34,43.17,43.17,23800.0,24.2099,24.2771,24.1819,24.1819,23800.0
2006-10-03 14:30:00,43.17,43.35,43.15,43.27,24200.0,24.1819,24.2827,24.1707,24.2379,24200.0
2006-10-03 15:00:00,43.26,43.27,43.16,43.16,38600.0,24.2323,24.2379,24.1763,24.1763,38600.0
2006-10-03 15:30:00,43.17,43.27,43.12,43.25,67200.0,24.1819,24.2379,24.1539,24.2267,67200.0
2006-10-04 09:30:00,43.21,43.48,43.21,43.25,37700.0,24.2043,24.3555,24.2043,24.2267,37700.0
2006-10-04 10:00:00,43.23,43.29,43.05,43.2,67000.0,24.2155,24.2491,24.1147,24.1987,67000.0
2006-10-04 10:30:00,43.18,43.32,43.15,43.23,45200.0,24.1875,24.2659,24.1707,24.2155,45200.0
2006-10-04 11:00:00,43.23,43.29,43.12,43.29,36300.0,24.2155,24.2491,24.1539,24.2491,36300.0
2006-10-04 11:30:00,43.28,43.33,43.16,43.19,41300.0,24.2435,24.2715,24.1763,24.1931,41300.0
2006-10-04 12:00:00,43.2,43.23,43.1,43.22,27500.0,24.1987,24.2155,24.1427,24.2099,27500.0
2006-10-04 12:30:00,43.22,43.26,43.13,43.2,31400.0,24.2099,24.2323,24.1595,24.1987,31400.0
2006-10-04 13:00:00,43.19,43.19,43.0,43.14,58700.0,24.1931,24.1931,24.0867,24.1651,58700.0
2006-10-04 13:30:00,43.17,43.28,43.17,43.18,10600.0,24.1819,24.2435,24.1819,24.1875,10600.0
2006-10-04 14:00:00,43.17,43.36,43.13,43.29,18600.0,24.1819,24.2883,24.1595,24.2491,18600.0
2006-10-04 14:30:00,43.33,43.45,43.27,43.4,35600.0,24.2715,24.3387,24.2379,24.3107,35600.0
2006-10-04 15:00:00,43.4,43.47,43.3,43.3,30200.0,24.3107,24.3499,24.2547,24.2547,30200.0
2006-10-04 15:30:00,43.31,43.4,43.28,43.34,51800.0,24.2603,24.3107,24.2435,24.2771,51800.0
2006-10-05 09:30:00,43.5,43.55,43.34,43.48,27800.0,24.3667,24.3947,24.2771,24.3555,27800.0
2006-10-05 10:00:00,43.48,43.57,43.43,43.44,15300.0,24.3555,24.4059,24.3275,24.3331,15300.0
2006-10-05 10:30:00,43.42,43.47,43.29,43.47,16800.0,24.3219,24.3499,24.2491,24.3499,16800.0
2006-10-05 11:00:00,43.44,43.5,43.38,43.44,192200.0,24.3331,24.3667,24.2995,24.3331,192200.0
2006-10-05 11:30:00,43.46,43.6,43.46,43.55,34900.0,24.3443,24.4227,24.3443,24.3947,34900.0
2006-10-05 12:00:00,43.55,43.61,43.54,43.56,32400.0,24.3947,24.4283,24.3891,24.4003,32400.0
2006-10-05 12:30:00,43.56,43.6,43.43,43.6,9400.0,24.4003,24.4227,24.3275,24.4227,9400.0
2006-10-05 13:00:00,43.59,43.71,43.56,43.66,13600.0,24.4171,24.4844,24.4003,24.4564,13600.0
2006-10-05 13:30:00,43.67,43.74,43.67,43.7,17900.0,24.462,24.5012,24.462,24.4788,17900.0
2006-10-05 14:00:00,43.7,43.72,43.65,43.7,30400.0,24.4788,24.49,24.4508,24.4788,30400.0
2006-10-05 14:30:00,43.68,43.82,43.68,43.81,11800.0,24.4676,24.546,24.4676,24.5404,11800.0
2006-10-05 15:00:00,43.8,43.9,43.77,43.9,20000.0,24.5348,24.5908,24.518,24.5908,20000.0
2006-10-05 15:30:00,43.9,43.9,43.82,43.89,30100.0,24.5908,24.5908,24.546,24.5852,30100.0
2006-10-06 09:30:00,43.86,43.95,43.67,43.73,87000.0,24.5684,24.6188,24.462,24.4956,87000.0
2006-10-06 10:00:00,43.73,43.73,43.48,43.48,22400.0,24.4956,24.4956,24.3555,24.3555,22400.0
2006-10-06 10:30:00,43.48,43.89,43.47,43.89,20200.0,24.3555,24.5852,24.3499,24.5852,20200.0
2006-10-06 11:00:00,43.86,44.06,43.85,44.05,39000.0,24.5684,24.6804,24.5628,24.6748,39000.0
2006-10-06 11:30:00,44.06,44.25,44.05,44.23,62500.0,24.6804,24.7868,24.6748,24.7756,62500.0
2006-10-06 12:00:00,44.23,44.27,44.14,44.17,53600.0,24.7756,24.798,24.7252,24.742,53600.0
2006-10-06 12:30:00,44.15,44.18,43.92,44.06,25300.0,24.7308,24.7476,24.602,24.6804,25300.0
2006-10-06 13:00:00,44.07,44.08,43.98,44.0,14500.0,24.686,24.6916,24.6356,24.6468,14500.0
2006-10-06 13:30:00,43.97,44.15,43.96,44.12,25700.0,24.63,24.7308,24.6244,24.714,25700.0
2006-10-06 14:00:00,44.13,44.25,44.08,44.22,33600.0,24.7196,24.7868,24.6916,24.77,33600.0
2006-10-06 14:30:00,44.23,44.4,44.19,44.25,24400.0,24.7756,24.8709,24.7532,24.7868,24400.0
2006-10-06 15:00:00,44.24,44.28,44.11,44.13,30400.0,24.7812,24.8037,24.7084,24.7196,30400.0
2006-10-06 15:30:00,44.15,44.31,44.14,44.31,50300.0,24.7308,24.8205,24.7252,24.8205,50300.0
2006-10-09 09:30:00,44.09,44.1,43.75,43.91,71800.0,24.6972,24.7028,24.5068,24.5964,71800.0
2006-10-09 10:00:00,43.9,44.02,43.76,43.85,43600.0,24.5908,24.658,24.5124,24.5628,43600.0
2006-10-09 10:30:00,43.83,43.87,43.63,43.87,40300.0,24.5516,24.574,24.4395,24.574,40300.0
2006-10-09 11:00:00,43.88,43.9,43.76,43.89,20300.0,24.5796,24.5908,24.5124,24.5852,20300.0
2006-10-09 11:30:00,43.89,43.97,43.86,43.93,26100.0,24.5852,24.63,24.5684,24.6076,26100.0
2006-10-09 12:00:00,43.94,44.03,43.94,43.99,21700.0,24.6132,24.6636,24.6132,24.6412,21700.0
2006-10-09 12:30:00,44.0,44.03,43.95,43.95,21500.0,24.6468,24.6636,24.6188,24.6188,21500.0
2006-10-09 13:00:00,43.95,44.05,43.92,44.04,11900.0,24.6188,24.6748,24.602,24.6692,11900.0
2006-10-09 13:30:00,44.04,44.05,43.96,43.96,9500.0,24.6692,24.6748,24.6244,24.6244,9500.0
2006-10-09 14:00:00,43.97,44.12,43.97,44.12,19000.0,24.63,24.714,24.63,24.714,19000.0
2006-10-09 14:30:00,44.1,44.11,44.04,44.06,12800.0,24.7028,24.7084,24.6692,24.6804,12800.0
2006-10-09 15:00:00,44.06,44.06,43.98,43.99,17800.0,24.6804,24.6804,24.6356,24.6412,17800.0
2006-10-09 15:30:00,43.99,44.05,43.92,44.05,62300.0,24.6412,24.6748,24.602,24.6748,62300.0
2006-10-10 09:30:00,44.01,44.26,44.01,44.16,70900.0,24.6524,24.7924,24.6524,24.7364,70900.0
2006-10-10 10:00:00,44.18,44.4,44.18,44.32,40000.0,24.7476,24.8709,24.7476,24.8261,40000.0
2006-10-10 10:30:00,44.32,44.36,44.13,44.22,29500.0,24.8261,24.8485,24.7196,24.77,29500.0
2006-10-10 11:00:00,44.22,44.32,44.1,44.32,152900.0,24.77,24.8261,24.7028,24.8261,152900.0
2006-10-10 11:30:00,44.32,44.38,44.25,44.37,27800.0,24.8261,24.8597,24.7868,24.8541,27800.0
2006-10-10 12:00:00,44.37,44.46,44.37,44.37,33900.0,24.8541,24.9045,24.8541,24.8541,33900.0
2006-10-10 12:30:00,44.37,44.41,44.3,44.39,38200.0,24.8541,24.8765,24.8149,24.8653,38200.0
2006-10-10 13:00:00,44.41,44.52,44.41,44.5,24800.0,24.8765,24.9381,24.8765,24.9269,24800.0
2006-10-10 13:30:00,44.5,44.51,44.4,44.49,24200.0,24.9269,24.9325,24.8709,24.9213,24200.0
2006-10-10 14:00:00,44.49,44.5,44.46,44.48,17600.0,24.9213,24.9269,24.9045,24.9157,17600.0
2006-10-10 14:30:00,44.48,44.58,44.48,44.52,20300.0,24.9157,24.9717,24.9157,24.9381,20300.0
2006-10-10 15:00:00,44.53,44.6,44.42,44.5,27800.0,24.9437,24.9829,24.8821,24.9269,27800.0
2006-10-10 15:30:00,44.5,44.59,44.44,44.51,32200.0,24.9269,24.9773,24.8933,24.9325,32200.0
2006-10-11 09:30:00,44.47,44.54,44.29,44.37,64300.0,24.9101,24.9493,24.8093,24.8541,64300.0
2006-10-11 10:00:00,44.37,44.45,44.3,44.42,27100.0,24.8541,24.8989,24.8149,24.8821,27100.0
2006-10-11 10:30:00,44.42,44.45,44.31,44.41,34900.0,24.8821,24.8989,24.8205,24.8765,34900.0
2006-10-11 11:00:00,44.42,44.46,44.37,44.43,20500.0,24.8821,24.9045,24.8541,24.8877,20500.0
2006-10-11 11:30:00,44.4,44.48,44.4,44.45,43400.0,24.8709,24.9157,24.8709,24.8989,43400.0
2006-10-11 12:00:00,44.45,44.56,44.32,44.34,27000.0,24.8989,24.9605,24.8261,24.8373,27000.0
2006-10-11 12:30:00,44.33,44.59,44.33,44.55,14900.0,24.8317,24.9773,24.8317,24.9549,14900.0
2006-10-11 13:00:00,44.52,44.61,44.49,44.55,8600.0,24.9381,24.9885,24.9213,24.9549,8600.0
2006-10-11 13:30:00,44.53,44.63,44.48,44.6,16900.0,24.9437,24.9997,24.9157,24.9829,16900.0
2006-10-11 14:00:00,44.59,44.62,44.37,44.46,32800.0,24.9773,24.9941,24.8541,24.9045,32800.0
2006-10-11 14:30:00,44.44,44.57,44.37,44.51,59800.0,24.8933,24.9661,24.8541,24.9325,59800.0
2006-10-11 15:00:00,44.51,44.69,44.48,44.6,35700.0,24.9325,25.0333,24.9157,24.9829,35700.0
2006-10-11 15:30:00,44.62,44.75,44.61,44.63,87000.0,24.9941,25.0669,24.9885,24.9997,87000.0
2006-10-12 09:30:00,44.81,44.85,44.57,44.66,42900.0,25.1005,25.1229,24.9661,25.0165,42900.0
2006-10-12 10:00:00,44.65,44.83,44.65,44.77,14500.0,25.0109,25.1117,25.0109,25.0781,14500.0
2006-10-12 10:30:00,44.75,44.77,44.6,44.67,13700.0,25.0669,25.0781,24.9829,25.0221,13700.0
2006-10-12 11:00:00,44.64,44.72,44.55,44.7,19100.0,25.0053,25.0501,24.9549,25.0389,19100.0
2006-10-12 11:30:00,44.67,44.71,44.6,44.6,15400.0,25.0221,25.0445,24.9829,24.9829,15400.0
2006-10-12 12:00:00,44.6,44.63,44.5,44.57,12400.0,24.9829,24.9997,24.9269,24.9661,12400.0
2006-10-12 12:30:00,44.54,44.59,44.5,44.52,9800.0,24.9493,24.9773,24.9269,24.9381,9800.0
2006-10-12 13:00:00,44.52,44.6,44.52,44.53,12400.0,24.9381,24.9829,24.9381,24.9437,12400.0
2006-10-12 13:30:00,44.57,44.61,44.52,44.55,6900.0,24.9661,24.9885,24.9381,24.9549,6900.0
2006-10-12 14:00:00,44.55,44.69,44.55,44.62,13300.0,24.9549,25.0333,24.9549,24.9941,13300.0
2006-10-12 14:30:00,44.63,44.64,44.57,44.58,12300.0,24.9997,25.0053,24.9661,24.9717,12300.0
2006-10-12 15:00:00,44.57,44.74,44.57,44.68,21100.0,24.9661,25.0613,24.9661,25.0277,21100.0
2006-10-12 15:30:00,44.71,44.73,44.66,44.7,24700.0,25.0445,25.0557,25.0165,25.0389,24700.0
2006-10-13 09:30:00,44.58,44.68,44.51,44.57,33600.0,24.9717,25.0277,24.9325,24.9661,33600.0
2006-10-13 10:00:00,44.57,44.61,44.5,44.54,24100.0,24.9661,24.9885,24.9269,24.9493,24100.0
2006-10-13 10:30:00,44.56,44.67,44.52,44.6,21800.0,24.9605,25.0221,24.9381,24.9829,21800.0
2006-10-13 11:00:00,44.62,44.68,44.59,44.67,17600.0,24.9941,25.0277,24.9773,25.0221,17600.0
2006-10-13 11:30:00,44.66,44.68,44.59,44.66,27500.0,25.0165,25.0277,24.9773,25.0165,27500.0
2006-10-13 12:00:00,44.65,44.75,44.62,44.73,27500.0,25.0109,25.0669,24.9941,25.0557,27500.0
2006-10-13 12:30:00,44.73,44.8,44.73,44.73,21500.0,25.0557,25.0949,25.0557,25.0557,21500.0
2006-10-13 13:00:00,44.77,44.77,44.69,44.75,10600.0,25.0781,25.0781,25.0333,25.0669,10600.0
2006-10-13 13:30:00,44.75,44.82,44.74,44.79,11200.0,25.0669,25.1061,25.0613,25.0893,11200.0
2006-10-13 14:00:00,44.8,44.91,44.79,44.86,34000.0,25.0949,25.1565,25.0893,25.1285,34000.0
2006-10-13 14:30:00,44.87,44.93,44.84,44.88,24900.0,25.1341,25.1678,25.1173,25.1397,24900.0
2006-10-13 15:00:00,44.87,44.93,44.84,44.89,22500.0,25.1341,25.1678,25.1173,25.1453,22500.0
2006-10-13 15:30:00,44.87,45.06,44.87,45.03,106200.0,25.1341,25.2406,25.1341,25.2238,106200.0
2006-10-16 09:30:00,45.04,45.12,44.89,45.09,28600.0,25.2294,25.2742,25.1453,25.2574,28600.0
2006-10-16 10:00:00,45.1,45.13,44.88,44.95,14400.0,25.263,25.2798,25.1397,25.179,14400.0
2006-10-16 10:30:00,44.95,44.99,44.88,44.96,20400.0,25.179,25.2014,25.1397,25.1846,20400.0
2006-10-16 11:00:00,44.96,45.0,44.94,44.95,14300.0,25.1846,25.207,25.1734,25.179,14300.0
2006-10-16 11:30:00,44.96,44.98,44.9,44.96,20200.0,25.1846,25.1958,25.1509,25.1846,20200.0
2006-10-16 12:00:00,44.98,44.98,44.91,44.93,15400.0,25.1958,25.1958,25.1565,25.1678,15400.0
2006-10-16 12:30:00,44.93,44.96,44.9,44.94,15800.0,25.1678,25.1846,25.1509,25.1734,15800.0
2006-10-16 13:00:00,44.94,45.03,44.93,44.96,18900.0,25.1734,25.2238,25.1678,25.1846,18900.0
2006-10-16 13:30:00,44.97,45.01,44.95,44.99,16000.0,25.1902,25.2126,25.179,25.2014,16000.0
2006-10-16 14:00:00,44.99,44.99,44.93,44.97,30900.0,25.2014,25.2014,25.1678,25.1902,30900.0
2006-10-16 14:30:00,44.96,45.02,44.94,44.96,27400.0,25.1846,25.2182,25.1734,25.1846,27400.0
2006-10-16 15:00:00,44.97,45.03,44.97,45.03,23700.0,25.1902,25.2238,25.1902,25.2238,23700.0
2006-10-16 15:30:00,45.0,45.03,44.97,44.99,29100.0,25.207,25.2238,25.1902,25.2014,29100.0
2006-10-17 09:30:00,45.04,45.16,44.81,45.16,76500.0,25.2294,25.2966,25.1005,25.2966,76500.0
2006-10-17 10:00:00,45.16,45.18,45.03,45.08,27700.0,25.2966,25.3078,25.2238,25.2518,27700.0
2006-10-17 10:30:00,45.06,45.08,44.94,45.02,29800.0,25.2406,25.2518,25.1734,25.2182,29800.0
2006-10-17 11:00:00,45.02,45.04,44.84,44.84,24700.0,25.2182,25.2294,25.1173,25.1173,24700.0
2006-10-17 11:30:00,44.84,44.86,44.66,44.68,21400.0,25.1173,25.1285,25.0165,25.0277,21400.0
2006-10-17 12:00:00,44.69,44.99,44.69,44.94,13100.0,25.0333,25.2014,25.0333,25.1734,13100.0
2006-10-17 12:30:00,44.95,45.04,44.92,45.0,11600.0,25.179,25.2294,25.1621,25.207,11600.0
2006-10-17 13:00:00,45.0,45.08,44.82,44.85,11600.0,25.207,25.2518,25.1061,25.1229,11600.0
2006-10-17 13:30:00,44.85,44.93,44.8,44.88,12200.0,25.1229,25.1678,25.0949,25.1397,12200.0
2006-10-17 14:00:00,44.88,44.9,44.8,44.81,17200.0,25.1397,25.1509,25.0949,25.1005,17200.0
2006-10-17 14:30:00,44.83,44.99,44.75,44.98,29000.0,25.1117,25.2014,25.0669,25.1958,29000.0
2006-10-17 15:00:00,44.96,45.05,44.95,45.01,23300.0,25.1846,25.235,25.179,25.2126,23300.0
2006-10-17 15:30:00,45.01,45.07,44.76,44.82,69400.0,25.2126,25.2462,25.0725,25.1061,69400.0
2006-10-18 09:30:00,44.97,45.79,44.92,45.26,81000.0,25.1902,25.6495,25.1621,25.3526,81000.0
2006-10-18 10:00:00,45.29,45.39,44.85,44.96,54300.0,25.3694,25.4254,25.1229,25.1846,54300.0
2006-10-18 10:30:00,44.98,45.1,44.56,44.86,52800.0,25.1958,25.263,24.9605,25.1285,52800.0
2006-10-18 11:00:00,44.82,45.24,44.71,45.08,24800.0,25.1061,25.3414,25.0445,25.2518,24800.0
2006-10-18 11:30:00,45.1,45.3,45.05,45.2,30600.0,25.263,25.375,25.235,25.319,30600.0
2006-10-18 12:00:00,45.22,45.23,45.15,45.19,14100.0,25.3302,25.3358,25.291,25.3134,14100.0
2006-10-18 12:30:00,45.2,45.2,45.0,45.0,9700.0,25.319,25.319,25.207,25.207,9700.0
2006-10-18 13:00:00,45.0,45.04,44.72,44.78,16900.0,25.207,25.2294,25.0501,25.0837,16900.0
2006-10-18 13:30:00,44.75,44.95,44.7,44.92,14300.0,25.0669,25.179,25.0389,25.1621,14300.0
2006-10-18 14:00:00,44.93,45.15,44.89,45.12,15400.0,25.1678,25.291,25.1453,25.2742,15400.0
2006-10-18 14:30:00,45.13,45.18,45.02,45.09,17700.0,25.2798,25.3078,25.2182,25.2574,17700.0
2006-10-18 15:00:00,45.08,45.15,44.98,45.13,27400.0,25.2518,25.291,25.1958,25.2798,27400.0
2006-10-18 15:30:00,45.11,45.19,45.06,45.17,23500.0,25.2686,25.3134,25.2406,25.3022,23500.0
2006-10-19 09:30:00,44.1,44.75,44.1,44.74,154300.0,24.7028,25.0669,24.7028,25.0613,154300.0
2006-10-19 10:00:00,44.74,44.91,44.63,44.78,48900.0,25.0613,25.1565,24.9997,25.0837,48900.0
2006-10-19 10:30:00,44.77,44.78,44.5,44.65,48200.0,25.0781,25.0837,24.9269,25.0109,48200.0
2006-10-19 11:00:00,44.65,44.67,44.54,44.6,42000.0,25.0109,25.0221,24.9493,24.9829,42000.0
2006-10-19 11:30:00,44.58,44.64,44.45,44.61,26400.0,24.9717,25.0053,24.8989,24.9885,26400.0
2006-10-19 12:00:00,44.61,44.61,44.4,44.42,28900.0,24.9885,24.9885,24.8709,24.8821,28900.0
2006-10-19 12:30:00,44.41,44.53,44.39,44.48,25200.0,24.8765,24.9437,24.8653,24.9157,25200.0
2006-10-19 13:00:00,44.47,44.63,44.46,44.61,24800.0,24.9101,24.9997,24.9045,24.9885,24800.0
2006-10-19 13:30:00,44.6,44.6,44.51,44.58,21300.0,24.9829,24.9829,24.9325,24.9717,21300.0
2006-10-19 14:00:00,44.58,44.59,44.47,44.55,32200.0,24.9717,24.9773,24.9101,24.9549,32200.0
2006-10-19 14:30:00,44.56,44.67,44.47,44.6,29400.0,24.9605,25.0221,24.9101,24.9829,29400.0
2006-10-19 15:00:00,44.6,44.66,44.56,44.58,28100.0,24.9829,25.0165,24.9605,24.9717,28100.0
2006-10-19 15:30:00,44.58,44.66,44.53,44.6,59700.0,24.9717,25.0165,24.9437,24.9829,59700.0
2006-10-20 09:30:00,44.8,44.85,44.45,44.85,173800.0,25.0949,25.1229,24.8989,25.1229,173800.0
2006-10-20 10:00:00,44.85,44.93,44.64,44.78,100500.0,25.1229,25.1678,25.0053,25.0837,100500.0
2006-10-20 10:30:00,44.73,44.95,44.63,44.88,40800.0,25.0557,25.179,24.9997,25.1397,40800.0
2006-10-20 11:00:00,44.91,45.07,44.89,45.03,41900.0,25.1565,25.2462,25.1453,25.2238,41900.0
2006-10-20 11:30:00,45.04,45.2,45.04,45.2,30000.0,25.2294,25.319,25.2294,25.319,30000.0
2006-10-20 12:00:00,45.2,45.23,45.08,45.15,23600.0,25.319,25.3358,25.2518,25.291,23600.0
2006-10-20 12:30:00,45.15,45.21,45.08,45.09,13500.0,25.291,25.3246,25.2518,25.2574,13500.0
2006-10-20 13:00:00,45.09,45.12,45.0,45.0,22700.0,25.2574,25.2742,25.207,25.207,22700.0
2006-10-20 13:30:00,45.01,45.03,44.92,44.96,15600.0,25.2126,25.2238,25.1621,25.1846,15600.0
2006-10-20 14:00:00,44.96,44.96,44.88,44.9,21900.0,25.1846,25.1846,25.1397,25.1509,21900.0
2006-10-20 14:30:00,44.9,44.97,44.89,44.94,21100.0,25.1509,25.1902,25.1453,25.1734,21100.0
2006-10-20 15:00:00,44.95,45.12,44.93,45.11,30800.0,25.179,25.2742,25.1678,25.2686,30800.0
2006-10-20 15:30:00,45.11,45.12,45.01,45.11,64500.0,25.2686,25.2742,25.2126,25.2686,64500.0
2006-10-23 09:30:00,45.07,45.31,45.01,45.13,40300.0,25.2462,25.3806,25.2126,25.2798,40300.0
2006-10-23 10:00:00,45.12,45.16,44.98,45.16,38200.0,25.2742,25.2966,25.1958,25.2966,38200.0
2006-10-23 10:30:00,45.17,45.29,45.14,45.24,15600.0,25.3022,25.3694,25.2854,25.3414,15600.0
2006-10-23 11:00:00,45.27,45.48,45.27,45.44,19100.0,25.3582,25.4758,25.3582,25.4534,19100.0
2006-10-23 11:30:00,45.46,45.55,45.41,45.51,22200.0,25.4646,25.515,25.4366,25.4926,22200.0
2006-10-23 12:00:00,45.51,45.59,45.45,45.5,15500.0,25.4926,25.5375,25.459,25.487,15500.0
2006-10-23 12:30:00,45.46,45.5,45.37,45.43,14600.0,25.4646,25.487,25.4142,25.4478,14600.0
2006-10-23 13:00:00,45.41,45.46,45.38,45.41,16700.0,25.4366,25.4646,25.4198,25.4366,16700.0
2006-10-23 13:30:00,45.41,45.43,45.27,45.31,20600.0,25.4366,25.4478,25.3582,25.3806,20600.0
2006-10-23 14:00:00,45.32,45.35,45.17,45.23,31300.0,25.3862,25.403,25.3022,25.3358,31300.0
2006-10-23 14:30:00,45.23,45.34,45.2,45.31,15300.0,25.3358,25.3974,25.319,25.3806,15300.0
2006-10-23 15:00:00,45.31,45.44,45.31,45.38,26500.0,25.3806,25.4534,25.3806,25.4198,26500.0
2006-10-23 15:30:00,45.39,45.49,45.39,45.45,44700.0,25.4254,25.4814,25.4254,25.459,44700.0
2006-10-24 09:30:00,45.41,45.61,45.29,45.49,28300.0,25.4366,25.5487,25.3694,25.4814,28300.0
2006-10-24 10:00:00,45.46,45.57,45.4,45.51,35100.0,25.4646,25.5263,25.431,25.4926,35100.0
2006-10-24 10:30:00,45.51,45.56,45.42,45.55,25700.0,25.4926,25.5206,25.4422,25.515,25700.0
2006-10-24 11:00:00,45.53,45.55,45.41,45.55,22200.0,25.5038,25.515,25.4366,25.515,22200.0
2006-10-24 11:30:00,45.55,45.58,45.47,45.51,13700.0,25.515,25.5319,25.4702,25.4926,13700.0
2006-10-24 12:00:00,45.49,45.57,45.44,45.48,11300.0,25.4814,25.5263,25.4534,25.4758,11300.0
2006-10-24 12:30:00,45.43,45.46,45.17,45.22,16300.0,25.4478,25.4646,25.3022,25.3302,16300.0
2006-10-24 13:00:00,45.21,45.31,45.19,45.26,27100.0,25.3246,25.3806,25.3134,25.3526,27100.0
2006-10-24 13:30:00,45.26,45.37,45.23,45.29,29200.0,25.3526,25.4142,25.3358,25.3694,29200.0
2006-10-24 14:00:00,45.28,45.43,45.27,45.4,25300.0,25.3638,25.4478,25.3582,25.431,25300.0
2006-10-24 14:30:00,45.41,45.44,45.35,45.42,13300.0,25.4366,25.4534,25.403,25.4422,13300.0
2006-10-24 15:00:00,45.4,45.41,45.34,45.36,13500.0,25.431,25.4366,25.3974,25.4086,13500.0
2006-10-24 15:30:00,45.36,45.49,45.34,45.46,22000.0,25.4086,25.4814,25.3974,25.4646,22000.0
2006-10-25 09:30:00,45.26,45.5,45.16,45.37,51500.0,25.3526,25.487,25.2966,25.4142,51500.0
2006-10-25 10:00:00,45.36,45.46,45.31,45.42,47400.0,25.4086,25.4646,25.3806,25.4422,47400.0
2006-10-25 10:30:00,45.41,45.42,45.34,45.4,51300.0,25.4366,25.4422,25.3974,25.431,51300.0
2006-10-25 11:00:00,45.4,45.49,45.4,45.45,24900.0,25.431,25.4814,25.431,25.459,24900.0
2006-10-25 11:30:00,45.45,45.46,45.4,45.4,36800.0,25.459,25.4646,25.431,25.431,36800.0
2006-10-25 12:00:00,45.4,45.44,45.4,45.42,71700.0,25.431,25.4534,25.431,25.4422,71700.0
2006-10-25 12:30:00,45.42,45.43,45.4,45.41,20800.0,25.4422,25.4478,25.431,25.4366,20800.0
2006-10-25 13:00:00,45.41,45.47,45.4,45.46,19300.0,25.4366,25.4702,25.431,25.4646,19300.0
2006-10-25 13:30:00,45.46,45.5,45.45,45.5,12400.0,25.4646,25.487,25.459,25.487,12400.0
2006-10-25 14:00:00,45.51,45.63,45.46,45.46,34200.0,25.4926,25.5599,25.4646,25.4646,34200.0
2006-10-25 14:30:00,45.46,45.59,45.44,45.52,38300.0,25.4646,25.5375,25.4534,25.4982,38300.0
2006-10-25 15:00:00,45.53,45.59,45.5,45.51,32400.0,25.5038,25.5375,25.487,25.4926,32400.0
2006-10-25 15:30:00,45.5,45.57,45.5,45.51,51100.0,25.487,25.5263,25.487,25.4926,51100.0
2006-10-26 09:30:00,45.57,45.73,45.57,45.64,27200.0,25.5263,25.6159,25.5263,25.5655,27200.0
2006-10-26 10:00:00,45.66,45.71,45.49,45.66,26200.0,25.5767,25.6047,25.4814,25.5767,26200.0
2006-10-26 10:30:00,45.66,45.68,45.46,45.55,16100.0,25.5767,25.5879,25.4646,25.515,16100.0
2006-10-26 11:00:00,45.56,45.68,45.54,45.65,22200.0,25.5206,25.5879,25.5094,25.5711,22200.0
2006-10-26 11:30:00,45.66,45.78,45.66,45.74,20600.0,25.5767,25.6439,25.5767,25.6215,20600.0
2006-10-26 12:00:00,45.74,45.96,45.73,45.9,25900.0,25.6215,25.7447,25.6159,25.7111,25900.0
2006-10-26 12:30:00,45.89,45.92,45.86,45.9,12600.0,25.7055,25.7223,25.6887,25.7111,12600.0
2006-10-26 13:00:00,45.88,45.9,45.84,45.88,8700.0,25.6999,25.7111,25.6775,25.6999,8700.0
2006-10-26 13:30:00,45.85,45.94,45.81,45.81,8300.0,25.6831,25.7335,25.6607,25.6607,8300.0
2006-10-26 14:00:00,45.8,45.9,45.8,45.85,18100.0,25.6551,25.7111,25.6551,25.6831,18100.0
2006-10-26 14:30:00,45.88,45.94,45.81,45.9,8100.0,25.6999,25.7335,25.6607,25.7111,8100.0
2006-10-26 15:00:00,45.91,45.92,45.81,45.88,22400.0,25.7167,25.7223,25.6607,25.6999,22400.0
2006-10-26 15:30:00,45.87,45.95,45.85,45.89,51500.0,25.6943,25.7391,25.6831,25.7055,51500.0
2006-10-27 09:30:00,45.84,45.84,45.46,45.46,57600.0,25.6775,25.6775,25.4646,25.4646,57600.0
2006-10-27 10:00:00,45.43,45.8,45.43,45.76,59500.0,25.4478,25.6551,25.4478,25.6327,59500.0
2006-10-27 10:30:00,45.76,45.94,45.72,45.82,27600.0,25.6327,25.7335,25.6103,25.6663,27600.0
2006-10-27 11:00:00,45.83,45.87,45.74,45.83,18100.0,25.6719,25.6943,25.6215,25.6719,18100.0
2006-10-27 11:30:00,45.83,45.84,45.75,45.77,15500.0,25.6719,25.6775,25.6271,25.6383,15500.0
2006-10-27 12:00:00,45.78,45.85,45.75,45.76,10600.0,25.6439,25.6831,25.6271,25.6327,10600.0
2006-10-27 12:30:00,45.77,45.82,45.7,45.71,9100.0,25.6383,25.6663,25.5991,25.6047,9100.0
2006-10-27 13:00:00,45.69,45.81,45.65,45.66,11400.0,25.5935,25.6607,25.5711,25.5767,11400.0
2006-10-27 13:30:00,45.67,45.67,45.52,45.61,18600.0,25.5823,25.5823,25.4982,25.5487,18600.0
2006-10-27 14:00:00,45.64,45.67,45.43,45.5,21500.0,25.5655,25.5823,25.4478,25.487,21500.0
2006-10-27 14:30:00,45.5,45.56,45.47,45.53,25600.0,25.487,25.5206,25.4702,25.5038,25600.0
2006-10-27 15:00:00,45.51,45.59,45.49,45.52,24800.0,25.4926,25.5375,25.4814,25.4982,24800.0
2006-10-27 15:30:00,45.52,45.6,45.35,45.6,71300.0,25.4982,25.5431,25.403,25.5431,71300.0
2006-10-30 09:30:00,45.5,45.6,45.23,45.23,21900.0,25.487,25.5431,25.3358,25.3358,21900.0
2006-10-30 10:00:00,45.23,45.45,45.23,45.38,18800.0,25.3358,25.459,25.3358,25.4198,18800.0
2006-10-30 10:30:00,45.38,45.59,45.38,45.53,19700.0,25.4198,25.5375,25.4198,25.5038,19700.0
2006-10-30 11:00:00,45.54,45.65,45.5,45.61,27400.0,25.5094,25.5711,25.487,25.5487,27400.0
2006-10-30 11:30:00,45.61,45.64,45.59,45.6,16400.0,25.5487,25.5655,25.5375,25.5431,16400.0
2006-10-30 12:00:00,45.6,45.64,45.44,45.53,29300.0,25.5431,25.5655,25.4534,25.5038,29300.0
2006-10-30 12:30:00,45.57,45.57,45.38,45.42,11500.0,25.5263,25.5263,25.4198,25.4422,11500.0
2006-10-30 13:00:00,45.46,45.53,45.4,45.5,35700.0,25.4646,25.5038,25.431,25.487,35700.0
2006-10-30 13:30:00,45.53,45.61,45.51,45.54,8100.0,25.5038,25.5487,25.4926,25.5094,8100.0
2006-10-30 14:00:00,45.59,45.64,45.57,45.57,13300.0,25.5375,25.5655,25.5263,25.5263,13300.0
2006-10-30 14:30:00,45.61,45.62,45.53,45.56,18700.0,25.5487,25.5543,25.5038,25.5206,18700.0
2006-10-30 15:00:00,45.56,45.67,45.56,45.59,22300.0,25.5206,25.5823,25.5206,25.5375,22300.0
2006-10-30 15:30:00,45.59,45.61,45.47,45.56,38400.0,25.5375,25.5487,25.4702,25.5206,38400.0
2006-10-31 09:30:00,45.66,45.85,45.61,45.74,37400.0,25.5767,25.6831,25.5487,25.6215,37400.0
2006-10-31 10:00:00,45.73,45.76,45.64,45.67,38900.0,25.6159,25.6327,25.5655,25.5823,38900.0
2006-10-31 10:30:00,45.69,45.8,45.67,45.79,18100.0,25.5935,25.6551,25.5823,25.6495,18100.0
2006-10-31 11:00:00,45.82,45.87,45.78,45.83,14500.0,25.6663,25.6943,25.6439,25.6719,14500.0
2006-10-31 11:30:00,45.84,45.89,45.76,45.76,17900.0,25.6775,25.7055,25.6327,25.6327,17900.0
2006-10-31 12:00:00,45.79,45.82,45.68,45.75,17200.0,25.6495,25.6663,25.5879,25.6271,17200.0
2006-10-31 12:30:00,45.74,45.76,45.61,45.66,26600.0,25.6215,25.6327,25.5487,25.5767,26600.0
2006-10-31 13:00:00,45.64,45.66,45.57,45.6,16700.0,25.5655,25.5767,25.5263,25.5431,16700.0
2006-10-31 13:30:00,45.62,45.65,45.57,45.58,14200.0,25.5543,25.5711,25.5263,25.5319,14200.0
2006-10-31 14:00:00,45.57,45.57,45.49,45.49,17300.0,25.5263,25.5263,25.4814,25.4814,17300.0
2006-10-31 14:30:00,45.48,45.54,45.44,45.5,21000.0,25.4758,25.5094,25.4534,25.487,21000.0
2006-10-31 15:00:00,45.48,45.55,45.45,45.52,24800.0,25.4758,25.515,25.459,25.4982,24800.0
2006-10-31 15:30:00,45.53,45.62,45.43,45.46,60100.0,25.5038,25.5543,25.4478,25.4646,60100.0
2006-11-01 09:30:00,45.6,45.72,45.5,45.54,16400.0,25.5431,25.6103,25.487,25.5094,16400.0
2006-11-01 10:00:00,45.52,45.64,45.25,45.27,21000.0,25.4982,25.5655,25.347,25.3582,21000.0
2006-11-01 10:30:00,45.28,45.48,45.27,45.47,26500.0,25.3638,25.4758,25.3582,25.4702,26500.0
2006-11-01 11:00:00,45.48,45.58,45.44,45.49,13200.0,25.4758,25.5319,25.4534,25.4814,13200.0
2006-11-01 11:30:00,45.51,45.51,45.38,45.4,11800.0,25.4926,25.4926,25.4198,25.431,11800.0
2006-11-01 12:00:00,45.4,45.51,45.4,45.44,13500.0,25.431,25.4926,25.431,25.4534,13500.0
2006-11-01 12:30:00,45.45,45.45,45.35,45.42,17300.0,25.459,25.459,25.403,25.4422,17300.0
2006-11-01 13:00:00,45.41,45.52,45.4,45.52,14600.0,25.4366,25.4982,25.431,25.4982,14600.0
2006-11-01 13:30:00,45.49,45.5,45.4,45.42,11700.0,25.4814,25.487,25.431,25.4422,11700.0
2006-11-01 14:00:00,45.41,45.43,45.26,45.29,23400.0,25.4366,25.4478,25.3526,25.3694,23400.0
2006-11-01 14:30:00,45.29,45.32,45.2,45.26,15300.0,25.3694,25.3862,25.319,25.3526,15300.0
2006-11-01 15:00:00,45.26,45.26,45.15,45.18,12400.0,25.3526,25.3526,25.291,25.3078,12400.0
2006-11-01 15:30:00,45.18,45.18,45.1,45.13,33200.0,25.3078,25.3078,25.263,25.2798,33200.0
2006-11-02 09:30:00,45.05,45.08,44.81,44.96,21800.0,25.235,25.2518,25.1005,25.1846,21800.0
2006-11-02 10:00:00,44.95,45.1,44.95,45.08,18500.0,25.179,25.263,25.179,25.2518,18500.0
2006-11-02 10:30:00,45.06,45.22,45.05,45.15,31400.0,25.2406,25.3302,25.235,25.291,31400.0
2006-11-02 11:00:00,45.15,45.3,45.15,45.2,13000.0,25.291,25.375,25.291,25.319,13000.0
2006-11-02 11:30:00,45.19,45.24,45.1,45.13,17100.0,25.3134,25.3414,25.263,25.2798,17100.0
2006-11-02 12:00:00,45.13,45.29,45.12,45.18,21600.0,25.2798,25.3694,25.2742,25.3078,21600.0
2006-11-02 12:30:00,45.17,45.21,44.98,45.03,17600.0,25.3022,25.3246,25.1958,25.2238,17600.0
2006-11-02 13:00:00,45.02,45.13,44.98,45.12,15500.0,25.2182,25.2798,25.1958,25.2742,15500.0
2006-11-02 13:30:00,45.09,45.1,45.05,45.08,7700.0,25.2574,25.263,25.235,25.2518,7700.0
2006-11-02 14:00:00,45.09,45.16,45.06,45.15,13700.0,25.2574,25.2966,25.2406,25.291,13700.0
2006-11-02 14:30:00,45.14,45.17,45.04,45.06,18800.0,25.2854,25.3022,25.2294,25.2406,18800.0
2006-11-02 15:00:00,45.06,45.17,45.05,45.12,17900.0,25.2406,25.3022,25.235,25.2742,17900.0
2006-11-02 15:30:00,45.12,45.21,45.11,45.18,26300.0,25.2742,25.3246,25.2686,25.3078,26300.0
2006-11-03 09:30:00,45.25,45.56,45.11,45.13,23200.0,25.347,25.5206,25.2686,25.2798,23200.0
2006-11-03 10:00:00,45.18,45.29,45.11,45.14,22300.0,25.3078,25.3694,25.2686,25.2854,22300.0
2006-11-03 10:30:00,45.15,45.27,45.02,45.25,24300.0,25.291,25.3582,25.2182,25.347,24300.0
2006-11-03 11:00:00,45.22,45.24,44.98,45.1,29600.0,25.3302,25.3414,25.1958,25.263,29600.0
2006-11-03 11:30:00,45.06,45.11,44.94,44.98,17900.0,25.2406,25.2686,25.1734,25.1958,17900.0
2006-11-03 12:00:00,44.96,45.04,44.91,45.0,13500.0,25.1846,25.2294,25.1565,25.207,13500.0
2006-11-03 12:30:00,45.01,45.11,45.0,45.05,11300.0,25.2126,25.2686,25.207,25.235,11300.0
2006-11-03 13:00:00,45.05,45.22,45.0,45.16,12400.0,25.235,25.3302,25.207,25.2966,12400.0
2006-11-03 13:30:00,45.16,45.18,45.07,45.13,13400.0,25.2966,25.3078,25.2462,25.2798,13400.0
2006-11-03 14:00:00,45.14,45.25,45.05,45.23,17100.0,25.2854,25.347,25.235,25.3358,17100.0
2006-11-03 14:30:00,45.25,45.27,45.16,45.18,10400.0,25.347,25.3582,25.2966,25.3078,10400.0
2006-11-03 15:00:00,45.18,45.2,45.08,45.1,12800.0,25.3078,25.319,25.2518,25.263,12800.0
2006-11-03 15:30:00,45.1,45.21,45.07,45.1,35700.0,25.263,25.3246,25.2462,25.263,35700.0
2006-11-06 09:30:00,45.27,45.52,45.25,45.52,20600.0,25.3582,25.4982,25.347,25.4982,20600.0
2006-11-06 10:00:00,45.52,45.64,45.5,45.57,27000.0,25.4982,25.5655,25.487,25.5263,27000.0
2006-11-06 10:30:00,45.56,45.76,45.56,45.73,52200.0,25.5206,25.6327,25.5206,25.6159,52200.0
2006-11-06 11:00:00,45.73,45.77,45.6,45.75,18100.0,25.6159,25.6383,25.5431,25.6271,18100.0
2006-11-06 11:30:00,45.75,45.76,45.65,45.71,19100.0,25.6271,25.6327,25.5711,25.6047,19100.0
2006-11-06 12:00:00,45.72,45.8,45.55,45.56,18400.0,25.6103,25.6551,25.515,25.5206,18400.0
2006-11-06 12:30:00,45.57,45.57,45.48,45.55,25100.0,25.5263,25.5263,25.4758,25.515,25100.0
2006-11-06 13:00:00,45.53,45.71,45.53,45.66,52200.0,25.5038,25.6047,25.5038,25.5767,52200.0
2006-11-06 13:30:00,45.66,45.68,45.55,45.55,16500.0,25.5767,25.5879,25.515,25.515,16500.0
2006-11-06 14:00:00,45.56,45.61,45.54,45.56,18700.0,25.5206,25.5487,25.5094,25.5206,18700.0
2006-11-06 14:30:00,45.59,45.71,45.56,45.69,38000.0,25.5375,25.6047,25.5206,25.5935,38000.0
2006-11-06 15:00:00,45.69,45.88,45.69,45.81,31900.0,25.5935,25.6999,25.5935,25.6607,31900.0
2006-11-06 15:30:00,45.81,45.82,45.69,45.76,31800.0,25.6607,25.6663,25.5935,25.6327,31800.0
2006-11-07 09:30:00,45.66,45.72,45.45,45.69,41300.0,25.5767,25.6103,25.459,25.5935,41300.0
2006-11-07 10:00:00,45.68,46.0,45.63,45.97,42300.0,25.5879,25.7671,25.5599,25.7503,42300.0
2006-11-07 10:30:00,45.98,46.0,45.8,45.8,16000.0,25.7559,25.7671,25.6551,25.6551,16000.0
2006-11-07 11:00:00,45.8,45.88,45.8,45.84,5900.0,25.6551,25.6999,25.6551,25.6775,5900.0
2006-11-07 11:30:00,45.85,45.85,45.74,45.76,13100.0,25.6831,25.6831,25.6215,25.6327,13100.0
2006-11-07 12:00:00,45.74,45.83,45.73,45.77,12000.0,25.6215,25.6719,25.6159,25.6383,12000.0
2006-11-07 12:30:00,45.77,45.81,45.73,45.81,4900.0,25.6383,25.6607,25.6159,25.6607,4900.0
2006-11-07 13:00:00,45.8,45.91,45.76,45.84,19000.0,25.6551,25.7167,25.6327,25.6775,19000.0
2006-11-07 13:30:00,45.84,45.9,45.8,45.84,14000.0,25.6775,25.7111,25.6551,25.6775,14000.0
2006-11-07 14:00:00,45.84,45.85,45.68,45.72,21200.0,25.6775,25.6831,25.5879,25.6103,21200.0
2006-11-07 14:30:00,45.73,45.81,45.72,45.79,10300.0,25.6159,25.6607,25.6103,25.6495,10300.0
2006-11-07 15:00:00,45.77,45.85,45.72,45.81,36200.0,25.6383,25.6831,25.6103,25.6607,36200.0
2006-11-07 15:30:00,45.8,45.92,45.69,45.7,37700.0,25.6551,25.7223,25.5935,25.5991,37700.0
2006-11-08 09:30:00,45.82,45.99,45.72,45.93,72500.0,25.6663,25.7615,25.6103,25.7279,72500.0
2006-11-08 10:00:00,45.9,46.0,45.85,45.88,15300.0,25.7111,25.7671,25.6831,25.6999,15300.0
2006-11-08 10:30:00,45.83,46.0,45.8,45.95,48600.0,25.6719,25.7671,25.6551,25.7391,48600.0
2006-11-08 11:00:00,45.96,45.99,45.88,45.89,11400.0,25.7447,25.7615,25.6999,25.7055,11400.0
2006-11-08 11:30:00,45.89,45.89,45.8,45.84,8900.0,25.7055,25.7055,25.6551,25.6775,8900.0
2006-11-08 12:00:00,45.84,45.92,45.75,45.76,9800.0,25.6775,25.7223,25.6271,25.6327,9800.0
2006-11-08 12:30:00,45.76,45.95,45.7,45.89,25200.0,25.6327,25.7391,25.5991,25.7055,25200.0
2006-11-08 13:00:00,45.89,45.9,45.76,45.79,13600.0,25.7055,25.7111,25.6327,25.6495,13600.0
2006-11-08 13:30:00,45.79,45.96,45.79,45.91,11400.0,25.6495,25.7447,25.6495,25.7167,11400.0
2006-11-08 14:00:00,45.92,46.0,45.83,45.97,26900.0,25.7223,25.7671,25.6719,25.7503,26900.0
2006-11-08 14:30:00,45.97,46.02,45.89,45.92,42300.0,25.7503,25.7783,25.7055,25.7223,42300.0
2006-11-08 15:00:00,45.91,46.03,45.89,45.99,72900.0,25.7167,25.7839,25.7055,25.7615,72900.0
2006-11-08 15:30:00,45.99,46.04,45.96,46.0,215200.0,25.7615,25.7895,25.7447,25.7671,215200.0
2006-11-09 09:30:00,46.0,46.0,45.83,45.95,30500.0,25.7671,25.7671,25.6719,25.7391,30500.0
2006-11-09 10:00:00,45.94,45.98,45.85,45.85,77100.0,25.7335,25.7559,25.6831,25.6831,77100.0
2006-11-09 10:30:00,45.84,45.98,45.81,45.95,20400.0,25.6775,25.7559,25.6607,25.7391,20400.0
2006-11-09 11:00:00,45.96,45.96,45.87,45.95,15500.0,25.7447,25.7447,25.6943,25.7391,15500.0
2006-11-09 11:30:00,45.94,46.0,45.9,45.92,10300.0,25.7335,25.7671,25.7111,25.7223,10300.0
2006-11-09 12:00:00,45.95,45.97,45.86,45.92,17900.0,25.7391,25.7503,25.6887,25.7223,17900.0
2006-11-09 12:30:00,45.93,45.95,45.9,45.94,6700.0,25.7279,25.7391,25.7111,25.7335,6700.0
2006-11-09 13:00:00,45.94,45.95,45.85,45.88,25500.0,25.7335,25.7391,25.6831,25.6999,25500.0
2006-11-09 13:30:00,45.87,45.97,45.86,45.92,9400.0,25.6943,25.7503,25.6887,25.7223,9400.0
2006-11-09 14:00:00,45.94,45.99,45.88,45.92,10400.0,25.7335,25.7615,25.6999,25.7223,10400.0
2006-11-09 14:30:00,45.91,45.91,45.81,45.88,11700.0,25.7167,25.7167,25.6607,25.6999,11700.0
2006-11-09 15:00:00,45.87,45.87,45.8,45.86,18400.0,25.6943,25.6943,25.6551,25.6887,18400.0
2006-11-09 15:30:00,45.87,45.92,45.81,45.92,46700.0,25.6943,25.7223,25.6607,25.7223,46700.0
2006-11-10 09:30:00,45.97,46.0,45.81,45.93,33700.0,25.7503,25.7671,25.6607,25.7279,33700.0
2006-11-10 10:00:00,45.94,46.05,45.87,45.97,89200.0,25.7335,25.7951,25.6943,25.7503,89200.0
2006-11-10 10:30:00,45.97,46.04,45.96,46.03,25200.0,25.7503,25.7895,25.7447,25.7839,25200.0
2006-11-10 11:00:00,46.03,46.09,46.0,46.05,51700.0,25.7839,25.8175,25.7671,25.7951,51700.0
2006-11-10 11:30:00,46.04,46.1,46.0,46.02,41700.0,25.7895,25.8231,25.7671,25.7783,41700.0
2006-11-10 12:00:00,46.02,46.04,46.0,46.03,19500.0,25.7783,25.7895,25.7671,25.7839,19500.0
2006-11-10 12:30:00,46.02,46.03,46.0,46.01,13200.0,25.7783,25.7839,25.7671,25.7727,13200.0
2006-11-10 13:00:00,46.01,46.03,46.0,46.01,21900.0,25.7727,25.7839,25.7671,25.7727,21900.0
2006-11-10 13:30:00,46.02,46.08,46.0,46.03,18200.0,25.7783,25.8119,25.7671,25.7839,18200.0
2006-11-10 14:00:00,46.03,46.16,46.0,46.15,54800.0,25.7839,25.8567,25.7671,25.8511,54800.0
2006-11-10 14:30:00,46.12,46.21,46.09,46.19,48700.0,25.8343,25.8847,25.8175,25.8735,48700.0
2006-11-10 15:00:00,46.19,46.21,46.11,46.2,28100.0,25.8735,25.8847,25.8287,25.8791,28100.0
2006-11-10 15:30:00,46.19,46.35,46.17,46.33,153100.0,25.8735,25.9632,25.8623,25.952,153100.0
2006-11-13 09:30:00,46.2,46.33,46.12,46.24,27200.0,25.8791,25.952,25.8343,25.9016,27200.0
2006-11-13 10:00:00,46.23,46.28,46.11,46.17,39100.0,25.896,25.924,25.8287,25.8623,39100.0
2006-11-13 10:30:00,46.17,46.22,46.1,46.13,29200.0,25.8623,25.8904,25.8231,25.8399,29200.0
2006-11-13 11:00:00,46.13,46.15,46.02,46.04,42200.0,25.8399,25.8511,25.7783,25.7895,42200.0
2006-11-13 11:30:00,46.02,46.06,45.96,45.97,27300.0,25.7783,25.8007,25.7447,25.7503,27300.0
2006-11-13 12:00:00,45.97,45.99,45.89,45.99,27500.0,25.7503,25.7615,25.7055,25.7615,27500.0
2006-11-13 12:30:00,45.97,46.0,45.86,45.86,18800.0,25.7503,25.7671,25.6887,25.6887,18800.0
2006-11-13 13:00:00,45.85,45.93,45.82,45.93,15300.0,25.6831,25.7279,25.6663,25.7279,15300.0
2006-11-13 13:30:00,45.9,45.95,45.82,45.93,16700.0,25.7111,25.7391,25.6663,25.7279,16700.0
2006-11-13 14:00:00,45.95,45.97,45.86,45.96,19700.0,25.7391,25.7503,25.6887,25.7447,19700.0
2006-11-13 14:30:00,45.95,46.0,45.92,45.96,16400.0,25.7391,25.7671,25.7223,25.7447,16400.0
2006-11-13 15:00:00,45.95,45.96,45.85,45.88,34000.0,25.7391,25.7447,25.6831,25.6999,34000.0
2006-11-13 15:30:00,45.87,45.9,45.82,45.87,51400.0,25.6943,25.7111,25.6663,25.6943,51400.0
2006-11-14 09:30:00,45.91,45.95,44.54,45.88,72000.0,25.7167,25.7391,24.9493,25.6999,72000.0
2006-11-14 10:00:00,45.88,45.93,45.79,45.82,22800.0,25.6999,25.7279,25.6495,25.6663,22800.0
2006-11-14 10:30:00,45.79,45.86,45.76,45.85,14200.0,25.6495,25.6887,25.6327,25.6831,14200.0
2006-11-14 11:00:00,45.82,45.82,45.76,45.79,26300.0,25.6663,25.6663,25.6327,25.6495,26300.0
2006-11-14 11:30:00,45.8,45.83,45.71,45.73,19400.0,25.6551,25.6719,25.6047,25.6159,19400.0
2006-11-14 12:00:00,45.73,45.79,45.71,45.78,15800.0,25.6159,25.6495,25.6047,25.6439,15800.0
2006-11-14 12:30:00,45.78,45.98,45.77,45.96,70200.0,25.6439,25.7559,25.6383,25.7447,70200.0
2006-11-14 13:00:00,45.97,46.0,45.96,45.99,15100.0,25.7503,25.7671,25.7447,25.7615,15100.0
2006-11-14 13:30:00,46.0,46.0,45.97,45.98,31400.0,25.7671,25.7671,25.7503,25.7559,31400.0
2006-11-14 14:00:00,45.99,46.0,45.97,45.99,36400.0,25.7615,25.7671,25.7503,25.7615,36400.0
2006-11-14 14:30:00,46.0,46.22,45.98,46.2,74400.0,25.7671,25.8904,25.7559,25.8791,74400.0
2006-11-14 15:00:00,46.2,46.28,46.09,46.24,87100.0,25.8791,25.924,25.8175,25.9016,87100.0
2006-11-14 15:30:00,46.24,46.35,46.23,46.29,95900.0,25.9016,25.9632,25.896,25.9296,95900.0
2006-11-15 09:30:00,46.25,46.41,46.25,46.4,56500.0,25.9072,25.9968,25.9072,25.9912,56500.0
2006-11-15 10:00:00,46.39,46.46,46.23,46.29,45300.0,25.9856,26.0248,25.896,25.9296,45300.0
2006-11-15 10:30:00,46.28,46.32,46.2,46.28,29400.0,25.924,25.9464,25.8791,25.924,29400.0
2006-11-15 11:00:00,46.3,46.37,46.28,46.32,23100.0,25.9352,25.9744,25.924,25.9464,23100.0
2006-11-15 11:30:00,46.32,46.34,46.27,46.29,25100.0,25.9464,25.9576,25.9184,25.9296,25100.0
2006-11-15 12:00:00,46.3,46.32,46.25,46.29,23800.0,25.9352,25.9464,25.9072,25.9296,23800.0
2006-11-15 12:30:00,46.28,46.39,46.27,46.34,52200.0,25.924,25.9856,25.9184,25.9576,52200.0
2006-11-15 13:00:00,46.34,46.37,46.29,46.37,14100.0,25.9576,25.9744,25.9296,25.9744,14100.0
2006-11-15 13:30:00,46.38,46.4,46.32,46.32,52500.0,25.98,25.9912,25.9464,25.9464,52500.0
2006-11-15 14:00:00,46.32,46.4,46.28,46.3,30600.0,25.9464,25.9912,25.924,25.9352,30600.0
2006-11-15 14:30:00,46.29,46.32,46.25,46.31,14100.0,25.9296,25.9464,25.9072,25.9408,14100.0
2006-11-15 15:00:00,46.3,46.4,46.3,46.35,39700.0,25.9352,25.9912,25.9352,25.9632,39700.0
2006-11-15 15:30:00,46.34,46.34,46.21,46.32,41800.0,25.9576,25.9576,25.8847,25.9464,41800.0
2006-11-16 09:30:00,46.89,47.0,46.66,47.0,153600.0,26.2657,26.3273,26.1368,26.3273,153600.0
2006-11-16 10:00:00,47.0,47.19,46.85,47.01,55100.0,26.3273,26.4337,26.2432,26.3329,55100.0
2006-11-16 10:30:00,46.99,47.05,46.77,46.77,73600.0,26.3217,26.3553,26.1984,26.1984,73600.0
2006-11-16 11:00:00,46.76,46.8,46.62,46.79,50200.0,26.1928,26.2152,26.1144,26.2096,50200.0
2006-11-16 11:30:00,46.79,47.07,46.79,47.04,39300.0,26.2096,26.3665,26.2096,26.3497,39300.0
2006-11-16 12:00:00,47.04,47.15,47.02,47.02,20800.0,26.3497,26.4113,26.3385,26.3385,20800.0
2006-11-16 12:30:00,47.02,47.08,46.81,46.88,31700.0,26.3385,26.3721,26.2208,26.2601,31700.0
2006-11-16 13:00:00,46.87,47.1,46.85,47.07,50200.0,26.2545,26.3833,26.2432,26.3665,50200.0
2006-11-16 13:30:00,47.08,47.2,47.08,47.15,20500.0,26.3721,26.4393,26.3721,26.4113,20500.0
2006-11-16 14:00:00,47.15,47.23,47.1,47.21,29500.0,26.4113,26.4561,26.3833,26.4449,29500.0
2006-11-16 14:30:00,47.21,47.39,47.16,47.2,48900.0,26.4449,26.5457,26.4169,26.4393,48900.0
2006-11-16 15:00:00,47.19,47.55,47.16,47.53,78300.0,26.4337,26.6354,26.4169,26.6242,78300.0
2006-11-16 15:30:00,47.53,47.66,47.53,47.58,125800.0,26.6242,26.697,26.6242,26.6522,125800.0
2006-11-17 09:30:00,47.48,47.53,47.08,47.16,115100.0,26.5961,26.6242,26.3721,26.4169,115100.0
2006-11-17 10:00:00,47.19,47.56,47.19,47.32,51300.0,26.4337,26.641,26.4337,26.5065,51300.0
2006-11-17 10:30:00,47.3,47.34,47.25,47.31,57500.0,26.4953,26.5177,26.4673,26.5009,57500.0
2006-11-17 11:00:00,47.31,47.4,47.25,47.38,34700.0,26.5009,26.5513,26.4673,26.5401,34700.0
2006-11-17 11:30:00,47.39,47.39,47.28,47.37,29400.0,26.5457,26.5457,26.4841,26.5345,29400.0
2006-11-17 12:00:00,47.39,47.4,47.3,47.33,23100.0,26.5457,26.5513,26.4953,26.5121,23100.0
2006-11-17 12:30:00,47.35,47.46,47.31,47.41,37200.0,26.5233,26.5849,26.5009,26.5569,37200.0
2006-11-17 13:00:00,47.39,47.43,47.28,47.28,31200.0,26.5457,26.5681,26.4841,26.4841,31200.0
2006-11-17 13:30:00,47.3,47.34,47.27,47.32,14400.0,26.4953,26.5177,26.4785,26.5065,14400.0
2006-11-17 14:00:00,47.31,47.41,47.23,47.28,27800.0,26.5009,26.5569,26.4561,26.4841,27800.0
2006-11-17 14:30:00,47.28,47.37,47.26,47.33,22900.0,26.4841,26.5345,26.4729,26.5121,22900.0
2006-11-17 15:00:00,47.31,47.37,47.29,47.32,27500.0,26.5009,26.5345,26.4897,26.5065,27500.0
2006-11-17 15:30:00,47.33,47.43,47.33,47.43,51800.0,26.5121,26.5681,26.5121,26.5681,51800.0
2006-11-20 09:30:00,47.35,47.36,47.1,47.13,31900.0,26.5233,26.5289,26.3833,26.4001,31900.0
2006-11-20 10:00:00,47.13,47.19,47.06,47.1,24700.0,26.4001,26.4337,26.3609,26.3833,24700.0
2006-11-20 10:30:00,47.11,47.22,47.1,47.22,30500.0,26.3889,26.4505,26.3833,26.4505,30500.0
2006-11-20 11:00:00,47.24,47.39,47.21,47.37,23300.0,26.4617,26.5457,26.4449,26.5345,23300.0
2006-11-20 11:30:00,47.36,47.41,47.31,47.38,28100.0,26.5289,26.5569,26.5009,26.5401,28100.0
2006-11-20 12:00:00,47.37,47.4,47.33,47.37,24600.0,26.5345,26.5513,26.5121,26.5345,24600.0
2006-11-20 12:30:00,47.38,47.4,47.31,47.35,30100.0,26.5401,26.5513,26.5009,26.5233,30100.0
2006-11-20 13:00:00,47.35,47.42,47.32,47.42,20500.0,26.5233,26.5625,26.5065,26.5625,20500.0
2006-11-20 13:30:00,47.43,47.44,47.38,47.41,27800.0,26.5681,26.5737,26.5401,26.5569,27800.0
2006-11-20 14:00:00,47.4,47.46,47.26,47.28,38900.0,26.5513,26.5849,26.4729,26.4841,38900.0
2006-11-20 14:30:00,47.27,47.35,47.25,47.35,35400.0,26.4785,26.5233,26.4673,26.5233,35400.0
2006-11-20 15:00:00,47.34,47.34,47.24,47.25,43700.0,26.5177,26.5177,26.4617,26.4673,43700.0
2006-11-20 15:30:00,47.25,47.32,47.23,47.32,68900.0,26.4673,26.5065,26.4561,26.5065,68900.0
2006-11-21 09:30:00,47.24,47.32,47.13,47.21,29200.0,26.4617,26.5065,26.4001,26.4449,29200.0
2006-11-21 10:00:00,47.2,47.35,47.16,47.28,15400.0,26.4393,26.5233,26.4169,26.4841,15400.0
2006-11-21 10:30:00,47.3,47.32,47.2,47.24,14900.0,26.4953,26.5065,26.4393,26.4617,14900.0
2006-11-21 11:00:00,47.25,47.31,47.18,47.24,25400.0,26.4673,26.5009,26.4281,26.4617,25400.0
2006-11-21 11:30:00,47.24,47.24,47.18,47.21,21900.0,26.4617,26.4617,26.4281,26.4449,21900.0
2006-11-21 12:00:00,47.21,47.35,47.21,47.34,21500.0,26.4449,26.5233,26.4449,26.5177,21500.0
2006-11-21 12:30:00,47.34,47.39,47.31,47.39,10600.0,26.5177,26.5457,26.5009,26.5457,10600.0
2006-11-21 13:00:00,47.38,47.41,47.34,47.37,17200.0,26.5401,26.5569,26.5177,26.5345,17200.0
2006-11-21 13:30:00,47.37,47.43,47.36,47.38,14800.0,26.5345,26.5681,26.5289,26.5401,14800.0
2006-11-21 14:00:00,47.4,47.4,47.3,47.36,17500.0,26.5513,26.5513,26.4953,26.5289,17500.0
2006-11-21 14:30:00,47.36,47.41,47.32,47.4,21700.0,26.5289,26.5569,26.5065,26.5513,21700.0
2006-11-21 15:00:00,47.4,47.44,47.34,47.34,29200.0,26.5513,26.5737,26.5177,26.5177,29200.0
2006-11-21 15:30:00,47.35,47.35,47.28,47.33,35100.0,26.5233,26.5233,26.4841,26.5121,35100.0
2006-11-22 09:30:00,47.28,47.36,47.12,47.26,32800.0,26.4841,26.5289,26.3945,26.4729,32800.0
2006-11-22 10:00:00,47.3,47.35,47.2,47.33,26600.0,26.4953,26.5233,26.4393,26.5121,26600.0
2006-11-22 10:30:00,47.3,47.46,47.29,47.38,13800.0,26.4953,26.5849,26.4897,26.5401,13800.0
2006-11-22 11:00:00,47.38,47.49,47.31,47.33,20500.0,26.5401,26.6017,26.5009,26.5121,20500.0
2006-11-22 11:30:00,47.32,47.35,47.24,47.24,20300.0,26.5065,26.5233,26.4617,26.4617,20300.0
2006-11-22 12:00:00,47.24,47.31,47.2,47.3,10400.0,26.4617,26.5009,26.4393,26.4953,10400.0
2006-11-22 12:30:00,47.3,47.35,47.29,47.35,12100.0,26.4953,26.5233,26.4897,26.5233,12100.0
2006-11-22 13:00:00,47.35,47.4,47.34,47.38,10000.0,26.5233,26.5513,26.5177,26.5401,10000.0
2006-11-22 13:30:00,47.39,47.44,47.36,47.41,14700.0,26.5457,26.5737,26.5289,26.5569,14700.0
2006-11-22 14:00:00,47.42,47.45,47.39,47.42,19600.0,26.5625,26.5793,26.5457,26.5625,19600.0
2006-11-22 14:30:00,47.43,47.47,47.41,47.45,15300.0,26.5681,26.5905,26.5569,26.5793,15300.0
2006-11-22 15:00:00,47.46,47.52,47.44,47.44,16700.0,26.5849,26.6186,26.5737,26.5737,16700.0
2006-11-22 15:30:00,47.45,47.48,47.41,47.45,22300.0,26.5793,26.5961,26.5569,26.5793,22300.0
2006-11-24 09:30:00,47.31,47.31,47.04,47.07,11800.0,26.5009,26.5009,26.3497,26.3665,11800.0
2006-11-24 10:00:00,47.13,47.28,47.13,47.28,11300.0,26.4001,26.4841,26.4001,26.4841,11300.0
2006-11-24 10:30:00,47.29,47.36,47.25,47.3,4700.0,26.4897,26.5289,26.4673,26.4953,4700.0
2006-11-24 11:00:00,47.32,47.47,47.32,47.38,6700.0,26.5065,26.5905,26.5065,26.5401,6700.0
2006-11-24 11:30:00,47.35,47.37,47.22,47.22,6900.0,26.5233,26.5345,26.4505,26.4505,6900.0
2006-11-24 12:00:00,47.26,47.29,47.2,47.2,7800.0,26.4729,26.4897,26.4393,26.4393,7800.0
2006-11-24 12:30:00,47.2,47.24,47.2,47.2,28500.0,26.4393,26.4617,26.4393,26.4393,28500.0
2006-11-24 13:00:00,47.2,47.2,47.2,47.2,9600.0,26.4393,26.4393,26.4393,26.4393,9600.0
2006-11-24 13:30:00,47.2,47.2,47.2,47.2,0.0,26.4393,26.4393,26.4393,26.4393,0.0
2006-11-24 14:00:00,47.2,47.2,47.2,47.2,0.0,26.4393,26.4393,26.4393,26.4393,0.0
2006-11-24 14:30:00,47.2,47.2,47.2,47.2,0.0,26.4393,26.4393,26.4393,26.4393,0.0
2006-11-24 15:00:00,47.2,47.2,47.2,47.2,0.0,26.4393,26.4393,26.4393,26.4393,0.0
2006-11-24 15:30:00,47.2,47.2,47.2,47.2,0.0,26.4393,26.4393,26.4393,26.4393,0.0
2006-11-27 09:30:00,47.2,47.23,46.79,47.15,59800.0,26.4393,26.4561,26.2096,26.4113,59800.0
2006-11-27 10:00:00,47.15,47.16,46.82,46.86,52200.0,26.4113,26.4169,26.2264,26.2488,52200.0
2006-11-27 10:30:00,46.86,47.05,46.84,47.02,37200.0,26.2488,26.3553,26.2376,26.3385,37200.0
2006-11-27 11:00:00,47.02,47.09,46.76,46.76,25600.0,26.3385,26.3777,26.1928,26.1928,25600.0
2006-11-27 11:30:00,46.78,46.95,46.78,46.89,17400.0,26.204,26.2993,26.204,26.2657,17400.0
2006-11-27 12:00:00,46.92,47.03,46.88,46.99,17300.0,26.2825,26.3441,26.2601,26.3217,17300.0
2006-11-27 12:30:00,46.99,46.99,46.86,46.88,17900.0,26.3217,26.3217,26.2488,26.2601,17900.0
2006-11-27 13:00:00,46.86,46.92,46.81,46.92,13100.0,26.2488,26.2825,26.2208,26.2825,13100.0
2006-11-27 13:30:00,46.93,46.94,46.85,46.91,10700.0,26.2881,26.2937,26.2432,26.2769,10700.0
2006-11-27 14:00:00,46.93,46.94,46.83,46.9,20500.0,26.2881,26.2937,26.232,26.2713,20500.0
2006-11-27 14:30:00,46.91,46.95,46.77,46.77,18300.0,26.2769,26.2993,26.1984,26.1984,18300.0
2006-11-27 15:00:00,46.79,46.8,46.73,46.74,22800.0,26.2096,26.2152,26.176,26.1816,22800.0
2006-11-27 15:30:00,46.74,46.83,46.73,46.78,42000.0,26.1816,26.232,26.176,26.204,42000.0
2006-11-28 09:30:00,46.62,46.66,46.41,46.44,19400.0,26.1144,26.1368,25.9968,26.0136,19400.0
2006-11-28 10:00:00,46.44,46.64,46.39,46.58,39300.0,26.0136,26.1256,25.9856,26.092,39300.0
2006-11-28 10:30:00,46.58,46.7,46.57,46.6,23300.0,26.092,26.1592,26.0864,26.1032,23300.0
2006-11-28 11:00:00,46.61,46.63,46.58,46.6,17500.0,26.1088,26.12,26.092,26.1032,17500.0
2006-11-28 11:30:00,46.59,46.67,46.55,46.56,16200.0,26.0976,26.1424,26.0752,26.0808,16200.0
2006-11-28 12:00:00,46.56,46.6,46.53,46.53,10200.0,26.0808,26.1032,26.064,26.064,10200.0
2006-11-28 12:30:00,46.52,46.52,46.37,46.4,14800.0,26.0584,26.0584,25.9744,25.9912,14800.0
2006-11-28 13:00:00,46.39,46.53,46.29,46.31,16500.0,25.9856,26.064,25.9296,25.9408,16500.0
2006-11-28 13:30:00,46.31,46.41,46.31,46.34,10600.0,25.9408,25.9968,25.9408,25.9576,10600.0
2006-11-28 14:00:00,46.37,46.41,46.31,46.4,13700.0,25.9744,25.9968,25.9408,25.9912,13700.0
2006-11-28 14:30:00,46.4,46.48,46.37,46.46,18100.0,25.9912,26.036,25.9744,26.0248,18100.0
2006-11-28 15:00:00,46.46,46.52,46.34,46.42,20800.0,26.0248,26.0584,25.9576,26.0024,20800.0
2006-11-28 15:30:00,46.43,46.49,46.4,46.48,72900.0,26.008,26.0416,25.9912,26.036,72900.0
2006-11-29 09:30:00,46.57,46.74,46.38,46.74,22600.0,26.0864,26.1816,25.98,26.1816,22600.0
2006-11-29 10:00:00,46.71,46.9,46.69,46.85,41700.0,26.1648,26.2713,26.1536,26.2432,41700.0
2006-11-29 10:30:00,46.82,46.82,46.64,46.71,12500.0,26.2264,26.2264,26.1256,26.1648,12500.0
2006-11-29 11:00:00,46.73,46.98,46.73,46.96,14500.0,26.176,26.3161,26.176,26.3049,14500.0
2006-11-29 11:30:00,46.97,46.99,46.91,46.91,6600.0,26.3105,26.3217,26.2769,26.2769,6600.0
2006-11-29 12:00:00,46.93,46.98,46.88,46.88,9900.0,26.2881,26.3161,26.2601,26.2601,9900.0
2006-11-29 12:30:00,46.91,46.93,46.87,46.88,11500.0,26.2769,26.2881,26.2545,26.2601,11500.0
2006-11-29 13:00:00,46.89,46.89,46.71,46.74,20500.0,26.2657,26.2657,26.1648,26.1816,20500.0
2006-11-29 13:30:00,46.74,46.79,46.65,46.77,14700.0,26.1816,26.2096,26.1312,26.1984,14700.0
2006-11-29 14:00:00,46.77,46.8,46.65,46.68,16500.0,26.1984,26.2152,26.1312,26.148,16500.0
2006-11-29 14:30:00,46.7,46.87,46.67,46.79,22000.0,26.1592,26.2545,26.1424,26.2096,22000.0
2006-11-29 15:00:00,46.8,46.94,46.75,46.88,28500.0,26.2152,26.2937,26.1872,26.2601,28500.0
2006-11-29 15:30:00,46.88,46.97,46.86,46.9,31700.0,26.2601,26.3105,26.2488,26.2713,31700.0
2006-11-30 09:30:00,46.78,47.05,46.78,46.97,63300.0,26.204,26.3553,26.204,26.3105,63300.0
2006-11-30 10:00:00,46.87,46.89,46.67,46.82,15100.0,26.2545,26.2657,26.1424,26.2264,15100.0
2006-11-30 10:30:00,46.82,46.92,46.77,46.8,15100.0,26.2264,26.2825,26.1984,26.2152,15100.0
2006-11-30 11:00:00,46.78,46.86,46.66,46.74,18200.0,26.204,26.2488,26.1368,26.1816,18200.0
2006-11-30 11:30:00,46.76,46.76,46.66,46.71,15300.0,26.1928,26.1928,26.1368,26.1648,15300.0
2006-11-30 12:00:00,46.75,46.8,46.73,46.8,7400.0,26.1872,26.2152,26.176,26.2152,7400.0
2006-11-30 12:30:00,46.82,46.83,46.73,46.77,8500.0,26.2264,26.232,26.176,26.1984,8500.0
2006-11-30 13:00:00,46.76,46.9,46.76,46.88,15000.0,26.1928,26.2713,26.1928,26.2601,15000.0
2006-11-30 13:30:00,46.89,46.93,46.74,46.74,13300.0,26.2657,26.2881,26.1816,26.1816,13300.0
2006-11-30 14:00:00,46.74,46.8,46.71,46.8,10200.0,26.1816,26.2152,26.1648,26.2152,10200.0
2006-11-30 14:30:00,46.79,47.02,46.79,46.97,18600.0,26.2096,26.3385,26.2096,26.3105,18600.0
2006-11-30 15:00:00,46.97,46.98,46.85,46.95,37600.0,26.3105,26.3161,26.2432,26.2993,37600.0
2006-11-30 15:30:00,46.95,46.96,46.81,46.81,36200.0,26.2993,26.3049,26.2208,26.2208,36200.0
2006-12-01 09:30:00,46.95,47.14,46.82,47.03,20800.0,26.2993,26.4057,26.2264,26.3441,20800.0
2006-12-01 10:00:00,47.01,47.01,46.6,46.63,37900.0,26.3329,26.3329,26.1032,26.12,37900.0
2006-12-01 10:30:00,46.64,46.65,46.41,46.47,36400.0,26.1256,26.1312,25.9968,26.0304,36400.0
2006-12-01 11:00:00,46.47,46.5,46.39,46.47,17600.0,26.0304,26.0472,25.9856,26.0304,17600.0
2006-12-01 11:30:00,46.47,46.5,46.38,46.5,33400.0,26.0304,26.0472,25.98,26.0472,33400.0
2006-12-01 12:00:00,46.5,46.5,46.39,46.47,19700.0,26.0472,26.0472,25.9856,26.0304,19700.0
2006-12-01 12:30:00,46.47,46.5,46.45,46.46,19600.0,26.0304,26.0472,26.0192,26.0248,19600.0
2006-12-01 13:00:00,46.45,46.5,46.37,46.44,27800.0,26.0192,26.0472,25.9744,26.0136,27800.0
2006-12-01 13:30:00,46.44,46.48,46.36,46.44,27400.0,26.0136,26.036,25.9688,26.0136,27400.0
2006-12-01 14:00:00,46.46,46.47,46.35,46.39,36100.0,26.0248,26.0304,25.9632,25.9856,36100.0
2006-12-01 14:30:00,46.4,46.45,46.29,46.4,26000.0,25.9912,26.0192,25.9296,25.9912,26000.0
2006-12-01 15:00:00,46.4,46.51,46.39,46.5,44400.0,25.9912,26.0528,25.9856,26.0472,44400.0
2006-12-01 15:30:00,46.5,46.6,46.45,46.6,86000.0,26.0472,26.1032,26.0192,26.1032,86000.0
2006-12-04 09:30:00,46.74,46.77,46.64,46.77,41500.0,26.1816,26.1984,26.1256,26.1984,41500.0
2006-12-04 10:00:00,46.8,46.9,46.65,46.73,25100.0,26.2152,26.2713,26.1312,26.176,25100.0
2006-12-04 10:30:00,46.73,46.76,46.64,46.73,21300.0,26.176,26.1928,26.1256,26.176,21300.0
2006-12-04 11:00:00,46.73,46.85,46.72,46.85,31400.0,26.176,26.2432,26.1704,26.2432,31400.0
2006-12-04 11:30:00,46.85,46.87,46.82,46.85,16500.0,26.2432,26.2545,26.2264,26.2432,16500.0
2006-12-04 12:00:00,46.84,46.85,46.81,46.81,25400.0,26.2376,26.2432,26.2208,26.2208,25400.0
2006-12-04 12:30:00,46.81,46.85,46.81,46.85,14400.0,26.2208,26.2432,26.2208,26.2432,14400.0
2006-12-04 13:00:00,46.85,46.89,46.84,46.89,27700.0,26.2432,26.2657,26.2376,26.2657,27700.0
2006-12-04 13:30:00,46.89,47.02,46.87,47.0,24600.0,26.2657,26.3385,26.2545,26.3273,24600.0
2006-12-04 14:00:00,47.0,47.06,46.99,47.06,16200.0,26.3273,26.3609,26.3217,26.3609,16200.0
2006-12-04 14:30:00,47.06,47.19,47.04,47.19,17600.0,26.3609,26.4337,26.3497,26.4337,17600.0
2006-12-04 15:00:00,47.18,47.21,47.0,47.0,39300.0,26.4281,26.4449,26.3273,26.3273,39300.0
2006-12-04 15:30:00,47.02,47.08,46.99,47.07,36400.0,26.3385,26.3721,26.3217,26.3665,36400.0
2006-12-05 09:30:00,47.1,47.44,47.02,47.41,42400.0,26.3833,26.5737,26.3385,26.5569,42400.0
2006-12-05 10:00:00,47.41,47.59,47.26,47.5,31000.0,26.5569,26.6578,26.4729,26.6073,31000.0
2006-12-05 10:30:00,47.46,47.52,47.34,47.5,17600.0,26.5849,26.6186,26.5177,26.6073,17600.0
2006-12-05 11:00:00,47.5,47.56,47.41,47.55,19800.0,26.6073,26.641,26.5569,26.6354,19800.0
2006-12-05 11:30:00,47.57,47.74,47.55,47.65,18500.0,26.6466,26.7418,26.6354,26.6914,18500.0
2006-12-05 12:00:00,47.63,47.69,47.54,47.62,27300.0,26.6802,26.7138,26.6298,26.6746,27300.0
2006-12-05 12:30:00,47.58,47.65,47.55,47.65,21400.0,26.6522,26.6914,26.6354,26.6914,21400.0
2006-12-05 13:00:00,47.65,47.7,47.56,47.62,14400.0,26.6914,26.7194,26.641,26.6746,14400.0
2006-12-05 13:30:00,47.62,47.73,47.62,47.67,20200.0,26.6746,26.7362,26.6746,26.7026,20200.0
2006-12-05 14:00:00,47.67,47.74,47.64,47.72,14700.0,26.7026,26.7418,26.6858,26.7306,14700.0
2006-12-05 14:30:00,47.73,47.75,47.67,47.69,15000.0,26.7362,26.7474,26.7026,26.7138,15000.0
2006-12-05 15:00:00,47.69,47.71,47.58,47.64,22500.0,26.7138,26.725,26.6522,26.6858,22500.0
2006-12-05 15:30:00,47.64,47.75,47.62,47.71,57100.0,26.6858,26.7474,26.6746,26.725,57100.0
2006-12-06 09:30:00,47.56,47.61,47.14,47.4,42300.0,26.8293,26.8575,26.5923,26.739,42300.0
2006-12-06 10:00:00,47.4,47.68,47.4,47.65,46500.0,26.739,26.897,26.739,26.88,46500.0
2006-12-06 10:30:00,47.65,47.73,47.61,47.63,41200.0,26.88,26.9252,26.8575,26.8687,41200.0
2006-12-06 11:00:00,47.63,47.75,47.55,47.73,49100.0,26.8687,26.9364,26.8236,26.9252,49100.0
2006-12-06 11:30:00,47.72,47.74,47.58,47.62,35400.0,26.9195,26.9308,26.8405,26.8631,35400.0
2006-12-06 12:00:00,47.64,47.73,47.58,47.61,31300.0,26.8744,26.9252,26.8405,26.8575,31300.0
2006-12-06 12:30:00,47.61,47.74,47.61,47.72,24200.0,26.8575,26.9308,26.8575,26.9195,24200.0
2006-12-06 13:00:00,47.72,47.75,47.71,47.75,29400.0,26.9195,26.9364,26.9139,26.9364,29400.0
2006-12-06 13:30:00,47.75,47.87,47.75,47.8,29600.0,26.9364,27.0041,26.9364,26.9646,29600.0
2006-12-06 14:00:00,47.81,47.81,47.57,47.59,48100.0,26.9703,26.9703,26.8349,26.8462,48100.0
2006-12-06 14:30:00,47.59,47.71,47.59,47.7,28100.0,26.8462,26.9139,26.8462,26.9082,28100.0
2006-12-06 15:00:00,47.7,47.71,47.66,47.71,34400.0,26.9082,26.9139,26.8857,26.9139,34400.0
2006-12-06 15:30:00,47.71,47.84,47.71,47.8,82900.0,26.9139,26.9872,26.9139,26.9646,82900.0
2006-12-07 09:30:00,47.91,48.08,47.76,48.08,54600.0,27.0267,27.1226,26.9421,27.1226,54600.0
2006-12-07 10:00:00,48.07,48.07,47.55,47.56,24600.0,27.117,27.117,26.8236,26.8293,24600.0
2006-12-07 10:30:00,47.55,47.55,47.36,47.52,31700.0,26.8236,26.8236,26.7164,26.8067,31700.0
2006-12-07 11:00:00,47.5,47.59,47.41,47.54,18400.0,26.7954,26.8462,26.7446,26.818,18400.0
2006-12-07 11:30:00,47.54,47.66,47.51,47.57,29300.0,26.818,26.8857,26.8011,26.8349,29300.0
2006-12-07 12:00:00,47.57,47.61,47.43,47.49,30500.0,26.8349,26.8575,26.7559,26.7898,30500.0
2006-12-07 12:30:00,47.48,47.48,47.39,47.41,17400.0,26.7841,26.7841,26.7334,26.7446,17400.0
2006-12-07 13:00:00,47.4,47.45,47.4,47.42,16600.0,26.739,26.7672,26.739,26.7503,16600.0
2006-12-07 13:30:00,47.42,47.47,47.32,47.32,60700.0,26.7503,26.7785,26.6939,26.6939,60700.0
2006-12-07 14:00:00,47.33,47.33,47.12,47.17,31200.0,26.6995,26.6995,26.581,26.6093,31200.0
2006-12-07 14:30:00,47.15,47.2,47.1,47.15,20400.0,26.598,26.6262,26.5698,26.598,20400.0
2006-12-07 15:00:00,47.12,47.28,47.06,47.24,30000.0,26.581,26.6713,26.5472,26.6487,30000.0
2006-12-07 15:30:00,47.24,47.33,47.22,47.31,27300.0,26.6487,26.6995,26.6375,26.6882,27300.0
2006-12-08 09:30:00,47.33,47.59,47.27,47.5,23600.0,26.6995,26.8462,26.6657,26.7954,23600.0
2006-12-08 10:00:00,47.47,47.47,47.23,47.34,12800.0,26.7785,26.7785,26.6431,26.7052,12800.0
2006-12-08 10:30:00,47.29,47.42,47.24,47.38,12100.0,26.6769,26.7503,26.6487,26.7277,12100.0
2006-12-08 11:00:00,47.38,47.57,47.38,47.57,13700.0,26.7277,26.8349,26.7277,26.8349,13700.0
2006-12-08 11:30:00,47.55,47.64,47.54,47.58,13100.0,26.8236,26.8744,26.818,26.8405,13100.0
2006-12-08 12:00:00,47.57,47.63,47.51,47.54,10300.0,26.8349,26.8687,26.8011,26.818,10300.0
2006-12-08 12:30:00,47.55,47.55,47.43,47.49,11100.0,26.8236,26.8236,26.7559,26.7898,11100.0
2006-12-08 13:00:00,47.48,47.5,47.43,47.43,7400.0,26.7841,26.7954,26.7559,26.7559,7400.0
2006-12-08 13:30:00,47.43,47.48,47.39,47.46,11500.0,26.7559,26.7841,26.7334,26.7728,11500.0
2006-12-08 14:00:00,47.45,47.48,47.36,47.42,11800.0,26.7672,26.7841,26.7164,26.7503,11800.0
2006-12-08 14:30:00,47.43,47.5,47.37,47.47,9000.0,26.7559,26.7954,26.7221,26.7785,9000.0
2006-12-08 15:00:00,47.47,47.6,47.47,47.48,27900.0,26.7785,26.8518,26.7785,26.7841,27900.0
2006-12-08 15:30:00,47.48,47.59,47.43,47.46,49600.0,26.7841,26.8462,26.7559,26.7728,49600.0
2006-12-11 09:30:00,47.5,47.58,47.38,47.57,22600.0,26.7954,26.8405,26.7277,26.8349,22600.0
2006-12-11 10:00:00,47.56,47.65,47.45,47.51,15000.0,26.8293,26.88,26.7672,26.8011,15000.0
2006-12-11 10:30:00,47.51,47.53,47.41,47.43,8600.0,26.8011,26.8123,26.7446,26.7559,8600.0
2006-12-11 11:00:00,47.41,47.45,47.4,47.44,6900.0,26.7446,26.7672,26.739,26.7616,6900.0
2006-12-11 11:30:00,47.42,47.43,47.37,47.38,7800.0,26.7503,26.7559,26.7221,26.7277,7800.0
2006-12-11 12:00:00,47.38,47.43,47.32,47.34,10700.0,26.7277,26.7559,26.6939,26.7052,10700.0
2006-12-11 12:30:00,47.36,47.38,47.35,47.38,4100.0,26.7164,26.7277,26.7108,26.7277,4100.0
2006-12-11 13:00:00,47.37,47.41,47.34,47.39,9500.0,26.7221,26.7446,26.7052,26.7334,9500.0
2006-12-11 13:30:00,47.37,47.47,47.37,47.46,10600.0,26.7221,26.7785,26.7221,26.7728,10600.0
2006-12-11 14:00:00,47.47,47.47,47.36,47.39,11400.0,26.7785,26.7785,26.7164,26.7334,11400.0
2006-12-11 14:30:00,47.39,47.39,47.37,47.39,4300.0,26.7334,26.7334,26.7221,26.7334,4300.0
2006-12-11 15:00:00,47.4,47.42,47.37,47.41,9600.0,26.739,26.7503,26.7221,26.7446,9600.0
2006-12-11 15:30:00,47.4,47.47,47.38,47.47,24200.0,26.739,26.7785,26.7277,26.7785,24200.0
2006-12-12 09:30:00,47.38,47.56,47.26,47.35,22700.0,26.7277,26.8293,26.66,26.7108,22700.0
2006-12-12 10:00:00,47.34,47.37,47.26,47.37,15600.0,26.7052,26.7221,26.66,26.7221,15600.0
2006-12-12 10:30:00,47.37,47.43,47.34,47.38,15000.0,26.7221,26.7559,26.7052,26.7277,15000.0
2006-12-12 11:00:00,47.4,47.55,47.38,47.49,10400.0,26.739,26.8236,26.7277,26.7898,10400.0
2006-12-12 11:30:00,47.48,47.52,47.43,47.44,10000.0,26.7841,26.8067,26.7559,26.7616,10000.0
2006-12-12 12:00:00,47.4,47.42,47.2,47.24,13100.0,26.739,26.7503,26.6262,26.6487,13100.0
2006-12-12 12:30:00,47.28,47.36,47.25,47.31,9900.0,26.6713,26.7164,26.6544,26.6882,9900.0
2006-12-12 13:00:00,47.33,47.34,47.28,47.3,8400.0,26.6995,26.7052,26.6713,26.6826,8400.0
2006-12-12 13:30:00,47.29,47.42,47.29,47.42,9000.0,26.6769,26.7503,26.6769,26.7503,9000.0
2006-12-12 14:00:00,47.42,47.68,47.34,47.56,31100.0,26.7503,26.897,26.7052,26.8293,31100.0
2006-12-12 14:30:00,47.56,47.66,47.44,47.57,21100.0,26.8293,26.8857,26.7616,26.8349,21100.0
2006-12-12 15:00:00,47.56,47.59,47.45,47.45,23000.0,26.8293,26.8462,26.7672,26.7672,23000.0
2006-12-12 15:30:00,47.46,47.69,47.45,47.66,42200.0,26.7728,26.9026,26.7672,26.8857,42200.0
2006-12-13 09:30:00,47.83,47.83,47.34,47.73,41200.0,26.9816,26.9816,26.7052,26.9252,41200.0
2006-12-13 10:00:00,47.73,47.77,47.51,47.77,23100.0,26.9252,26.9477,26.8011,26.9477,23100.0
2006-12-13 10:30:00,47.77,47.77,47.64,47.75,18800.0,26.9477,26.9477,26.8744,26.9364,18800.0
2006-12-13 11:00:00,47.74,47.79,47.63,47.66,25500.0,26.9308,26.959,26.8687,26.8857,25500.0
2006-12-13 11:30:00,47.66,47.66,47.54,47.56,16700.0,26.8857,26.8857,26.818,26.8293,16700.0
2006-12-13 12:00:00,47.56,47.59,47.45,47.45,12200.0,26.8293,26.8462,26.7672,26.7672,12200.0
2006-12-13 12:30:00,47.44,47.46,47.4,47.42,9300.0,26.7616,26.7728,26.739,26.7503,9300.0
2006-12-13 13:00:00,47.42,47.51,47.41,47.44,14400.0,26.7503,26.8011,26.7446,26.7616,14400.0
2006-12-13 13:30:00,47.44,47.45,47.37,47.41,11000.0,26.7616,26.7672,26.7221,26.7446,11000.0
2006-12-13 14:00:00,47.42,47.45,47.33,47.35,13200.0,26.7503,26.7672,26.6995,26.7108,13200.0
2006-12-13 14:30:00,47.36,47.37,47.26,47.28,18900.0,26.7164,26.7221,26.66,26.6713,18900.0
2006-12-13 15:00:00,47.27,47.34,47.25,47.34,20400.0,26.6657,26.7052,26.6544,26.7052,20400.0
2006-12-13 15:30:00,47.35,47.49,47.35,47.45,55300.0,26.7108,26.7898,26.7108,26.7672,55300.0
2006-12-14 09:30:00,47.57,47.9,47.41,47.83,31200.0,26.8349,27.0211,26.7446,26.9816,31200.0
2006-12-14 10:00:00,47.85,47.93,47.62,47.63,14300.0,26.9929,27.038,26.8631,26.8687,14300.0
2006-12-14 10:30:00,47.63,47.73,47.59,47.62,19300.0,26.8687,26.9252,26.8462,26.8631,19300.0
2006-12-14 11:00:00,47.6,47.66,47.55,47.57,22300.0,26.8518,26.8857,26.8236,26.8349,22300.0
2006-12-14 11:30:00,47.57,47.65,47.55,47.58,14900.0,26.8349,26.88,26.8236,26.8405,14900.0
2006-12-14 12:00:00,47.58,47.69,47.53,47.68,24300.0,26.8405,26.9026,26.8123,26.897,24300.0
2006-12-14 12:30:00,47.69,47.79,47.69,47.74,7600.0,26.9026,26.959,26.9026,26.9308,7600.0
2006-12-14 13:00:00,47.75,47.82,47.75,47.82,5600.0,26.9364,26.9759,26.9364,26.9759,5600.0
2006-12-14 13:30:00,47.82,47.86,47.78,47.81,15200.0,26.9759,26.9985,26.9534,26.9703,15200.0
2006-12-14 14:00:00,47.82,47.82,47.74,47.77,12000.0,26.9759,26.9759,26.9308,26.9477,12000.0
2006-12-14 14:30:00,47.78,47.83,47.76,47.79,20900.0,26.9534,26.9816,26.9421,26.959,20900.0
2006-12-14 15:00:00,47.81,47.84,47.76,47.82,25400.0,26.9703,26.9872,26.9421,26.9759,25400.0
2006-12-14 15:30:00,47.83,47.86,47.74,47.77,48400.0,26.9816,26.9985,26.9308,26.9477,48400.0
2006-12-15 09:30:00,47.73,47.95,47.46,47.49,222600.0,26.9252,27.0493,26.7728,26.7898,222600.0
2006-12-15 10:00:00,47.5,47.52,47.27,47.27,18200.0,26.7954,26.8067,26.6657,26.6657,18200.0
2006-12-15 10:30:00,47.28,47.43,47.25,47.29,26800.0,26.6713,26.7559,26.6544,26.6769,26800.0
2006-12-15 11:00:00,47.29,47.49,47.29,47.43,19800.0,26.6769,26.7898,26.6769,26.7559,19800.0
2006-12-15 11:30:00,47.43,47.54,47.41,47.43,12800.0,26.7559,26.818,26.7446,26.7559,12800.0
2006-12-15 12:00:00,47.45,47.45,47.27,47.35,16200.0,26.7672,26.7672,26.6657,26.7108,16200.0
2006-12-15 12:30:00,47.33,47.36,47.23,47.23,15400.0,26.6995,26.7164,26.6431,26.6431,15400.0
2006-12-15 13:00:00,47.21,47.25,47.16,47.16,12000.0,26.6318,26.6544,26.6036,26.6036,12000.0
2006-12-15 13:30:00,47.17,47.19,47.04,47.1,16400.0,26.6093,26.6205,26.5359,26.5698,16400.0
2006-12-15 14:00:00,47.12,47.16,47.04,47.06,15800.0,26.581,26.6036,26.5359,26.5472,15800.0
2006-12-15 14:30:00,47.07,47.09,46.98,46.99,22100.0,26.5528,26.5641,26.5021,26.5077,22100.0
2006-12-15 15:00:00,47.0,47.22,46.99,47.2,40800.0,26.5134,26.6375,26.5077,26.6262,40800.0
2006-12-15 15:30:00,47.19,47.28,47.17,47.23,67400.0,26.6205,26.6713,26.6093,26.6431,67400.0
2006-12-18 09:30:00,47.36,47.49,47.06,47.44,22600.0,26.7164,26.7898,26.5472,26.7616,22600.0
2006-12-18 10:00:00,47.44,47.49,47.32,47.42,21300.0,26.7616,26.7898,26.6939,26.7503,21300.0
2006-12-18 10:30:00,47.41,47.53,47.4,47.5,16000.0,26.7446,26.8123,26.739,26.7954,16000.0
2006-12-18 11:00:00,47.5,47.52,47.31,47.37,14900.0,26.7954,26.8067,26.6882,26.7221,14900.0
2006-12-18 11:30:00,47.37,47.45,47.13,47.17,42100.0,26.7221,26.7672,26.5867,26.6093,42100.0
2006-12-18 12:00:00,47.16,47.21,47.1,47.21,13000.0,26.6036,26.6318,26.5698,26.6318,13000.0
2006-12-18 12:30:00,47.23,47.26,47.2,47.22,8900.0,26.6431,26.66,26.6262,26.6375,8900.0
2006-12-18 13:00:00,47.18,47.19,47.11,47.12,23300.0,26.6149,26.6205,26.5754,26.581,23300.0
2006-12-18 13:30:00,47.11,47.14,47.05,47.07,19200.0,26.5754,26.5923,26.5416,26.5528,19200.0
2006-12-18 14:00:00,47.08,47.09,46.99,47.0,18200.0,26.5585,26.5641,26.5077,26.5134,18200.0
2006-12-18 14:30:00,47.0,47.07,46.9,46.95,18900.0,26.5134,26.5528,26.4569,26.4851,18900.0
2006-12-18 15:00:00,46.95,47.07,46.94,47.03,14200.0,26.4851,26.5528,26.4795,26.5303,14200.0
2006-12-18 15:30:00,47.03,47.14,47.03,47.09,26000.0,26.5303,26.5923,26.5303,26.5641,26000.0
2006-12-19 09:30:00,46.99,47.03,46.73,47.01,38300.0,26.5077,26.5303,26.361,26.519,38300.0
2006-12-19 10:00:00,47.0,47.13,47.0,47.1,13300.0,26.5134,26.5867,26.5134,26.5698,13300.0
2006-12-19 10:30:00,47.07,47.29,47.07,47.28,18800.0,26.5528,26.6769,26.5528,26.6713,18800.0
2006-12-19 11:00:00,47.28,47.36,47.26,47.27,44600.0,26.6713,26.7164,26.66,26.6657,44600.0
2006-12-19 11:30:00,47.26,47.32,47.25,47.29,8900.0,26.66,26.6939,26.6544,26.6769,8900.0
2006-12-19 12:00:00,47.31,47.33,47.02,47.12,18500.0,26.6882,26.6995,26.5246,26.581,18500.0
2006-12-19 12:30:00,47.12,47.2,47.1,47.17,12300.0,26.581,26.6262,26.5698,26.6093,12300.0
2006-12-19 13:00:00,47.19,47.2,47.12,47.16,9300.0,26.6205,26.6262,26.581,26.6036,9300.0
2006-12-19 13:30:00,47.14,47.28,47.14,47.24,15600.0,26.5923,26.6713,26.5923,26.6487,15600.0
2006-12-19 14:00:00,47.26,47.39,47.25,47.35,17300.0,26.66,26.7334,26.6544,26.7108,17300.0
2006-12-19 14:30:00,47.33,47.44,47.31,47.36,25600.0,26.6995,26.7616,26.6882,26.7164,25600.0
2006-12-19 15:00:00,47.35,47.46,47.35,47.46,18800.0,26.7108,26.7728,26.7108,26.7728,18800.0
2006-12-19 15:30:00,47.45,47.45,47.32,47.36,32900.0,26.7672,26.7672,26.6939,26.7164,32900.0
2006-12-20 09:30:00,47.24,47.54,47.23,47.52,24700.0,26.6487,26.818,26.6431,26.8067,24700.0
2006-12-20 10:00:00,47.54,47.61,47.46,47.46,13700.0,26.818,26.8575,26.7728,26.7728,13700.0
2006-12-20 10:30:00,47.45,47.54,47.43,47.49,20500.0,26.7672,26.818,26.7559,26.7898,20500.0
2006-12-20 11:00:00,47.5,47.56,47.45,47.47,11400.0,26.7954,26.8293,26.7672,26.7785,11400.0
2006-12-20 11:30:00,47.47,47.59,47.46,47.59,13800.0,26.7785,26.8462,26.7728,26.8462,13800.0
2006-12-20 12:00:00,47.55,47.59,47.46,47.55,14900.0,26.8236,26.8462,26.7728,26.8236,14900.0
2006-12-20 12:30:00,47.55,47.66,47.55,47.62,16300.0,26.8236,26.8857,26.8236,26.8631,16300.0
2006-12-20 13:00:00,47.66,47.68,47.55,47.59,12300.0,26.8857,26.897,26.8236,26.8462,12300.0
2006-12-20 13:30:00,47.58,47.61,47.55,47.55,8900.0,26.8405,26.8575,26.8236,26.8236,8900.0
2006-12-20 14:00:00,47.55,47.67,47.52,47.62,15300.0,26.8236,26.8913,26.8067,26.8631,15300.0
2006-12-20 14:30:00,47.61,47.66,47.61,47.62,8800.0,26.8575,26.8857,26.8575,26.8631,8800.0
2006-12-20 15:00:00,47.61,47.61,47.45,47.56,37000.0,26.8575,26.8575,26.7672,26.8293,37000.0
2006-12-20 15:30:00,47.56,47.58,47.52,47.55,56300.0,26.8293,26.8405,26.8067,26.8236,56300.0
2006-12-21 09:30:00,47.71,47.91,47.55,47.81,25800.0,26.9139,27.0267,26.8236,26.9703,25800.0
2006-12-21 10:00:00,47.71,47.84,47.56,47.63,17700.0,26.9139,26.9872,26.8293,26.8687,17700.0
2006-12-21 10:30:00,47.64,47.77,47.62,47.71,17200.0,26.8744,26.9477,26.8631,26.9139,17200.0
2006-12-21 11:00:00,47.72,47.79,47.65,47.65,17400.0,26.9195,26.959,26.88,26.88,17400.0
2006-12-21 11:30:00,47.65,47.66,47.5,47.51,9600.0,26.88,26.8857,26.7954,26.8011,9600.0
2006-12-21 12:00:00,47.5,47.53,47.36,47.36,21400.0,26.7954,26.8123,26.7164,26.7164,21400.0
2006-12-21 12:30:00,47.37,47.41,47.26,47.35,8300.0,26.7221,26.7446,26.66,26.7108,8300.0
2006-12-21 13:00:00,47.33,47.49,47.26,47.49,8600.0,26.6995,26.7898,26.66,26.7898,8600.0
2006-12-21 13:30:00,47.46,47.52,47.34,47.35,7800.0,26.7728,26.8067,26.7052,26.7108,7800.0
2006-12-21 14:00:00,47.33,47.49,47.33,47.49,7600.0,26.6995,26.7898,26.6995,26.7898,7600.0
2006-12-21 14:30:00,47.52,47.55,47.39,47.43,13100.0,26.8067,26.8236,26.7334,26.7559,13100.0
2006-12-21 15:00:00,47.42,47.56,47.42,47.52,15100.0,26.7503,26.8293,26.7503,26.8067,15100.0
2006-12-21 15:30:00,47.49,47.54,47.45,47.54,26600.0,26.7898,26.818,26.7672,26.818,26600.0
2006-12-22 09:30:00,47.46,47.5,47.3,47.4,13600.0,26.7728,26.7954,26.6826,26.739,13600.0
2006-12-22 10:00:00,47.44,47.48,47.35,47.48,5400.0,26.7616,26.7841,26.7108,26.7841,5400.0
2006-12-22 10:30:00,47.47,47.48,47.33,47.36,6500.0,26.7785,26.7841,26.6995,26.7164,6500.0
2006-12-22 11:00:00,47.37,47.39,47.24,47.26,5100.0,26.7221,26.7334,26.6487,26.66,5100.0
2006-12-22 11:30:00,47.27,47.28,47.1,47.14,17800.0,26.6657,26.6713,26.5698,26.5923,17800.0
2006-12-22 12:00:00,47.12,47.22,47.07,47.17,10400.0,26.581,26.6375,26.5528,26.6093,10400.0
2006-12-22 12:30:00,47.16,47.22,47.13,47.17,9600.0,26.6036,26.6375,26.5867,26.6093,9600.0
2006-12-22 13:00:00,47.16,47.18,47.09,47.1,6300.0,26.6036,26.6149,26.5641,26.5698,6300.0
2006-12-22 13:30:00,47.09,47.22,47.07,47.14,12900.0,26.5641,26.6375,26.5528,26.5923,12900.0
2006-12-22 14:00:00,47.14,47.17,47.1,47.14,8300.0,26.5923,26.6093,26.5698,26.5923,8300.0
2006-12-22 14:30:00,47.16,47.28,47.12,47.28,4400.0,26.6036,26.6713,26.581,26.6713,4400.0
2006-12-22 15:00:00,47.26,47.34,47.23,47.3,22400.0,26.66,26.7052,26.6431,26.6826,22400.0
2006-12-22 15:30:00,47.3,47.3,47.15,47.21,37800.0,26.6826,26.6826,26.598,26.6318,37800.0
2006-12-26 09:30:00,47.02,47.32,46.92,47.22,25200.0,26.5246,26.6939,26.4682,26.6375,25200.0
2006-12-26 10:00:00,47.29,47.32,47.28,47.28,7900.0,26.6769,26.6939,26.6713,26.6713,7900.0
2006-12-26 10:30:00,47.29,47.32,47.22,47.22,5400.0,26.6769,26.6939,26.6375,26.6375,5400.0
2006-12-26 11:00:00,47.24,47.26,47.22,47.23,8100.0,26.6487,26.66,26.6375,26.6431,8100.0
2006-12-26 11:30:00,47.24,47.26,47.13,47.15,11300.0,26.6487,26.66,26.5867,26.598,11300.0
2006-12-26 12:00:00,47.14,47.17,47.1,47.17,10800.0,26.5923,26.6093,26.5698,26.6093,10800.0
2006-12-26 12:30:00,47.16,47.22,47.14,47.22,11300.0,26.6036,26.6375,26.5923,26.6375,11300.0
2006-12-26 13:00:00,47.21,47.24,47.17,47.23,14700.0,26.6318,26.6487,26.6093,26.6431,14700.0
2006-12-26 13:30:00,47.24,47.28,47.22,47.27,22000.0,26.6487,26.6713,26.6375,26.6657,22000.0
2006-12-26 14:00:00,47.27,47.34,47.27,47.33,16000.0,26.6657,26.7052,26.6657,26.6995,16000.0
2006-12-26 14:30:00,47.33,47.35,47.29,47.32,15200.0,26.6995,26.7108,26.6769,26.6939,15200.0
2006-12-26 15:00:00,47.31,47.31,47.22,47.29,13300.0,26.6882,26.6882,26.6375,26.6769,13300.0
2006-12-26 15:30:00,47.29,47.47,47.29,47.46,36400.0,26.6769,26.7785,26.6769,26.7728,36400.0
2006-12-27 09:30:00,47.64,47.87,47.64,47.79,22500.0,26.8744,27.0041,26.8744,26.959,22500.0
2006-12-27 10:00:00,47.81,47.81,47.71,47.78,11800.0,26.9703,26.9703,26.9139,26.9534,11800.0
2006-12-27 10:30:00,47.81,47.87,47.76,47.87,13200.0,26.9703,27.0041,26.9421,27.0041,13200.0
2006-12-27 11:00:00,47.86,47.88,47.74,47.75,23900.0,26.9985,27.0098,26.9308,26.9364,23900.0
2006-12-27 11:30:00,47.75,47.78,47.66,47.71,21000.0,26.9364,26.9534,26.8857,26.9139,21000.0
2006-12-27 12:00:00,47.67,47.75,47.67,47.72,15400.0,26.8913,26.9364,26.8913,26.9195,15400.0
2006-12-27 12:30:00,47.74,47.76,47.71,47.71,16700.0,26.9308,26.9421,26.9139,26.9139,16700.0
2006-12-27 13:00:00,47.71,47.79,47.71,47.75,14800.0,26.9139,26.959,26.9139,26.9364,14800.0
2006-12-27 13:30:00,47.75,47.85,47.74,47.84,10700.0,26.9364,26.9929,26.9308,26.9872,10700.0
2006-12-27 14:00:00,47.85,47.94,47.85,47.93,20100.0,26.9929,27.0436,26.9929,27.038,20100.0
2006-12-27 14:30:00,47.95,48.0,47.93,47.98,17000.0,27.0493,27.0775,27.038,27.0662,17000.0
2006-12-27 15:00:00,47.97,47.99,47.93,47.98,16000.0,27.0605,27.0718,27.038,27.0662,16000.0
2006-12-27 15:30:00,47.98,48.09,47.98,48.09,31800.0,27.0662,27.1282,27.0662,27.1282,31800.0
2006-12-28 09:30:00,48.0,48.05,47.8,47.82,19000.0,27.0775,27.1057,26.9646,26.9759,19000.0
2006-12-28 10:00:00,47.86,48.34,47.85,48.06,62100.0,26.9985,27.2693,26.9929,27.1113,62100.0
2006-12-28 10:30:00,48.04,48.04,47.88,47.98,16600.0,27.1,27.1,27.0098,27.0662,16600.0
2006-12-28 11:00:00,47.95,47.95,47.84,47.85,19300.0,27.0493,27.0493,26.9872,26.9929,19300.0
2006-12-28 11:30:00,47.86,47.9,47.81,47.82,9700.0,26.9985,27.0211,26.9703,26.9759,9700.0
2006-12-28 12:00:00,47.83,47.92,47.8,47.92,5100.0,26.9816,27.0323,26.9646,27.0323,5100.0
2006-12-28 12:30:00,47.94,47.95,47.85,47.89,7800.0,27.0436,27.0493,26.9929,27.0154,7800.0
2006-12-28 13:00:00,47.86,47.88,47.84,47.87,2000.0,26.9985,27.0098,26.9872,27.0041,2000.0
2006-12-28 13:30:00,47.86,47.95,47.85,47.91,3300.0,26.9985,27.0493,26.9929,27.0267,3300.0
2006-12-28 14:00:00,47.94,48.01,47.92,47.93,12200.0,27.0436,27.0831,27.0323,27.038,12200.0
2006-12-28 14:30:00,47.93,47.99,47.9,47.94,14800.0,27.038,27.0718,27.0211,27.0436,14800.0
2006-12-28 15:00:00,47.95,47.95,47.87,47.89,14200.0,27.0493,27.0493,27.0041,27.0154,14200.0
2006-12-28 15:30:00,47.89,47.89,47.85,47.85,20400.0,27.0154,27.0154,26.9929,26.9929,20400.0
2006-12-29 09:30:00,47.77,47.99,47.67,47.92,10300.0,26.9477,27.0718,26.8913,27.0323,10300.0
2006-12-29 10:00:00,47.9,47.98,47.68,47.73,10000.0,27.0211,27.0662,26.897,26.9252,10000.0
2006-12-29 10:30:00,47.7,47.75,47.69,47.73,9100.0,26.9082,26.9364,26.9026,26.9252,9100.0
2006-12-29 11:00:00,47.71,47.74,47.68,47.68,5200.0,26.9139,26.9308,26.897,26.897,5200.0
2006-12-29 11:30:00,47.69,47.69,47.62,47.65,4500.0,26.9026,26.9026,26.8631,26.88,4500.0
2006-12-29 12:00:00,47.66,47.69,47.64,47.65,3300.0,26.8857,26.9026,26.8744,26.88,3300.0
2006-12-29 12:30:00,47.64,47.66,47.63,47.65,2800.0,26.8744,26.8857,26.8687,26.88,2800.0
2006-12-29 13:00:00,47.66,47.67,47.63,47.63,2500.0,26.8857,26.8913,26.8687,26.8687,2500.0
2006-12-29 13:30:00,47.64,47.64,47.6,47.62,4300.0,26.8744,26.8744,26.8518,26.8631,4300.0
2006-12-29 14:00:00,47.62,47.68,47.54,47.58,5900.0,26.8631,26.897,26.818,26.8405,5900.0
2006-12-29 14:30:00,47.54,47.57,47.5,47.51,8600.0,26.818,26.8349,26.7954,26.8011,8600.0
2006-12-29 15:00:00,47.52,47.66,47.42,47.43,18800.0,26.8067,26.8857,26.7503,26.7559,18800.0
2006-12-29 15:30:00,47.46,47.51,47.39,47.39,34000.0,26.7728,26.8011,26.7334,26.7334,34000.0
2007-01-03 09:30:00,47.47,47.93,47.47,47.6,49700.0,26.7785,27.038,26.7785,26.8518,49700.0
2007-01-03 10:00:00,47.6,48.1,47.6,48.08,35600.0,26.8518,27.1339,26.8518,27.1226,35600.0
2007-01-03 10:30:00,48.09,48.12,47.95,47.97,21200.0,27.1282,27.1452,27.0493,27.0605,21200.0
2007-01-03 11:00:00,47.97,48.09,47.96,47.98,30800.0,27.0605,27.1282,27.0549,27.0662,30800.0
2007-01-03 11:30:00,47.98,47.99,47.78,47.78,35700.0,27.0662,27.0718,26.9534,26.9534,35700.0
2007-01-03 12:00:00,47.8,47.83,47.73,47.76,25500.0,26.9646,26.9816,26.9252,26.9421,25500.0
2007-01-03 12:30:00,47.78,47.83,47.73,47.79,10100.0,26.9534,26.9816,26.9252,26.959,10100.0
2007-01-03 13:00:00,47.79,47.8,47.66,47.72,13600.0,26.959,26.9646,26.8857,26.9195,13600.0
2007-01-03 13:30:00,47.7,47.74,47.6,47.72,21800.0,26.9082,26.9308,26.8518,26.9195,21800.0
2007-01-03 14:00:00,47.72,47.79,47.54,47.54,49400.0,26.9195,26.959,26.818,26.818,49400.0
2007-01-03 14:30:00,47.56,47.56,47.25,47.3,30500.0,26.8293,26.8293,26.6544,26.6826,30500.0
2007-01-03 15:00:00,47.3,47.49,47.28,47.45,27700.0,26.6826,26.7898,26.6713,26.7672,27700.0
2007-01-03 15:30:00,47.44,47.55,47.4,47.49,47900.0,26.7616,26.8236,26.739,26.7898,47900.0
2007-01-04 09:30:00,47.69,47.85,47.35,47.48,46000.0,26.9026,26.9929,26.7108,26.7841,46000.0
2007-01-04 10:00:00,47.47,47.51,47.12,47.14,30100.0,26.7785,26.8011,26.581,26.5923,30100.0
2007-01-04 10:30:00,47.16,47.39,47.16,47.37,30600.0,26.6036,26.7334,26.6036,26.7221,30600.0
2007-01-04 11:00:00,47.38,47.45,47.34,47.35,10700.0,26.7277,26.7672,26.7052,26.7108,10700.0
2007-01-04 11:30:00,47.37,47.45,47.34,47.41,10900.0,26.7221,26.7672,26.7052,26.7446,10900.0
2007-01-04 12:00:00,47.41,47.43,47.36,47.42,13700.0,26.7446,26.7559,26.7164,26.7503,13700.0
2007-01-04 12:30:00,47.42,47.42,47.23,47.25,26100.0,26.7503,26.7503,26.6431,26.6544,26100.0
2007-01-04 13:00:00,47.25,47.29,47.13,47.18,24400.0,26.6544,26.6769,26.5867,26.6149,24400.0
2007-01-04 13:30:00,47.18,47.22,47.09,47.15,53900.0,26.6149,26.6375,26.5641,26.598,53900.0
2007-01-04 14:00:00,47.15,47.25,47.13,47.25,19000.0,26.598,26.6544,26.5867,26.6544,19000.0
2007-01-04 14:30:00,47.24,47.29,47.22,47.28,33500.0,26.6487,26.6769,26.6375,26.6713,33500.0
2007-01-04 15:00:00,47.29,47.4,47.28,47.37,34700.0,26.6769,26.739,26.6713,26.7221,34700.0
2007-01-04 15:30:00,47.38,47.45,47.32,47.32,84700.0,26.7277,26.7672,26.6939,26.6939,84700.0
2007-01-05 09:30:00,47.35,47.37,47.0,47.12,64000.0,26.7108,26.7221,26.5134,26.581,64000.0
2007-01-05 10:00:00,47.07,47.26,47.06,47.16,29600.0,26.5528,26.66,26.5472,26.6036,29600.0
2007-01-05 10:30:00,47.15,47.26,47.1,47.2,34000.0,26.598,26.66,26.5698,26.6262,34000.0
2007-01-05 11:00:00,47.2,47.23,46.9,46.9,36200.0,26.6262,26.6431,26.4569,26.4569,36200.0
2007-01-05 11:30:00,46.9,47.05,46.85,47.0,30600.0,26.4569,26.5416,26.4287,26.5134,30600.0
2007-01-05 12:00:00,47.02,47.12,47.0,47.09,12100.0,26.5246,26.581,26.5134,26.5641,12100.0
2007-01-05 12:30:00,47.08,47.16,47.06,47.11,15800.0,26.5585,26.6036,26.5472,26.5754,15800.0
2007-01-05 13:00:00,47.09,47.11,46.88,46.94,18900.0,26.5641,26.5754,26.4457,26.4795,18900.0
2007-01-05 13:30:00,46.96,47.0,46.87,46.93,18800.0,26.4908,26.5134,26.44,26.4739,18800.0
2007-01-05 14:00:00,46.96,47.02,46.9,46.96,18300.0,26.4908,26.5246,26.4569,26.4908,18300.0
2007-01-05 14:30:00,46.93,46.93,46.8,46.8,16800.0,26.4739,26.4739,26.4005,26.4005,16800.0
2007-01-05 15:00:00,46.82,46.93,46.77,46.9,39200.0,26.4118,26.4739,26.3836,26.4569,39200.0
2007-01-05 15:30:00,46.89,46.91,46.82,46.86,27800.0,26.4513,26.4626,26.4118,26.4344,27800.0
2007-01-08 09:30:00,46.82,46.89,46.56,46.58,66300.0,26.4118,26.4513,26.2651,26.2764,66300.0
2007-01-08 10:00:00,46.66,46.79,46.48,46.48,58300.0,26.3216,26.3949,26.22,26.22,58300.0
2007-01-08 10:30:00,46.53,46.73,46.45,46.6,38300.0,26.2482,26.361,26.2031,26.2877,38300.0
2007-01-08 11:00:00,46.64,46.87,46.58,46.75,28000.0,26.3103,26.44,26.2764,26.3723,28000.0
2007-01-08 11:30:00,46.76,46.76,46.64,46.71,26100.0,26.378,26.378,26.3103,26.3498,26100.0
2007-01-08 12:00:00,46.71,46.72,46.64,46.64,17600.0,26.3498,26.3554,26.3103,26.3103,17600.0
2007-01-08 12:30:00,46.64,46.77,46.64,46.76,31200.0,26.3103,26.3836,26.3103,26.378,31200.0
2007-01-08 13:00:00,46.76,46.77,46.73,46.73,28200.0,26.378,26.3836,26.361,26.361,28200.0
2007-01-08 13:30:00,46.73,46.79,46.72,46.76,28400.0,26.361,26.3949,26.3554,26.378,28400.0
2007-01-08 14:00:00,46.76,46.78,46.69,46.74,26700.0,26.378,26.3892,26.3385,26.3667,26700.0
2007-01-08 14:30:00,46.74,46.75,46.6,46.61,29800.0,26.3667,26.3723,26.2877,26.2933,29800.0
2007-01-08 15:00:00,46.61,46.77,46.61,46.66,65400.0,26.2933,26.3836,26.2933,26.3216,65400.0
2007-01-08 15:30:00,46.68,46.8,46.68,46.73,41800.0,26.3328,26.4005,26.3328,26.361,41800.0
2007-01-09 09:30:00,46.95,47.0,46.8,46.94,59800.0,26.4851,26.5134,26.4005,26.4795,59800.0
2007-01-09 10:00:00,46.94,46.94,46.77,46.85,21000.0,26.4795,26.4795,26.3836,26.4287,21000.0
2007-01-09 10:30:00,46.85,46.98,46.76,46.9,22000.0,26.4287,26.5021,26.378,26.4569,22000.0
2007-01-09 11:00:00,46.9,46.97,46.81,46.83,30000.0,26.4569,26.4964,26.4062,26.4175,30000.0
2007-01-09 11:30:00,46.83,46.85,46.68,46.7,14800.0,26.4175,26.4287,26.3328,26.3441,14800.0
2007-01-09 12:00:00,46.66,46.72,46.64,46.67,9200.0,26.3216,26.3554,26.3103,26.3272,9200.0
2007-01-09 12:30:00,46.67,46.75,46.63,46.71,10600.0,26.3272,26.3723,26.3046,26.3498,10600.0
2007-01-09 13:00:00,46.72,46.83,46.72,46.83,13000.0,26.3554,26.4175,26.3554,26.4175,13000.0
2007-01-09 13:30:00,46.83,46.97,46.81,46.95,20200.0,26.4175,26.4964,26.4062,26.4851,20200.0
2007-01-09 14:00:00,46.95,47.0,46.92,46.95,18600.0,26.4851,26.5134,26.4682,26.4851,18600.0
2007-01-09 14:30:00,46.94,47.12,46.91,47.12,47300.0,26.4795,26.581,26.4626,26.581,47300.0
2007-01-09 15:00:00,47.07,47.13,47.06,47.12,19700.0,26.5528,26.5867,26.5472,26.581,19700.0
2007-01-09 15:30:00,47.12,47.2,47.1,47.18,38800.0,26.581,26.6262,26.5698,26.6149,38800.0
2007-01-10 09:30:00,47.05,47.32,46.92,47.2,66500.0,26.5416,26.6939,26.4682,26.6262,66500.0
2007-01-10 10:00:00,47.2,47.27,47.14,47.16,25700.0,26.6262,26.6657,26.5923,26.6036,25700.0
2007-01-10 10:30:00,47.16,47.28,47.04,47.23,65000.0,26.6036,26.6713,26.5359,26.6431,65000.0
2007-01-10 11:00:00,47.24,47.24,47.17,47.22,31200.0,26.6487,26.6487,26.6093,26.6375,31200.0
2007-01-10 11:30:00,47.22,47.25,47.21,47.22,33600.0,26.6375,26.6544,26.6318,26.6375,33600.0
2007-01-10 12:00:00,47.21,47.22,47.13,47.15,14100.0,26.6318,26.6375,26.5867,26.598,14100.0
2007-01-10 12:30:00,47.15,47.23,47.14,47.2,13900.0,26.598,26.6431,26.5923,26.6262,13900.0
2007-01-10 13:00:00,47.21,47.25,47.2,47.25,11700.0,26.6318,26.6544,26.6262,26.6544,11700.0
2007-01-10 13:30:00,47.23,47.25,47.19,47.23,33900.0,26.6431,26.6544,26.6205,26.6431,33900.0
2007-01-10 14:00:00,47.25,47.25,47.21,47.23,17000.0,26.6544,26.6544,26.6318,26.6431,17000.0
2007-01-10 14:30:00,47.22,47.25,47.2,47.21,19500.0,26.6375,26.6544,26.6262,26.6318,19500.0
2007-01-10 15:00:00,47.23,47.3,47.22,47.27,20700.0,26.6431,26.6826,26.6375,26.6657,20700.0
2007-01-10 15:30:00,47.29,47.38,47.24,47.33,41200.0,26.6769,26.7277,26.6487,26.6995,41200.0
2007-01-11 09:30:00,47.39,47.43,47.28,47.36,42400.0,26.7334,26.7559,26.6713,26.7164,42400.0
2007-01-11 10:00:00,47.38,47.43,47.33,47.35,17100.0,26.7277,26.7559,26.6995,26.7108,17100.0
2007-01-11 10:30:00,47.34,47.4,47.31,47.35,29800.0,26.7052,26.739,26.6882,26.7108,29800.0
2007-01-11 11:00:00,47.36,47.45,47.34,47.45,21000.0,26.7164,26.7672,26.7052,26.7672,21000.0
2007-01-11 11:30:00,47.45,47.49,47.4,47.47,18500.0,26.7672,26.7898,26.739,26.7785,18500.0
2007-01-11 12:00:00,47.49,47.58,47.47,47.56,26800.0,26.7898,26.8405,26.7785,26.8293,26800.0
2007-01-11 12:30:00,47.56,47.59,47.51,47.51,12400.0,26.8293,26.8462,26.8011,26.8011,12400.0
2007-01-11 13:00:00,47.51,47.57,47.47,47.49,15800.0,26.8011,26.8349,26.7785,26.7898,15800.0
2007-01-11 13:30:00,47.49,47.5,47.45,47.45,15300.0,26.7898,26.7954,26.7672,26.7672,15300.0
2007-01-11 14:00:00,47.45,47.55,47.38,47.53,23700.0,26.7672,26.8236,26.7277,26.8123,23700.0
2007-01-11 14:30:00,47.54,47.65,47.53,47.64,36100.0,26.818,26.88,26.8123,26.8744,36100.0
2007-01-11 15:00:00,47.63,47.64,47.54,47.62,29800.0,26.8687,26.8744,26.818,26.8631,29800.0
2007-01-11 15:30:00,47.62,47.66,47.57,47.62,60300.0,26.8631,26.8857,26.8349,26.8631,60300.0
2007-01-12 09:30:00,47.74,47.9,47.6,47.81,34400.0,26.9308,27.0211,26.8518,26.9703,34400.0
2007-01-12 10:00:00,47.83,47.95,47.81,47.84,21500.0,26.9816,27.0493,26.9703,26.9872,21500.0
2007-01-12 10:30:00,47.81,47.91,47.75,47.84,44000.0,26.9703,27.0267,26.9364,26.9872,44000.0
2007-01-12 11:00:00,47.82,47.91,47.74,47.89,17000.0,26.9759,27.0267,26.9308,27.0154,17000.0
2007-01-12 11:30:00,47.89,48.0,47.83,48.0,21200.0,27.0154,27.0775,26.9816,27.0775,21200.0
2007-01-12 12:00:00,47.98,48.0,47.97,48.0,12000.0,27.0662,27.0775,27.0605,27.0775,12000.0
2007-01-12 12:30:00,48.0,48.13,47.96,48.08,15900.0,27.0775,27.1508,27.0549,27.1226,15900.0
2007-01-12 13:00:00,48.07,48.09,47.97,47.98,18500.0,27.117,27.1282,27.0605,27.0662,18500.0
2007-01-12 13:30:00,47.99,48.05,47.92,48.0,6900.0,27.0718,27.1057,27.0323,27.0775,6900.0
2007-01-12 14:00:00,48.01,48.05,47.97,48.05,32700.0,27.0831,27.1057,27.0605,27.1057,32700.0
2007-01-12 14:30:00,48.04,48.04,47.93,47.95,23400.0,27.1,27.1,27.038,27.0493,23400.0
2007-01-12 15:00:00,47.95,47.99,47.89,47.96,27500.0,27.0493,27.0718,27.0154,27.0549,27500.0
2007-01-12 15:30:00,47.95,47.95,47.88,47.92,33300.0,27.0493,27.0493,27.0098,27.0323,33300.0
2007-01-16 09:30:00,48.05,48.6,47.98,48.51,91800.0,27.1057,27.4159,27.0662,27.3652,91800.0
2007-01-16 10:00:00,48.53,48.54,48.3,48.3,23300.0,27.3764,27.3821,27.2467,27.2467,23300.0
2007-01-16 10:30:00,48.3,48.38,48.23,48.25,14600.0,27.2467,27.2918,27.2072,27.2185,14600.0
2007-01-16 11:00:00,48.24,48.41,48.2,48.33,45600.0,27.2129,27.3088,27.1903,27.2636,45600.0
2007-01-16 11:30:00,48.33,48.41,48.32,48.32,9800.0,27.2636,27.3088,27.258,27.258,9800.0
2007-01-16 12:00:00,48.32,48.34,48.31,48.31,7000.0,27.258,27.2693,27.2523,27.2523,7000.0
2007-01-16 12:30:00,48.31,48.37,48.26,48.27,13300.0,27.2523,27.2862,27.2241,27.2298,13300.0
2007-01-16 13:00:00,48.26,48.31,48.26,48.28,8700.0,27.2241,27.2523,27.2241,27.2354,8700.0
2007-01-16 13:30:00,48.29,48.35,48.26,48.34,14800.0,27.2411,27.2749,27.2241,27.2693,14800.0
2007-01-16 14:00:00,48.32,48.41,48.3,48.35,9800.0,27.258,27.3088,27.2467,27.2749,9800.0
2007-01-16 14:30:00,48.35,48.5,48.35,48.46,18300.0,27.2749,27.3595,27.2749,27.337,18300.0
2007-01-16 15:00:00,48.44,48.45,48.32,48.38,23500.0,27.3257,27.3313,27.258,27.2918,23500.0
2007-01-16 15:30:00,48.38,48.38,48.25,48.36,33400.0,27.2918,27.2918,27.2185,27.2805,33400.0
2007-01-17 09:30:00,48.4,48.54,48.27,48.49,39700.0,27.3031,27.3821,27.2298,27.3539,39700.0
2007-01-17 10:00:00,48.5,48.5,48.34,48.4,26300.0,27.3595,27.3595,27.2693,27.3031,26300.0
2007-01-17 10:30:00,48.4,48.45,48.38,48.43,13500.0,27.3031,27.3313,27.2918,27.32,13500.0
2007-01-17 11:00:00,48.44,48.49,48.41,48.46,13400.0,27.3257,27.3539,27.3088,27.337,13400.0
2007-01-17 11:30:00,48.47,48.5,48.46,48.5,63600.0,27.3426,27.3595,27.337,27.3595,63600.0
2007-01-17 12:00:00,48.49,48.58,48.49,48.58,16600.0,27.3539,27.4047,27.3539,27.4047,16600.0
2007-01-17 12:30:00,48.58,48.58,48.52,48.54,16600.0,27.4047,27.4047,27.3708,27.3821,16600.0
2007-01-17 13:00:00,48.54,48.56,48.49,48.53,7800.0,27.3821,27.3934,27.3539,27.3764,7800.0
2007-01-17 13:30:00,48.5,48.55,48.49,48.52,10800.0,27.3595,27.3877,27.3539,27.3708,10800.0
2007-01-17 14:00:00,48.51,48.53,48.33,48.35,23400.0,27.3652,27.3764,27.2636,27.2749,23400.0
2007-01-17 14:30:00,48.38,48.39,48.24,48.33,33500.0,27.2918,27.2975,27.2129,27.2636,33500.0
2007-01-17 15:00:00,48.34,48.36,48.21,48.21,28700.0,27.2693,27.2805,27.1959,27.1959,28700.0
2007-01-17 15:30:00,48.22,48.25,48.2,48.25,33800.0,27.2016,27.2185,27.1903,27.2185,33800.0
2007-01-18 09:30:00,48.41,48.42,48.21,48.31,70100.0,27.3088,27.3144,27.1959,27.2523,70100.0
2007-01-18 10:00:00,48.32,48.35,48.14,48.19,30200.0,27.258,27.2749,27.1564,27.1846,30200.0
2007-01-18 10:30:00,48.19,48.32,48.17,48.25,32700.0,27.1846,27.258,27.1734,27.2185,32700.0
2007-01-18 11:00:00,48.29,48.4,48.28,48.33,39000.0,27.2411,27.3031,27.2354,27.2636,39000.0
2007-01-18 11:30:00,48.34,48.47,48.34,48.37,35100.0,27.2693,27.3426,27.2693,27.2862,35100.0
2007-01-18 12:00:00,48.37,48.43,48.24,48.27,26600.0,27.2862,27.32,27.2129,27.2298,26600.0
2007-01-18 12:30:00,48.27,48.35,48.25,48.33,20900.0,27.2298,27.2749,27.2185,27.2636,20900.0
2007-01-18 13:00:00,48.33,48.43,48.31,48.42,25500.0,27.2636,27.32,27.2523,27.3144,25500.0
2007-01-18 13:30:00,48.42,48.42,48.25,48.25,24500.0,27.3144,27.3144,27.2185,27.2185,24500.0
2007-01-18 14:00:00,48.26,48.27,48.03,48.04,53300.0,27.2241,27.2298,27.0944,27.1,53300.0
2007-01-18 14:30:00,48.05,48.08,47.87,47.95,54800.0,27.1057,27.1226,27.0041,27.0493,54800.0
2007-01-18 15:00:00,47.96,48.02,47.87,47.96,60600.0,27.0549,27.0888,27.0041,27.0549,60600.0
2007-01-18 15:30:00,47.95,47.96,47.86,47.9,97800.0,27.0493,27.0549,26.9985,27.0211,97800.0
2007-01-19 09:30:00,48.0,48.05,47.93,47.93,95600.0,27.0775,27.1057,27.038,27.038,95600.0
2007-01-19 10:00:00,47.94,47.94,47.74,47.78,53700.0,27.0436,27.0436,26.9308,26.9534,53700.0
2007-01-19 10:30:00,47.79,47.95,47.78,47.9,49400.0,26.959,27.0493,26.9534,27.0211,49400.0
2007-01-19 11:00:00,47.89,47.9,47.82,47.82,29800.0,27.0154,27.0211,26.9759,26.9759,29800.0
2007-01-19 11:30:00,47.81,47.85,47.65,47.68,33400.0,26.9703,26.9929,26.88,26.897,33400.0
2007-01-19 12:00:00,47.66,47.68,47.46,47.5,30900.0,26.8857,26.897,26.7728,26.7954,30900.0
2007-01-19 12:30:00,47.5,47.53,47.41,47.47,21800.0,26.7954,26.8123,26.7446,26.7785,21800.0
2007-01-19 13:00:00,47.48,47.55,47.43,47.43,21700.0,26.7841,26.8236,26.7559,26.7559,21700.0
2007-01-19 13:30:00,47.43,47.46,47.3,47.36,53700.0,26.7559,26.7728,26.6826,26.7164,53700.0
2007-01-19 14:00:00,47.35,47.49,47.35,47.47,53000.0,26.7108,26.7898,26.7108,26.7785,53000.0
2007-01-19 14:30:00,47.47,47.62,47.47,47.52,43200.0,26.7785,26.8631,26.7785,26.8067,43200.0
2007-01-19 15:00:00,47.53,47.85,47.48,47.51,94800.0,26.8123,26.9929,26.7841,26.8011,94800.0
2007-01-19 15:30:00,47.52,47.54,47.47,47.53,40400.0,26.8067,26.818,26.7785,26.8123,40400.0
2007-01-22 09:30:00,47.54,47.72,47.36,47.64,58400.0,26.818,26.9195,26.7164,26.8744,58400.0
2007-01-22 10:00:00,47.64,47.67,47.5,47.59,47100.0,26.8744,26.8913,26.7954,26.8462,47100.0
2007-01-22 10:30:00,47.59,47.63,47.45,47.63,34600.0,26.8462,26.8687,26.7672,26.8687,34600.0
2007-01-22 11:00:00,47.62,47.62,47.45,47.52,33200.0,26.8631,26.8631,26.7672,26.8067,33200.0
2007-01-22 11:30:00,47.5,47.67,47.49,47.63,32600.0,26.7954,26.8913,26.7898,26.8687,32600.0
2007-01-22 12:00:00,47.63,47.69,47.58,47.68,37000.0,26.8687,26.9026,26.8405,26.897,37000.0
2007-01-22 12:30:00,47.67,47.68,47.57,47.6,38100.0,26.8913,26.897,26.8349,26.8518,38100.0
2007-01-22 13:00:00,47.61,47.62,47.48,47.5,41300.0,26.8575,26.8631,26.7841,26.7954,41300.0
2007-01-22 13:30:00,47.5,47.73,47.46,47.7,28900.0,26.7954,26.9252,26.7728,26.9082,28900.0
2007-01-22 14:00:00,47.67,47.69,47.55,47.59,27800.0,26.8913,26.9026,26.8236,26.8462,27800.0
2007-01-22 14:30:00,47.57,47.58,47.37,47.56,53800.0,26.8349,26.8405,26.7221,26.8293,53800.0
2007-01-22 15:00:00,47.56,47.59,47.46,47.49,28500.0,26.8293,26.8462,26.7728,26.7898,28500.0
2007-01-22 15:30:00,47.48,47.52,47.44,47.46,60000.0,26.7841,26.8067,26.7616,26.7728,60000.0
2007-01-23 09:30:00,47.48,47.61,47.48,47.58,43600.0,26.7841,26.8575,26.7841,26.8405,43600.0
2007-01-23 10:00:00,47.55,47.64,47.48,47.53,48400.0,26.8236,26.8744,26.7841,26.8123,48400.0
2007-01-23 10:30:00,47.55,47.56,47.45,47.48,29300.0,26.8236,26.8293,26.7672,26.7841,29300.0
2007-01-23 11:00:00,47.48,47.65,47.48,47.62,30900.0,26.7841,26.88,26.7841,26.8631,30900.0
2007-01-23 11:30:00,47.61,47.63,47.55,47.55,24200.0,26.8575,26.8687,26.8236,26.8236,24200.0
2007-01-23 12:00:00,47.56,47.59,47.55,47.57,16000.0,26.8293,26.8462,26.8236,26.8349,16000.0
2007-01-23 12:30:00,47.58,47.63,47.52,47.62,54300.0,26.8405,26.8687,26.8067,26.8631,54300.0
2007-01-23 13:00:00,47.62,47.62,47.55,47.58,21400.0,26.8631,26.8631,26.8236,26.8405,21400.0
2007-01-23 13:30:00,47.59,47.59,47.52,47.55,18500.0,26.8462,26.8462,26.8067,26.8236,18500.0
2007-01-23 14:00:00,47.55,47.56,47.45,47.48,32400.0,26.8236,26.8293,26.7672,26.7841,32400.0
2007-01-23 14:30:00,47.47,47.5,47.38,47.48,33600.0,26.7785,26.7954,26.7277,26.7841,33600.0
2007-01-23 15:00:00,47.47,47.49,47.35,47.42,38900.0,26.7785,26.7898,26.7108,26.7503,38900.0
2007-01-23 15:30:00,47.41,47.43,47.34,47.41,52800.0,26.7446,26.7559,26.7052,26.7446,52800.0
2007-01-24 09:30:00,47.3,47.51,47.3,47.38,37100.0,26.6826,26.8011,26.6826,26.7277,37100.0
2007-01-24 10:00:00,47.39,47.5,47.34,47.49,32300.0,26.7334,26.7954,26.7052,26.7898,32300.0
2007-01-24 10:30:00,47.49,47.53,47.37,47.39,18500.0,26.7898,26.8123,26.7221,26.7334,18500.0
2007-01-24 11:00:00,47.39,47.5,47.39,47.47,23500.0,26.7334,26.7954,26.7334,26.7785,23500.0
2007-01-24 11:30:00,47.49,47.5,47.45,47.45,22200.0,26.7898,26.7954,26.7672,26.7672,22200.0
2007-01-24 12:00:00,47.45,47.5,47.44,47.45,13400.0,26.7672,26.7954,26.7616,26.7672,13400.0
2007-01-24 12:30:00,47.46,47.48,47.31,47.31,15600.0,26.7728,26.7841,26.6882,26.6882,15600.0
2007-01-24 13:00:00,47.34,47.34,47.26,47.33,20000.0,26.7052,26.7052,26.66,26.6995,20000.0
2007-01-24 13:30:00,47.3,47.45,47.28,47.38,33000.0,26.6826,26.7672,26.6713,26.7277,33000.0
2007-01-24 14:00:00,47.38,47.44,47.36,47.39,39300.0,26.7277,26.7616,26.7164,26.7334,39300.0
2007-01-24 14:30:00,47.42,47.48,47.4,47.45,33400.0,26.7503,26.7841,26.739,26.7672,33400.0
2007-01-24 15:00:00,47.46,47.51,47.41,47.43,23200.0,26.7728,26.8011,26.7446,26.7559,23200.0
2007-01-24 15:30:00,47.42,47.5,47.41,47.5,48100.0,26.7503,26.7954,26.7446,26.7954,48100.0
2007-01-25 09:30:00,47.35,47.44,47.1,47.12,40800.0,26.7108,26.7616,26.5698,26.581,40800.0
2007-01-25 10:00:00,47.13,47.16,47.02,47.06,58200.0,26.5867,26.6036,26.5246,26.5472,58200.0
2007-01-25 10:30:00,47.06,47.08,47.0,47.05,30600.0,26.5472,26.5585,26.5134,26.5416,30600.0
2007-01-25 11:00:00,47.01,47.05,46.86,46.86,33500.0,26.519,26.5416,26.4344,26.4344,33500.0
2007-01-25 11:30:00,46.89,46.89,46.84,46.86,15700.0,26.4513,26.4513,26.4231,26.4344,15700.0
2007-01-25 12:00:00,46.87,46.91,46.8,46.87,29500.0,26.44,26.4626,26.4005,26.44,29500.0
2007-01-25 12:30:00,46.87,47.03,46.87,46.95,20300.0,26.44,26.5303,26.44,26.4851,20300.0
2007-01-25 13:00:00,46.98,46.98,46.93,46.97,19200.0,26.5021,26.5021,26.4739,26.4964,19200.0
2007-01-25 13:30:00,46.97,46.97,46.65,46.66,27900.0,26.4964,26.4964,26.3159,26.3216,27900.0
2007-01-25 14:00:00,46.66,46.73,46.6,46.72,42500.0,26.3216,26.361,26.2877,26.3554,42500.0
2007-01-25 14:30:00,46.72,46.8,46.69,46.79,30300.0,26.3554,26.4005,26.3385,26.3949,30300.0
2007-01-25 15:00:00,46.79,46.8,46.66,46.73,39000.0,26.3949,26.4005,26.3216,26.361,39000.0
2007-01-25 15:30:00,46.73,46.74,46.65,46.74,52700.0,26.361,26.3667,26.3159,26.3667,52700.0
2007-01-26 09:30:00,46.68,46.79,46.59,46.6,27100.0,26.3328,26.3949,26.2821,26.2877,27100.0
2007-01-26 10:00:00,46.6,46.61,46.38,46.42,33300.0,26.2877,26.2933,26.1636,26.1862,33300.0
2007-01-26 10:30:00,46.41,46.54,46.4,46.53,21100.0,26.1805,26.2539,26.1749,26.2482,21100.0
2007-01-26 11:00:00,46.48,46.52,46.43,46.48,15700.0,26.22,26.2426,26.1918,26.22,15700.0
2007-01-26 11:30:00,46.46,46.53,46.45,46.46,14200.0,26.2087,26.2482,26.2031,26.2087,14200.0
2007-01-26 12:00:00,46.43,46.52,46.41,46.43,15700.0,26.1918,26.2426,26.1805,26.1918,15700.0
2007-01-26 12:30:00,46.42,46.53,46.41,46.44,19200.0,26.1862,26.2482,26.1805,26.1975,19200.0
2007-01-26 13:00:00,46.44,46.45,46.3,46.31,18500.0,26.1975,26.2031,26.1185,26.1241,18500.0
2007-01-26 13:30:00,46.3,46.39,46.3,46.37,21800.0,26.1185,26.1692,26.1185,26.158,21800.0
2007-01-26 14:00:00,46.34,46.39,46.28,46.33,33900.0,26.141,26.1692,26.1072,26.1354,33900.0
2007-01-26 14:30:00,46.35,46.37,46.26,46.34,61100.0,26.1467,26.158,26.0959,26.141,61100.0
2007-01-26 15:00:00,46.33,46.55,46.33,46.5,55200.0,26.1354,26.2595,26.1354,26.2313,55200.0
2007-01-26 15:30:00,46.5,46.52,46.34,46.4,140400.0,26.2313,26.2426,26.141,26.1749,140400.0
2007-01-29 09:30:00,46.43,46.59,46.29,46.55,39300.0,26.1918,26.2821,26.1128,26.2595,39300.0
2007-01-29 10:00:00,46.56,46.73,46.54,46.66,32000.0,26.2651,26.361,26.2539,26.3216,32000.0
2007-01-29 10:30:00,46.66,46.69,46.65,46.65,29600.0,26.3216,26.3385,26.3159,26.3159,29600.0
2007-01-29 11:00:00,46.66,46.66,46.51,46.54,36500.0,26.3216,26.3216,26.2369,26.2539,36500.0
2007-01-29 11:30:00,46.55,46.55,46.48,46.54,43800.0,26.2595,26.2595,26.22,26.2539,43800.0
2007-01-29 12:00:00,46.54,46.67,46.5,46.53,23400.0,26.2539,26.3272,26.2313,26.2482,23400.0
2007-01-29 12:30:00,46.52,46.57,46.5,46.55,24700.0,26.2426,26.2708,26.2313,26.2595,24700.0
2007-01-29 13:00:00,46.55,46.58,46.5,46.53,20500.0,26.2595,26.2764,26.2313,26.2482,20500.0
2007-01-29 13:30:00,46.53,46.53,46.3,46.31,43600.0,26.2482,26.2482,26.1185,26.1241,43600.0
2007-01-29 14:00:00,46.28,46.31,46.19,46.22,65400.0,26.1072,26.1241,26.0564,26.0733,65400.0
2007-01-29 14:30:00,46.22,46.38,46.22,46.33,38100.0,26.0733,26.1636,26.0733,26.1354,38100.0
2007-01-29 15:00:00,46.34,46.46,46.3,46.45,50200.0,26.141,26.2087,26.1185,26.2031,50200.0
2007-01-29 15:30:00,46.45,46.52,46.41,46.46,49800.0,26.2031,26.2426,26.1805,26.2087,49800.0
2007-01-30 09:30:00,46.59,46.78,46.55,46.7,24100.0,26.2821,26.3892,26.2595,26.3441,24100.0
2007-01-30 10:00:00,46.7,46.76,46.67,46.71,18500.0,26.3441,26.378,26.3272,26.3498,18500.0
2007-01-30 10:30:00,46.72,46.73,46.43,46.51,18600.0,26.3554,26.361,26.1918,26.2369,18600.0
2007-01-30 11:00:00,46.49,46.73,46.49,46.7,17900.0,26.2257,26.361,26.2257,26.3441,17900.0
2007-01-30 11:30:00,46.69,46.72,46.64,46.69,11300.0,26.3385,26.3554,26.3103,26.3385,11300.0
2007-01-30 12:00:00,46.69,46.7,46.57,46.57,9000.0,26.3385,26.3441,26.2708,26.2708,9000.0
2007-01-30 12:30:00,46.6,46.65,46.57,46.62,9000.0,26.2877,26.3159,26.2708,26.299,9000.0
2007-01-30 13:00:00,46.63,46.63,46.49,46.55,13900.0,26.3046,26.3046,26.2257,26.2595,13900.0
2007-01-30 13:30:00,46.56,46.61,46.52,46.61,15900.0,26.2651,26.2933,26.2426,26.2933,15900.0
2007-01-30 14:00:00,46.62,46.68,46.6,46.62,15200.0,26.299,26.3328,26.2877,26.299,15200.0
2007-01-30 14:30:00,46.62,46.63,46.57,46.63,10600.0,26.299,26.3046,26.2708,26.3046,10600.0
2007-01-30 15:00:00,46.64,46.65,46.58,46.64,20800.0,26.3103,26.3159,26.2764,26.3103,20800.0
2007-01-30 15:30:00,46.64,46.68,46.56,46.68,21200.0,26.3103,26.3328,26.2651,26.3328,21200.0
2007-01-31 09:30:00,46.71,46.89,46.68,46.68,45900.0,26.3498,26.4513,26.3328,26.3328,45900.0
2007-01-31 10:00:00,46.7,46.96,46.65,46.93,33500.0,26.3441,26.4908,26.3159,26.4739,33500.0
2007-01-31 10:30:00,46.97,47.15,46.84,46.84,45200.0,26.4964,26.598,26.4231,26.4231,45200.0
2007-01-31 11:00:00,46.83,46.85,46.71,46.76,25800.0,26.4175,26.4287,26.3498,26.378,25800.0
2007-01-31 11:30:00,46.77,47.12,46.77,46.98,40200.0,26.3836,26.581,26.3836,26.5021,40200.0
2007-01-31 12:00:00,46.97,47.1,46.93,47.0,28900.0,26.4964,26.5698,26.4739,26.5134,28900.0
2007-01-31 12:30:00,46.99,47.12,46.99,47.11,16600.0,26.5077,26.581,26.5077,26.5754,16600.0
2007-01-31 13:00:00,47.1,47.14,47.05,47.05,14800.0,26.5698,26.5923,26.5416,26.5416,14800.0
2007-01-31 13:30:00,47.07,47.12,47.01,47.06,14500.0,26.5528,26.581,26.519,26.5472,14500.0
2007-01-31 14:00:00,47.08,47.27,46.93,47.12,34200.0,26.5585,26.6657,26.4739,26.581,34200.0
2007-01-31 14:30:00,47.11,47.45,47.11,47.4,35200.0,26.5754,26.7672,26.5754,26.739,35200.0
2007-01-31 15:00:00,47.41,47.47,47.34,47.44,49600.0,26.7446,26.7785,26.7052,26.7616,49600.0
2007-01-31 15:30:00,47.44,47.52,47.36,47.48,67900.0,26.7616,26.8067,26.7164,26.7841,67900.0
2007-02-01 09:30:00,47.53,48.0,47.46,47.94,57900.0,26.8123,27.0775,26.7728,27.0436,57900.0
2007-02-01 10:00:00,47.96,47.96,47.67,47.86,51600.0,27.0549,27.0549,26.8913,26.9985,51600.0
2007-02-01 10:30:00,47.87,48.44,47.87,48.28,157600.0,27.0041,27.3257,27.0041,27.2354,157600.0
2007-02-01 11:00:00,48.28,48.28,48.06,48.07,32300.0,27.2354,27.2354,27.1113,27.117,32300.0
2007-02-01 11:30:00,48.08,48.12,47.97,47.98,54700.0,27.1226,27.1452,27.0605,27.0662,54700.0
2007-02-01 12:00:00,47.97,48.03,47.96,47.98,27400.0,27.0605,27.0944,27.0549,27.0662,27400.0
2007-02-01 12:30:00,47.99,48.05,47.96,48.02,15700.0,27.0718,27.1057,27.0549,27.0888,15700.0
2007-02-01 13:00:00,48.02,48.03,47.86,47.92,26700.0,27.0888,27.0944,26.9985,27.0323,26700.0
2007-02-01 13:30:00,47.92,48.06,47.9,48.02,31400.0,27.0323,27.1113,27.0211,27.0888,31400.0
2007-02-01 14:00:00,48.0,48.01,47.9,47.93,32800.0,27.0775,27.0831,27.0211,27.038,32800.0
2007-02-01 14:30:00,47.92,47.96,47.84,47.94,26000.0,27.0323,27.0549,26.9872,27.0436,26000.0
2007-02-01 15:00:00,47.96,48.06,47.91,48.04,32600.0,27.0549,27.1113,27.0267,27.1,32600.0
2007-02-01 15:30:00,48.06,48.12,47.97,48.02,39400.0,27.1113,27.1452,27.0605,27.0888,39400.0
2007-02-02 09:30:00,48.1,48.31,48.01,48.09,43700.0,27.1339,27.2523,27.0831,27.1282,43700.0
2007-02-02 10:00:00,48.1,48.37,48.1,48.36,23700.0,27.1339,27.2862,27.1339,27.2805,23700.0
2007-02-02 10:30:00,48.36,48.37,48.18,48.18,27800.0,27.2805,27.2862,27.179,27.179,27800.0
2007-02-02 11:00:00,48.17,48.18,48.06,48.08,31500.0,27.1734,27.179,27.1113,27.1226,31500.0
2007-02-02 11:30:00,48.1,48.21,48.02,48.19,15500.0,27.1339,27.1959,27.0888,27.1846,15500.0
2007-02-02 12:00:00,48.2,48.22,48.14,48.14,22000.0,27.1903,27.2016,27.1564,27.1564,22000.0
2007-02-02 12:30:00,48.16,48.2,48.16,48.18,11900.0,27.1677,27.1903,27.1677,27.179,11900.0
2007-02-02 13:00:00,48.18,48.22,48.15,48.15,20300.0,27.179,27.2016,27.1621,27.1621,20300.0
2007-02-02 13:30:00,48.16,48.2,48.16,48.18,20100.0,27.1677,27.1903,27.1677,27.179,20100.0
2007-02-02 14:00:00,48.2,48.2,48.13,48.17,19900.0,27.1903,27.1903,27.1508,27.1734,19900.0
2007-02-02 14:30:00,48.17,48.21,48.15,48.19,19300.0,27.1734,27.1959,27.1621,27.1846,19300.0
2007-02-02 15:00:00,48.2,48.23,48.16,48.23,30700.0,27.1903,27.2072,27.1677,27.2072,30700.0
2007-02-02 15:30:00,48.23,48.29,48.16,48.23,43000.0,27.2072,27.2411,27.1677,27.2072,43000.0
2007-02-05 09:30:00,48.2,48.49,48.11,48.16,35900.0,27.1903,27.3539,27.1395,27.1677,35900.0
2007-02-05 10:00:00,48.12,48.17,48.01,48.04,24900.0,27.1452,27.1734,27.0831,27.1,24900.0
2007-02-05 10:30:00,48.06,48.24,48.06,48.24,21600.0,27.1113,27.2129,27.1113,27.2129,21600.0
2007-02-05 11:00:00,48.24,48.25,48.12,48.22,28800.0,27.2129,27.2185,27.1452,27.2016,28800.0
2007-02-05 11:30:00,48.23,48.25,48.2,48.25,21700.0,27.2072,27.2185,27.1903,27.2185,21700.0
2007-02-05 12:00:00,48.25,48.27,48.21,48.25,16500.0,27.2185,27.2298,27.1959,27.2185,16500.0
2007-02-05 12:30:00,48.25,48.28,48.15,48.17,23700.0,27.2185,27.2354,27.1621,27.1734,23700.0
2007-02-05 13:00:00,48.2,48.25,48.13,48.13,16300.0,27.1903,27.2185,27.1508,27.1508,16300.0
2007-02-05 13:30:00,48.13,48.15,48.12,48.15,12100.0,27.1508,27.1621,27.1452,27.1621,12100.0
2007-02-05 14:00:00,48.14,48.27,48.13,48.27,19100.0,27.1564,27.2298,27.1508,27.2298,19100.0
2007-02-05 14:30:00,48.28,48.39,48.27,48.37,25500.0,27.2354,27.2975,27.2298,27.2862,25500.0
2007-02-05 15:00:00,48.36,48.36,48.27,48.28,30700.0,27.2805,27.2805,27.2298,27.2354,30700.0
2007-02-05 15:30:00,48.29,48.38,48.27,48.35,87400.0,27.2411,27.2918,27.2298,27.2749,87400.0
2007-02-06 09:30:00,48.27,48.59,48.27,48.39,39100.0,27.2298,27.4103,27.2298,27.2975,39100.0
2007-02-06 10:00:00,48.39,48.59,48.37,48.57,32500.0,27.2975,27.4103,27.2862,27.399,32500.0
2007-02-06 10:30:00,48.57,48.65,48.49,48.49,40000.0,27.399,27.4441,27.3539,27.3539,40000.0
2007-02-06 11:00:00,48.5,48.55,48.36,48.38,35700.0,27.3595,27.3877,27.2805,27.2918,35700.0
2007-02-06 11:30:00,48.39,48.43,48.31,48.38,30000.0,27.2975,27.32,27.2523,27.2918,30000.0
2007-02-06 12:00:00,48.37,48.44,48.35,48.4,29800.0,27.2862,27.3257,27.2749,27.3031,29800.0
2007-02-06 12:30:00,48.41,48.42,48.25,48.25,34300.0,27.3088,27.3144,27.2185,27.2185,34300.0
2007-02-06 13:00:00,48.26,48.4,48.25,48.35,28300.0,27.2241,27.3031,27.2185,27.2749,28300.0
2007-02-06 13:30:00,48.35,48.54,48.34,48.53,19500.0,27.2749,27.3821,27.2693,27.3764,19500.0
2007-02-06 14:00:00,48.53,48.56,48.5,48.54,27500.0,27.3764,27.3934,27.3595,27.3821,27500.0
2007-02-06 14:30:00,48.56,48.57,48.44,48.44,32100.0,27.3934,27.399,27.3257,27.3257,32100.0
2007-02-06 15:00:00,48.45,48.63,48.45,48.63,38800.0,27.3313,27.4329,27.3313,27.4329,38800.0
2007-02-06 15:30:00,48.63,48.7,48.57,48.69,60400.0,27.4329,27.4723,27.399,27.4667,60400.0
2007-02-07 09:30:00,48.66,48.88,48.65,48.84,37900.0,27.4498,27.5739,27.4441,27.5513,37900.0
2007-02-07 10:00:00,48.83,48.85,48.72,48.84,28000.0,27.5457,27.557,27.4836,27.5513,28000.0
2007-02-07 10:30:00,48.84,48.99,48.82,48.94,28900.0,27.5513,27.6359,27.54,27.6077,28900.0
2007-02-07 11:00:00,48.94,49.08,48.94,49.05,46300.0,27.6077,27.6867,27.6077,27.6698,46300.0
2007-02-07 11:30:00,49.05,49.1,48.99,49.09,24100.0,27.6698,27.698,27.6359,27.6924,24100.0
2007-02-07 12:00:00,49.1,49.2,49.09,49.19,22900.0,27.698,27.7544,27.6924,27.7488,22900.0
2007-02-07 12:30:00,49.19,49.19,49.1,49.11,30600.0,27.7488,27.7488,27.698,27.7036,30600.0
2007-02-07 13:00:00,49.12,49.18,49.08,49.12,28700.0,27.7093,27.7431,27.6867,27.7093,28700.0
2007-02-07 13:30:00,49.12,49.13,49.09,49.13,25400.0,27.7093,27.7149,27.6924,27.7149,25400.0
2007-02-07 14:00:00,49.13,49.2,49.11,49.18,39700.0,27.7149,27.7544,27.7036,27.7431,39700.0
2007-02-07 14:30:00,49.19,49.2,49.09,49.09,49200.0,27.7488,27.7544,27.6924,27.6924,49200.0
2007-02-07 15:00:00,49.1,49.1,49.05,49.08,26600.0,27.698,27.698,27.6698,27.6867,26600.0
2007-02-07 15:30:00,49.08,49.19,49.07,49.17,45400.0,27.6867,27.7488,27.6811,27.7375,45400.0
2007-02-09 09:30:00,49.0,49.38,48.95,49.33,34500.0,27.6416,27.8559,27.6134,27.8277,34500.0
2007-02-09 10:00:00,49.34,49.42,49.3,49.32,33100.0,27.8334,27.8785,27.8108,27.8221,33100.0
2007-02-09 10:30:00,49.33,49.35,49.23,49.29,42400.0,27.8277,27.839,27.7713,27.8052,42400.0
2007-02-09 11:00:00,49.27,49.3,49.15,49.2,40300.0,27.7939,27.8108,27.7262,27.7544,40300.0
2007-02-09 11:30:00,49.21,49.28,49.19,49.24,20000.0,27.76,27.7995,27.7488,27.777,20000.0
2007-02-09 12:00:00,49.26,49.28,49.22,49.26,14900.0,27.7883,27.7995,27.7657,27.7883,14900.0
2007-02-09 12:30:00,49.25,49.25,49.06,49.06,20200.0,27.7826,27.7826,27.6754,27.6754,20200.0
2007-02-09 13:00:00,49.05,49.12,49.03,49.08,19900.0,27.6698,27.7093,27.6585,27.6867,19900.0
2007-02-09 13:30:00,49.08,49.09,48.94,48.99,23300.0,27.6867,27.6924,27.6077,27.6359,23300.0
2007-02-09 14:00:00,49.0,49.02,48.93,49.02,26900.0,27.6416,27.6529,27.6021,27.6529,26900.0
2007-02-09 14:30:00,49.0,49.02,48.91,48.96,29800.0,27.6416,27.6529,27.5908,27.619,29800.0
2007-02-09 15:00:00,48.95,49.0,48.93,48.98,40900.0,27.6134,27.6416,27.6021,27.6303,40900.0
2007-02-09 15:30:00,48.97,48.99,48.9,48.95,47000.0,27.6247,27.6359,27.5852,27.6134,47000.0
2007-02-12 09:30:00,49.01,49.14,48.79,48.82,31400.0,27.6472,27.7206,27.5231,27.54,31400.0
2007-02-12 10:00:00,48.82,48.9,48.78,48.84,29700.0,27.54,27.5852,27.5175,27.5513,29700.0
2007-02-12 10:30:00,48.85,48.9,48.81,48.82,20600.0,27.557,27.5852,27.5344,27.54,20600.0
2007-02-12 11:00:00,48.83,48.86,48.8,48.83,21900.0,27.5457,27.5626,27.5288,27.5457,21900.0
2007-02-12 11:30:00,48.83,48.98,48.82,48.96,17200.0,27.5457,27.6303,27.54,27.619,17200.0
2007-02-12 12:00:00,48.95,48.99,48.89,48.93,15200.0,27.6134,27.6359,27.5795,27.6021,15200.0
2007-02-12 12:30:00,48.93,49.02,48.92,48.96,14000.0,27.6021,27.6529,27.5965,27.619,14000.0
2007-02-12 13:00:00,48.96,48.96,48.85,48.87,33200.0,27.619,27.619,27.557,27.5682,33200.0
2007-02-12 13:30:00,48.89,48.9,48.81,48.86,20100.0,27.5795,27.5852,27.5344,27.5626,20100.0
2007-02-12 14:00:00,48.86,48.87,48.81,48.85,16200.0,27.5626,27.5682,27.5344,27.557,16200.0
2007-02-12 14:30:00,48.85,48.91,48.81,48.89,10200.0,27.557,27.5908,27.5344,27.5795,10200.0
2007-02-12 15:00:00,48.89,48.95,48.87,48.93,22300.0,27.5795,27.6134,27.5682,27.6021,22300.0
2007-02-12 15:30:00,48.93,48.93,48.82,48.85,42500.0,27.6021,27.6021,27.54,27.557,42500.0
2007-02-13 09:30:00,48.85,49.02,48.85,48.98,50100.0,27.557,27.6529,27.557,27.6303,50100.0
2007-02-13 10:00:00,48.98,49.01,48.91,48.99,14600.0,27.6303,27.6472,27.5908,27.6359,14600.0
2007-02-13 10:30:00,49.0,49.01,48.85,48.89,13900.0,27.6416,27.6472,27.557,27.5795,13900.0
2007-02-13 11:00:00,48.88,48.98,48.88,48.97,10000.0,27.5739,27.6303,27.5739,27.6247,10000.0
2007-02-13 11:30:00,48.97,49.05,48.95,49.03,24300.0,27.6247,27.6698,27.6134,27.6585,24300.0
2007-02-13 12:00:00,49.03,49.08,48.99,49.06,29400.0,27.6585,27.6867,27.6359,27.6754,29400.0
2007-02-13 12:30:00,49.06,49.16,49.0,49.04,36900.0,27.6754,27.7318,27.6416,27.6641,36900.0
2007-02-13 13:00:00,49.03,49.1,49.0,49.08,30800.0,27.6585,27.698,27.6416,27.6867,30800.0
2007-02-13 13:30:00,49.06,49.08,49.0,49.0,24900.0,27.6754,27.6867,27.6416,27.6416,24900.0
2007-02-13 14:00:00,49.01,49.08,49.0,49.02,32900.0,27.6472,27.6867,27.6416,27.6529,32900.0
2007-02-13 14:30:00,49.06,49.07,48.99,49.06,36700.0,27.6754,27.6811,27.6359,27.6754,36700.0
2007-02-13 15:00:00,49.06,49.07,49.01,49.06,35500.0,27.6754,27.6811,27.6472,27.6754,35500.0
2007-02-13 15:30:00,49.06,49.2,49.02,49.17,65300.0,27.6754,27.7544,27.6529,27.7375,65300.0
2007-02-14 09:30:00,49.2,49.3,49.12,49.29,41200.0,27.7544,27.8108,27.7093,27.8052,41200.0
2007-02-14 10:00:00,49.3,49.49,49.29,49.47,39000.0,27.8108,27.918,27.8052,27.9067,39000.0
2007-02-14 10:30:00,49.46,49.54,49.42,49.5,44200.0,27.9011,27.9462,27.8785,27.9236,44200.0
2007-02-14 11:00:00,49.49,49.62,49.45,49.57,50400.0,27.918,27.9913,27.8954,27.9631,50400.0
2007-02-14 11:30:00,49.57,49.64,49.47,49.48,23800.0,27.9631,28.0026,27.9067,27.9124,23800.0
2007-02-14 12:00:00,49.48,49.54,49.46,49.51,20400.0,27.9124,27.9462,27.9011,27.9293,20400.0
2007-02-14 12:30:00,49.5,49.54,49.48,49.48,17200.0,27.9236,27.9462,27.9124,27.9124,17200.0
2007-02-14 13:00:00,49.49,49.52,49.45,49.48,31400.0,27.918,27.9349,27.8954,27.9124,31400.0
2007-02-14 13:30:00,49.49,49.55,49.46,49.48,18800.0,27.918,27.9518,27.9011,27.9124,18800.0
2007-02-14 14:00:00,49.48,49.6,49.47,49.52,46300.0,27.9124,27.9801,27.9067,27.9349,46300.0
2007-02-14 14:30:00,49.52,49.57,49.49,49.52,14600.0,27.9349,27.9631,27.918,27.9349,14600.0
2007-02-14 15:00:00,49.52,49.58,49.51,49.52,17500.0,27.9349,27.9688,27.9293,27.9349,17500.0
2007-02-14 15:30:00,49.54,49.55,49.5,49.54,89600.0,27.9462,27.9518,27.9236,27.9462,89600.0
2007-02-15 09:30:00,49.53,49.57,49.4,49.57,25400.0,27.9406,27.9631,27.8672,27.9631,25400.0
2007-02-15 10:00:00,49.56,49.63,49.46,49.46,28800.0,27.9575,27.997,27.9011,27.9011,28800.0
2007-02-15 10:30:00,49.48,49.5,49.35,49.39,27200.0,27.9124,27.9236,27.839,27.8616,27200.0
2007-02-15 11:00:00,49.4,49.51,49.37,49.45,47000.0,27.8672,27.9293,27.8503,27.8954,47000.0
2007-02-15 11:30:00,49.45,49.53,49.42,49.53,17600.0,27.8954,27.9406,27.8785,27.9406,17600.0
2007-02-15 12:00:00,49.52,49.59,49.44,49.52,19400.0,27.9349,27.9744,27.8898,27.9349,19400.0
2007-02-15 12:30:00,49.51,49.59,49.51,49.59,8200.0,27.9293,27.9744,27.9293,27.9744,8200.0
2007-02-15 13:00:00,49.59,49.65,49.57,49.61,17200.0,27.9744,28.0083,27.9631,27.9857,17200.0
2007-02-15 13:30:00,49.62,49.64,49.59,49.6,13500.0,27.9913,28.0026,27.9744,27.9801,13500.0
2007-02-15 14:00:00,49.6,49.61,49.57,49.58,14600.0,27.9801,27.9857,27.9631,27.9688,14600.0
2007-02-15 14:30:00,49.58,49.62,49.57,49.59,16500.0,27.9688,27.9913,27.9631,27.9744,16500.0
2007-02-15 15:00:00,49.6,49.6,49.5,49.52,33400.0,27.9801,27.9801,27.9236,27.9349,33400.0
2007-02-15 15:30:00,49.52,49.61,49.47,49.49,75300.0,27.9349,27.9857,27.9067,27.918,75300.0
2007-02-16 09:30:00,49.32,49.54,49.2,49.51,100900.0,27.8221,27.9462,27.7544,27.9293,100900.0
2007-02-16 10:00:00,49.49,49.58,49.44,49.56,25200.0,27.918,27.9688,27.8898,27.9575,25200.0
2007-02-16 10:30:00,49.56,49.67,49.53,49.66,26700.0,27.9575,28.0195,27.9406,28.0139,26700.0
2007-02-16 11:00:00,49.66,49.74,49.66,49.73,41500.0,28.0139,28.059,28.0139,28.0534,41500.0
2007-02-16 11:30:00,49.73,49.8,49.71,49.74,42900.0,28.0534,28.0929,28.0421,28.059,42900.0
2007-02-16 12:00:00,49.73,49.76,49.58,49.61,32300.0,28.0534,28.0703,27.9688,27.9857,32300.0
2007-02-16 12:30:00,49.61,49.72,49.6,49.72,16200.0,27.9857,28.0477,27.9801,28.0477,16200.0
2007-02-16 13:00:00,49.73,49.8,49.7,49.75,25900.0,28.0534,28.0929,28.0365,28.0647,25900.0
2007-02-16 13:30:00,49.76,49.78,49.73,49.74,16800.0,28.0703,28.0816,28.0534,28.059,16800.0
2007-02-16 14:00:00,49.77,49.84,49.75,49.81,29300.0,28.0759,28.1154,28.0647,28.0985,29300.0
2007-02-16 14:30:00,49.8,49.8,49.74,49.76,30400.0,28.0929,28.0929,28.059,28.0703,30400.0
2007-02-16 15:00:00,49.76,49.77,49.72,49.77,36400.0,28.0703,28.0759,28.0477,28.0759,36400.0
2007-02-16 15:30:00,49.77,49.89,49.76,49.77,72800.0,28.0759,28.1436,28.0703,28.0759,72800.0
2007-02-20 09:30:00,49.89,49.9,49.46,49.52,43600.0,28.1436,28.1493,27.9011,27.9349,43600.0
2007-02-20 10:00:00,49.49,49.59,49.42,49.56,24800.0,27.918,27.9744,27.8785,27.9575,24800.0
2007-02-20 10:30:00,49.57,49.7,49.57,49.68,35400.0,27.9631,28.0365,27.9631,28.0252,35400.0
2007-02-20 11:00:00,49.7,49.85,49.62,49.68,46200.0,28.0365,28.1211,27.9913,28.0252,46200.0
2007-02-20 11:30:00,49.72,50.02,49.72,49.88,78500.0,28.0477,28.217,28.0477,28.138,78500.0
2007-02-20 12:00:00,49.91,50.04,49.89,49.91,29100.0,28.1549,28.2283,28.1436,28.1549,29100.0
2007-02-20 12:30:00,49.91,49.97,49.81,49.97,16500.0,28.1549,28.1888,28.0985,28.1888,16500.0
2007-02-20 13:00:00,49.96,49.99,49.79,49.84,28400.0,28.1831,28.2001,28.0872,28.1154,28400.0
2007-02-20 13:30:00,49.83,49.9,49.83,49.87,35700.0,28.1098,28.1493,28.1098,28.1324,35700.0
2007-02-20 14:00:00,49.86,49.88,49.84,49.88,46100.0,28.1267,28.138,28.1154,28.138,46100.0
2007-02-20 14:30:00,49.87,49.91,49.84,49.89,53600.0,28.1324,28.1549,28.1154,28.1436,53600.0
2007-02-20 15:00:00,49.9,49.9,49.85,49.88,53700.0,28.1493,28.1493,28.1211,28.138,53700.0
2007-02-20 15:30:00,49.88,49.9,49.68,49.74,103000.0,28.138,28.1493,28.0252,28.059,103000.0
2007-02-21 09:30:00,49.73,49.92,49.71,49.89,51100.0,28.0534,28.1606,28.0421,28.1436,51100.0
2007-02-21 10:00:00,49.89,49.9,49.84,49.84,46800.0,28.1436,28.1493,28.1154,28.1154,46800.0
2007-02-21 10:30:00,49.85,49.9,49.66,49.89,50100.0,28.1211,28.1493,28.0139,28.1436,50100.0
2007-02-21 11:00:00,49.88,49.92,49.84,49.88,98000.0,28.138,28.1606,28.1154,28.138,98000.0
2007-02-21 11:30:00,49.89,49.91,49.85,49.9,61300.0,28.1436,28.1549,28.1211,28.1493,61300.0
2007-02-21 12:00:00,49.89,49.99,49.88,49.95,68700.0,28.1436,28.2001,28.138,28.1775,68700.0
2007-02-21 12:30:00,49.95,49.96,49.91,49.94,41200.0,28.1775,28.1831,28.1549,28.1718,41200.0
2007-02-21 13:00:00,49.95,49.99,49.93,49.94,37100.0,28.1775,28.2001,28.1662,28.1718,37100.0
2007-02-21 13:30:00,49.94,49.97,49.9,49.93,40000.0,28.1718,28.1888,28.1493,28.1662,40000.0
2007-02-21 14:00:00,49.93,50.02,49.87,50.02,75000.0,28.1662,28.217,28.1324,28.217,75000.0
2007-02-21 14:30:00,50.01,50.1,49.95,50.08,100700.0,28.2113,28.2621,28.1775,28.2508,100700.0
2007-02-21 15:00:00,50.09,50.09,50.03,50.03,57600.0,28.2565,28.2565,28.2226,28.2226,57600.0
2007-02-21 15:30:00,50.04,50.15,50.02,50.04,99200.0,28.2283,28.2903,28.217,28.2283,99200.0
2007-02-22 09:30:00,50.28,50.59,50.28,50.41,71500.0,28.3636,28.5385,28.3636,28.437,71500.0
2007-02-22 10:00:00,50.4,50.48,50.31,50.48,41900.0,28.4313,28.4765,28.3806,28.4765,41900.0
2007-02-22 10:30:00,50.46,50.75,50.46,50.66,60000.0,28.4652,28.6288,28.4652,28.578,60000.0
2007-02-22 11:00:00,50.65,50.65,50.42,50.42,44900.0,28.5724,28.5724,28.4426,28.4426,44900.0
2007-02-22 11:30:00,50.44,50.44,50.21,50.37,54300.0,28.4539,28.4539,28.3242,28.4144,54300.0
2007-02-22 12:00:00,50.37,50.4,50.29,50.38,38500.0,28.4144,28.4313,28.3693,28.4201,38500.0
2007-02-22 12:30:00,50.39,50.48,50.31,50.36,38200.0,28.4257,28.4765,28.3806,28.4088,38200.0
2007-02-22 13:00:00,50.36,50.39,50.22,50.35,29300.0,28.4088,28.4257,28.3298,28.4031,29300.0
2007-02-22 13:30:00,50.35,50.44,50.35,50.37,18700.0,28.4031,28.4539,28.4031,28.4144,18700.0
2007-02-22 14:00:00,50.35,50.37,50.27,50.3,23200.0,28.4031,28.4144,28.358,28.3749,23200.0
2007-02-22 14:30:00,50.3,50.3,50.21,50.23,32800.0,28.3749,28.3749,28.3242,28.3354,32800.0
2007-02-22 15:00:00,50.24,50.35,50.18,50.33,38200.0,28.3411,28.4031,28.3072,28.3919,38200.0
2007-02-22 15:30:00,50.34,50.45,50.3,50.42,62600.0,28.3975,28.4595,28.3749,28.4426,62600.0
2007-02-23 09:30:00,50.2,50.25,50.02,50.02,62900.0,28.3185,28.3467,28.217,28.217,62900.0
2007-02-23 10:00:00,50.0,50.03,49.9,49.97,52200.0,28.2057,28.2226,28.1493,28.1888,52200.0
2007-02-23 10:30:00,49.96,50.12,49.96,50.12,37100.0,28.1831,28.2734,28.1831,28.2734,37100.0
2007-02-23 11:00:00,50.13,50.19,50.11,50.11,31200.0,28.279,28.3129,28.2677,28.2677,31200.0
2007-02-23 11:30:00,50.11,50.33,50.11,50.31,52400.0,28.2677,28.3919,28.2677,28.3806,52400.0
2007-02-23 12:00:00,50.3,50.33,50.16,50.33,30100.0,28.3749,28.3919,28.296,28.3919,30100.0
2007-02-23 12:30:00,50.32,50.42,50.29,50.41,20400.0,28.3862,28.4426,28.3693,28.437,20400.0
2007-02-23 13:00:00,50.39,50.45,50.35,50.45,19700.0,28.4257,28.4595,28.4031,28.4595,19700.0
2007-02-23 13:30:00,50.45,50.54,50.45,50.48,20400.0,28.4595,28.5103,28.4595,28.4765,20400.0
2007-02-23 14:00:00,50.5,50.54,50.46,50.52,27100.0,28.4878,28.5103,28.4652,28.499,27100.0
2007-02-23 14:30:00,50.52,50.6,50.51,50.59,25900.0,28.499,28.5442,28.4934,28.5385,25900.0
2007-02-23 15:00:00,50.59,50.74,50.59,50.73,47900.0,28.5385,28.6231,28.5385,28.6175,47900.0
2007-02-23 15:30:00,50.73,50.73,50.49,50.56,113800.0,28.6175,28.6175,28.4821,28.5216,113800.0
2007-02-26 09:30:00,50.61,50.64,50.27,50.29,58500.0,28.5498,28.5667,28.358,28.3693,58500.0
2007-02-26 10:00:00,50.29,50.42,50.24,50.29,36300.0,28.3693,28.4426,28.3411,28.3693,36300.0
2007-02-26 10:30:00,50.28,50.36,50.24,50.36,17700.0,28.3636,28.4088,28.3411,28.4088,17700.0
2007-02-26 11:00:00,50.35,50.37,50.26,50.26,23600.0,28.4031,28.4144,28.3524,28.3524,23600.0
2007-02-26 11:30:00,50.25,50.26,50.17,50.18,19600.0,28.3467,28.3524,28.3016,28.3072,19600.0
2007-02-26 12:00:00,50.18,50.18,50.0,50.02,19600.0,28.3072,28.3072,28.2057,28.217,19600.0
2007-02-26 12:30:00,50.02,50.02,49.91,50.0,40100.0,28.217,28.217,28.1549,28.2057,40100.0
2007-02-26 13:00:00,50.02,50.08,49.98,50.08,17400.0,28.217,28.2508,28.1944,28.2508,17400.0
2007-02-26 13:30:00,50.09,50.15,50.07,50.15,15000.0,28.2565,28.2903,28.2452,28.2903,15000.0
2007-02-26 14:00:00,50.16,50.27,50.13,50.26,25400.0,28.296,28.358,28.279,28.3524,25400.0
2007-02-26 14:30:00,50.26,50.29,50.19,50.2,22400.0,28.3524,28.3693,28.3129,28.3185,22400.0
2007-02-26 15:00:00,50.2,50.24,50.06,50.1,44900.0,28.3185,28.3411,28.2395,28.2621,44900.0
2007-02-26 15:30:00,50.1,50.23,50.09,50.18,57300.0,28.2621,28.3354,28.2565,28.3072,57300.0
2007-02-27 09:30:00,49.94,49.97,49.46,49.61,79800.0,28.1718,28.1888,27.9011,27.9857,79800.0
2007-02-27 10:00:00,49.62,49.75,49.53,49.53,48900.0,27.9913,28.0647,27.9406,27.9406,48900.0
2007-02-27 10:30:00,49.54,49.68,49.5,49.5,34700.0,27.9462,28.0252,27.9236,27.9236,34700.0
2007-02-27 11:00:00,49.5,49.53,49.4,49.42,28300.0,27.9236,27.9406,27.8672,27.8785,28300.0
2007-02-27 11:30:00,49.42,49.63,49.42,49.51,32600.0,27.8785,27.997,27.8785,27.9293,32600.0
2007-02-27 12:00:00,49.5,49.5,49.29,49.38,43400.0,27.9236,27.9236,27.8052,27.8559,43400.0
2007-02-27 12:30:00,49.35,49.47,49.34,49.34,33600.0,27.839,27.9067,27.8334,27.8334,33600.0
2007-02-27 13:00:00,49.34,49.43,49.2,49.3,32000.0,27.8334,27.8842,27.7544,27.8108,32000.0
2007-02-27 13:30:00,49.31,49.33,49.2,49.23,24500.0,27.8165,27.8277,27.7544,27.7713,24500.0
2007-02-27 14:00:00,49.22,49.22,48.77,48.78,53400.0,27.7657,27.7657,27.5118,27.5175,53400.0
2007-02-27 14:30:00,48.75,48.93,48.35,48.5,95000.0,27.5006,27.6021,27.2749,27.3595,95000.0
2007-02-27 15:00:00,48.52,48.85,48.2,48.7,98400.0,27.3708,27.557,27.1903,27.4723,98400.0
2007-02-27 15:30:00,48.67,48.67,48.3,48.35,130300.0,27.4554,27.4554,27.2467,27.2749,130300.0
2007-02-28 09:30:00,48.45,48.69,48.31,48.64,64800.0,27.3313,27.4667,27.2523,27.4385,64800.0
2007-02-28 10:00:00,48.6,48.88,48.46,48.88,59600.0,27.4159,27.5739,27.337,27.5739,59600.0
2007-02-28 10:30:00,48.88,49.09,48.6,48.86,51400.0,27.5739,27.6924,27.4159,27.5626,51400.0
2007-02-28 11:00:00,48.86,49.23,48.76,49.18,92500.0,27.5626,27.7713,27.5062,27.7431,92500.0
2007-02-28 11:30:00,49.18,49.23,48.93,49.06,51600.0,27.7431,27.7713,27.6021,27.6754,51600.0
2007-02-28 12:00:00,49.16,49.18,48.98,49.02,47000.0,27.7318,27.7431,27.6303,27.6529,47000.0
2007-02-28 12:30:00,49.03,49.15,49.03,49.1,25000.0,27.6585,27.7262,27.6585,27.698,25000.0
2007-02-28 13:00:00,49.08,49.08,48.86,48.99,29600.0,27.6867,27.6867,27.5626,27.6359,29600.0
2007-02-28 13:30:00,49.0,49.03,48.79,48.84,30500.0,27.6416,27.6585,27.5231,27.5513,30500.0
2007-02-28 14:00:00,48.85,48.94,48.73,48.8,48900.0,27.557,27.6077,27.4893,27.5288,48900.0
2007-02-28 14:30:00,48.8,48.83,48.74,48.8,48800.0,27.5288,27.5457,27.4949,27.5288,48800.0
2007-02-28 15:00:00,48.81,49.0,48.79,48.9,242500.0,27.5344,27.6416,27.5231,27.5852,242500.0
2007-02-28 15:30:00,48.9,48.91,48.7,48.74,60900.0,27.5852,27.5908,27.4723,27.4949,60900.0
2007-03-01 09:30:00,48.0,48.3,47.95,48.12,69300.0,27.0775,27.2467,27.0493,27.1452,69300.0
2007-03-01 10:00:00,48.15,48.63,48.06,48.55,75600.0,27.1621,27.4329,27.1113,27.3877,75600.0
2007-03-01 10:30:00,48.53,48.68,48.34,48.48,59500.0,27.3764,27.4611,27.2693,27.3482,59500.0
2007-03-01 11:00:00,48.47,48.66,48.28,48.42,93400.0,27.3426,27.4498,27.2354,27.3144,93400.0
2007-03-01 11:30:00,48.36,48.57,48.31,48.37,52100.0,27.2805,27.399,27.2523,27.2862,52100.0
2007-03-01 12:00:00,48.39,48.47,48.35,48.37,23200.0,27.2975,27.3426,27.2749,27.2862,23200.0
2007-03-01 12:30:00,48.37,48.5,48.36,48.44,18000.0,27.2862,27.3595,27.2805,27.3257,18000.0
2007-03-01 13:00:00,48.46,48.5,48.39,48.45,31000.0,27.337,27.3595,27.2975,27.3313,31000.0
2007-03-01 13:30:00,48.44,48.55,48.39,48.53,50700.0,27.3257,27.3877,27.2975,27.3764,50700.0
2007-03-01 14:00:00,48.52,48.61,48.36,48.36,144400.0,27.3708,27.4216,27.2805,27.2805,144400.0
2007-03-01 14:30:00,48.36,48.53,48.34,48.49,156100.0,27.2805,27.3764,27.2693,27.3539,156100.0
2007-03-01 15:00:00,48.49,48.56,48.27,48.34,61900.0,27.3539,27.3934,27.2298,27.2693,61900.0
2007-03-01 15:30:00,48.36,48.52,48.36,48.52,89800.0,27.2805,27.3708,27.2805,27.3708,89800.0
2007-03-02 09:30:00,48.45,48.7,48.32,48.56,55200.0,27.3313,27.4723,27.258,27.3934,55200.0
2007-03-02 10:00:00,48.58,48.73,48.55,48.56,50700.0,27.4047,27.4893,27.3877,27.3934,50700.0
2007-03-02 10:30:00,48.57,48.69,48.54,48.67,32100.0,27.399,27.4667,27.3821,27.4554,32100.0
2007-03-02 11:00:00,48.67,48.69,48.57,48.62,54200.0,27.4554,27.4667,27.399,27.4272,54200.0
2007-03-02 11:30:00,48.64,48.64,48.52,48.59,33400.0,27.4385,27.4385,27.3708,27.4103,33400.0
2007-03-02 12:00:00,48.59,48.63,48.38,48.38,26600.0,27.4103,27.4329,27.2918,27.2918,26600.0
2007-03-02 12:30:00,48.38,48.44,48.29,48.42,20000.0,27.2918,27.3257,27.2411,27.3144,20000.0
2007-03-02 13:00:00,48.43,48.45,48.18,48.2,27200.0,27.32,27.3313,27.179,27.1903,27200.0
2007-03-02 13:30:00,48.22,48.31,48.15,48.26,82000.0,27.2016,27.2523,27.1621,27.2241,82000.0
2007-03-02 14:00:00,48.27,48.28,48.14,48.23,67200.0,27.2298,27.2354,27.1564,27.2072,67200.0
2007-03-02 14:30:00,48.26,48.4,48.24,48.27,50800.0,27.2241,27.3031,27.2129,27.2298,50800.0
2007-03-02 15:00:00,48.29,48.36,48.28,48.35,31000.0,27.2411,27.2805,27.2354,27.2749,31000.0
2007-03-02 15:30:00,48.35,48.4,48.16,48.16,83600.0,27.2749,27.3031,27.1677,27.1677,83600.0
2007-03-05 09:30:00,47.92,48.4,47.5,48.27,69500.0,27.0323,27.3031,26.7954,27.2298,69500.0
2007-03-05 10:00:00,48.28,48.46,48.07,48.23,44900.0,27.2354,27.337,27.117,27.2072,44900.0
2007-03-05 10:30:00,48.26,48.3,48.13,48.21,41400.0,27.2241,27.2467,27.1508,27.1959,41400.0
2007-03-05 11:00:00,48.2,48.39,48.2,48.36,25700.0,27.1903,27.2975,27.1903,27.2805,25700.0
2007-03-05 11:30:00,48.37,48.37,48.24,48.26,20500.0,27.2862,27.2862,27.2129,27.2241,20500.0
2007-03-05 12:00:00,48.22,48.37,48.2,48.36,20600.0,27.2016,27.2862,27.1903,27.2805,20600.0
2007-03-05 12:30:00,48.35,48.42,48.27,48.35,49800.0,27.2749,27.3144,27.2298,27.2749,49800.0
2007-03-05 13:00:00,48.35,48.42,48.29,48.4,24000.0,27.2749,27.3144,27.2411,27.3031,24000.0
2007-03-05 13:30:00,48.41,48.6,48.41,48.54,23600.0,27.3088,27.4159,27.3088,27.3821,23600.0
2007-03-05 14:00:00,48.54,48.62,48.36,48.38,23700.0,27.3821,27.4272,27.2805,27.2918,23700.0
2007-03-05 14:30:00,48.38,48.52,48.38,48.5,29800.0,27.2918,27.3708,27.2918,27.3595,29800.0
2007-03-05 15:00:00,48.51,48.53,48.32,48.44,40900.0,27.3652,27.3764,27.258,27.3257,40900.0
2007-03-05 15:30:00,48.44,48.44,48.05,48.06,64000.0,27.3257,27.3257,27.1057,27.1113,64000.0
2007-03-06 09:30:00,48.24,48.38,47.82,48.22,83700.0,27.2129,27.2918,26.9759,27.2016,83700.0
2007-03-06 10:00:00,48.22,48.27,48.0,48.15,39500.0,27.2016,27.2298,27.0775,27.1621,39500.0
2007-03-06 10:30:00,48.15,48.19,47.96,47.96,43500.0,27.1621,27.1846,27.0549,27.0549,43500.0
2007-03-06 11:00:00,47.96,48.1,47.96,48.1,19100.0,27.0549,27.1339,27.0549,27.1339,19100.0
2007-03-06 11:30:00,48.12,48.15,48.01,48.13,36300.0,27.1452,27.1621,27.0831,27.1508,36300.0
2007-03-06 12:00:00,48.14,48.22,48.05,48.11,18100.0,27.1564,27.2016,27.1057,27.1395,18100.0
2007-03-06 12:30:00,48.11,48.27,48.11,48.27,18500.0,27.1395,27.2298,27.1395,27.2298,18500.0
2007-03-06 13:00:00,48.27,48.35,48.24,48.31,17600.0,27.2298,27.2749,27.2129,27.2523,17600.0
2007-03-06 13:30:00,48.33,48.35,48.27,48.34,26000.0,27.2636,27.2749,27.2298,27.2693,26000.0
2007-03-06 14:00:00,48.35,48.39,48.25,48.36,21300.0,27.2749,27.2975,27.2185,27.2805,21300.0
2007-03-06 14:30:00,48.38,48.49,48.34,48.49,27100.0,27.2918,27.3539,27.2693,27.3539,27100.0
2007-03-06 15:00:00,48.5,48.64,48.5,48.55,32600.0,27.3595,27.4385,27.3595,27.3877,32600.0
2007-03-06 15:30:00,48.55,48.55,48.38,48.38,76700.0,27.3877,27.3877,27.2918,27.2918,76700.0
2007-03-07 09:30:00,48.11,48.35,47.98,48.15,43500.0,27.3448,27.4812,27.2709,27.3676,43500.0
2007-03-07 10:00:00,48.2,48.27,48.08,48.23,20900.0,27.396,27.4358,27.3278,27.413,20900.0
2007-03-07 10:30:00,48.23,48.27,48.11,48.13,17200.0,27.413,27.4358,27.3448,27.3562,17200.0
2007-03-07 11:00:00,48.14,48.15,48.0,48.05,18500.0,27.3619,27.3676,27.2823,27.3107,18500.0
2007-03-07 11:30:00,48.02,48.03,47.94,48.0,14300.0,27.2937,27.2994,27.2482,27.2823,14300.0
2007-03-07 12:00:00,48.02,48.14,48.02,48.11,16100.0,27.2937,27.3619,27.2937,27.3448,16100.0
2007-03-07 12:30:00,48.11,48.17,48.08,48.15,17200.0,27.3448,27.3789,27.3278,27.3676,17200.0
2007-03-07 13:00:00,48.14,48.24,48.1,48.23,28100.0,27.3619,27.4187,27.3391,27.413,28100.0
2007-03-07 13:30:00,48.23,48.3,48.22,48.3,17700.0,27.413,27.4528,27.4073,27.4528,17700.0
2007-03-07 14:00:00,48.29,48.29,48.12,48.2,34800.0,27.4471,27.4471,27.3505,27.396,34800.0
2007-03-07 14:30:00,48.22,48.33,48.21,48.3,83800.0,27.4073,27.4699,27.4017,27.4528,83800.0
2007-03-07 15:00:00,48.29,48.38,48.27,48.29,30000.0,27.4471,27.4983,27.4358,27.4471,30000.0
2007-03-07 15:30:00,48.29,48.31,48.1,48.27,227100.0,27.4471,27.4585,27.3391,27.4358,227100.0
2007-03-08 09:30:00,48.58,48.67,48.45,48.52,194000.0,27.612,27.6631,27.5381,27.5779,194000.0
2007-03-08 10:00:00,48.5,48.55,48.49,48.55,23100.0,27.5665,27.5949,27.5608,27.5949,23100.0
2007-03-08 10:30:00,48.55,48.57,48.49,48.55,12900.0,27.5949,27.6063,27.5608,27.5949,12900.0
2007-03-08 11:00:00,48.56,48.58,48.48,48.55,14300.0,27.6006,27.612,27.5551,27.5949,14300.0
2007-03-08 11:30:00,48.54,48.76,48.54,48.6,29900.0,27.5892,27.7143,27.5892,27.6233,29900.0
2007-03-08 12:00:00,48.61,48.67,48.59,48.67,12000.0,27.629,27.6631,27.6176,27.6631,12000.0
2007-03-08 12:30:00,48.67,48.67,48.53,48.62,15400.0,27.6631,27.6631,27.5835,27.6347,15400.0
2007-03-08 13:00:00,48.62,48.65,48.59,48.65,12900.0,27.6347,27.6518,27.6176,27.6518,12900.0
2007-03-08 13:30:00,48.65,48.73,48.63,48.71,21200.0,27.6518,27.6972,27.6404,27.6859,21200.0
2007-03-08 14:00:00,48.7,48.7,48.47,48.48,19800.0,27.6802,27.6802,27.5494,27.5551,19800.0
2007-03-08 14:30:00,48.47,48.65,48.4,48.63,47200.0,27.5494,27.6518,27.5097,27.6404,47200.0
2007-03-08 15:00:00,48.63,48.67,48.6,48.61,25500.0,27.6404,27.6631,27.6233,27.629,25500.0
2007-03-08 15:30:00,48.6,48.67,48.55,48.6,75900.0,27.6233,27.6631,27.5949,27.6233,75900.0
2007-03-09 09:30:00,48.8,48.95,48.73,48.73,20700.0,27.737,27.8223,27.6972,27.6972,20700.0
2007-03-09 10:00:00,48.73,48.74,48.51,48.67,23200.0,27.6972,27.7029,27.5722,27.6631,23200.0
2007-03-09 10:30:00,48.7,48.71,48.58,48.7,23800.0,27.6802,27.6859,27.612,27.6802,23800.0
2007-03-09 11:00:00,48.69,48.69,48.56,48.6,14400.0,27.6745,27.6745,27.6006,27.6233,14400.0
2007-03-09 11:30:00,48.61,48.69,48.6,48.65,15700.0,27.629,27.6745,27.6233,27.6518,15700.0
2007-03-09 12:00:00,48.65,48.76,48.64,48.75,12200.0,27.6518,27.7143,27.6461,27.7086,12200.0
2007-03-09 12:30:00,48.75,48.75,48.61,48.63,14000.0,27.7086,27.7086,27.629,27.6404,14000.0
2007-03-09 13:00:00,48.62,48.68,48.57,48.64,18500.0,27.6347,27.6688,27.6063,27.6461,18500.0
2007-03-09 13:30:00,48.64,48.67,48.49,48.5,14200.0,27.6461,27.6631,27.5608,27.5665,14200.0
2007-03-09 14:00:00,48.5,48.58,48.42,48.54,23800.0,27.5665,27.612,27.521,27.5892,23800.0
2007-03-09 14:30:00,48.54,48.64,48.47,48.64,21000.0,27.5892,27.6461,27.5494,27.6461,21000.0
2007-03-09 15:00:00,48.64,48.7,48.59,48.65,14900.0,27.6461,27.6802,27.6176,27.6518,14900.0
2007-03-09 15:30:00,48.66,48.73,48.61,48.64,38800.0,27.6574,27.6972,27.629,27.6461,38800.0
2007-03-12 09:30:00,48.64,48.7,48.54,48.62,18800.0,27.6461,27.6802,27.5892,27.6347,18800.0
2007-03-12 10:00:00,48.59,48.65,48.54,48.65,4200.0,27.6176,27.6518,27.5892,27.6518,4200.0
2007-03-12 10:30:00,48.6,48.64,48.57,48.62,8800.0,27.6233,27.6461,27.6063,27.6347,8800.0
2007-03-12 11:00:00,48.62,48.62,48.54,48.54,10900.0,27.6347,27.6347,27.5892,27.5892,10900.0
2007-03-12 11:30:00,48.53,48.53,48.5,48.52,10100.0,27.5835,27.5835,27.5665,27.5779,10100.0
2007-03-12 12:00:00,48.51,48.61,48.51,48.57,8900.0,27.5722,27.629,27.5722,27.6063,8900.0
2007-03-12 12:30:00,48.59,48.65,48.56,48.65,9500.0,27.6176,27.6518,27.6006,27.6518,9500.0
2007-03-12 13:00:00,48.65,48.67,48.61,48.64,7800.0,27.6518,27.6631,27.629,27.6461,7800.0
2007-03-12 13:30:00,48.64,48.66,48.64,48.64,8500.0,27.6461,27.6574,27.6461,27.6461,8500.0
2007-03-12 14:00:00,48.64,48.82,48.63,48.81,16100.0,27.6461,27.7484,27.6404,27.7427,16100.0
2007-03-12 14:30:00,48.81,48.96,48.8,48.91,22500.0,27.7427,27.8279,27.737,27.7995,22500.0
2007-03-12 15:00:00,48.9,48.9,48.78,48.79,16300.0,27.7938,27.7938,27.7256,27.7313,16300.0
2007-03-12 15:30:00,48.79,48.81,48.71,48.81,44500.0,27.7313,27.7427,27.6859,27.7427,44500.0
2007-03-13 09:30:00,48.61,48.68,48.5,48.65,34900.0,27.629,27.6688,27.5665,27.6518,34900.0
2007-03-13 10:00:00,48.66,48.75,48.55,48.68,28900.0,27.6574,27.7086,27.5949,27.6688,28900.0
2007-03-13 10:30:00,48.68,48.75,48.59,48.73,14300.0,27.6688,27.7086,27.6176,27.6972,14300.0
2007-03-13 11:00:00,48.72,48.75,48.65,48.65,11800.0,27.6915,27.7086,27.6518,27.6518,11800.0
2007-03-13 11:30:00,48.65,48.71,48.65,48.66,16400.0,27.6518,27.6859,27.6518,27.6574,16400.0
2007-03-13 12:00:00,48.66,48.76,48.38,48.38,35200.0,27.6574,27.7143,27.4983,27.4983,35200.0
2007-03-13 12:30:00,48.33,48.54,48.28,48.51,46500.0,27.4699,27.5892,27.4414,27.5722,46500.0
2007-03-13 13:00:00,48.51,48.56,48.42,48.42,31800.0,27.5722,27.6006,27.521,27.521,31800.0
2007-03-13 13:30:00,48.41,48.52,48.27,48.49,51800.0,27.5153,27.5779,27.4358,27.5608,51800.0
2007-03-13 14:00:00,48.47,48.47,48.22,48.35,75100.0,27.5494,27.5494,27.4073,27.4812,75100.0
2007-03-13 14:30:00,48.36,48.5,48.33,48.39,58100.0,27.4869,27.5665,27.4699,27.504,58100.0
2007-03-13 15:00:00,48.39,48.52,48.29,48.41,87300.0,27.504,27.5779,27.4471,27.5153,87300.0
2007-03-13 15:30:00,48.42,48.46,48.11,48.24,94700.0,27.521,27.5438,27.3448,27.4187,94700.0
2007-03-14 09:30:00,48.22,48.41,48.1,48.15,34000.0,27.4073,27.5153,27.3391,27.3676,34000.0
2007-03-14 10:00:00,48.14,48.25,47.98,48.19,51800.0,27.3619,27.4244,27.2709,27.3903,51800.0
2007-03-14 10:30:00,48.18,48.3,48.13,48.17,67800.0,27.3846,27.4528,27.3562,27.3789,67800.0
2007-03-14 11:00:00,48.17,48.28,48.13,48.18,40500.0,27.3789,27.4414,27.3562,27.3846,40500.0
2007-03-14 11:30:00,48.18,48.27,48.12,48.17,33200.0,27.3846,27.4358,27.3505,27.3789,33200.0
2007-03-14 12:00:00,48.17,48.17,47.87,47.98,68200.0,27.3789,27.3789,27.2084,27.2709,68200.0
2007-03-14 12:30:00,47.97,48.05,47.86,47.95,51700.0,27.2653,27.3107,27.2027,27.2539,51700.0
2007-03-14 13:00:00,47.95,48.29,47.89,48.24,73100.0,27.2539,27.4471,27.2198,27.4187,73100.0
2007-03-14 13:30:00,48.23,48.31,48.06,48.15,85400.0,27.413,27.4585,27.3164,27.3676,85400.0
2007-03-14 14:00:00,48.17,48.29,48.08,48.29,57400.0,27.3789,27.4471,27.3278,27.4471,57400.0
2007-03-14 14:30:00,48.29,48.5,48.27,48.39,60500.0,27.4471,27.5665,27.4358,27.504,60500.0
2007-03-14 15:00:00,48.4,48.55,48.38,48.52,47300.0,27.5097,27.5949,27.4983,27.5779,47300.0
2007-03-14 15:30:00,48.51,48.56,48.4,48.54,77400.0,27.5722,27.6006,27.5097,27.5892,77400.0
2007-03-15 09:30:00,48.45,48.64,48.4,48.64,44900.0,27.5381,27.6461,27.5097,27.6461,44900.0
2007-03-15 10:00:00,48.65,48.65,48.48,48.54,18900.0,27.6518,27.6518,27.5551,27.5892,18900.0
2007-03-15 10:30:00,48.53,48.6,48.51,48.52,23600.0,27.5835,27.6233,27.5722,27.5779,23600.0
2007-03-15 11:00:00,48.51,48.54,48.44,48.52,18100.0,27.5722,27.5892,27.5324,27.5779,18100.0
2007-03-15 11:30:00,48.55,48.56,48.4,48.44,27600.0,27.5949,27.6006,27.5097,27.5324,27600.0
2007-03-15 12:00:00,48.46,48.66,48.42,48.66,21300.0,27.5438,27.6574,27.521,27.6574,21300.0
2007-03-15 12:30:00,48.66,48.77,48.66,48.71,24300.0,27.6574,27.72,27.6574,27.6859,24300.0
2007-03-15 13:00:00,48.71,48.73,48.62,48.66,25400.0,27.6859,27.6972,27.6347,27.6574,25400.0
2007-03-15 13:30:00,48.66,48.71,48.5,48.64,36700.0,27.6574,27.6859,27.5665,27.6461,36700.0
2007-03-15 14:00:00,48.65,48.66,48.52,48.54,22300.0,27.6518,27.6574,27.5779,27.5892,22300.0
2007-03-15 14:30:00,48.55,48.77,48.54,48.76,24600.0,27.5949,27.72,27.5892,27.7143,24600.0
2007-03-15 15:00:00,48.76,48.78,48.64,48.66,26500.0,27.7143,27.7256,27.6461,27.6574,26500.0
2007-03-15 15:30:00,48.67,48.78,48.66,48.72,32500.0,27.6631,27.7256,27.6574,27.6915,32500.0
2007-03-16 09:30:00,48.64,48.7,48.35,48.68,270200.0,27.6461,27.6802,27.4812,27.6688,270200.0
2007-03-16 10:00:00,48.72,48.82,48.65,48.82,14700.0,27.6915,27.7484,27.6518,27.7484,14700.0
2007-03-16 10:30:00,48.82,48.85,48.57,48.57,30100.0,27.7484,27.7654,27.6063,27.6063,30100.0
2007-03-16 11:00:00,48.56,48.6,48.39,48.39,16900.0,27.6006,27.6233,27.504,27.504,16900.0
2007-03-16 11:30:00,48.4,48.43,48.23,48.27,36000.0,27.5097,27.5267,27.413,27.4358,36000.0
2007-03-16 12:00:00,48.27,48.35,48.22,48.23,11400.0,27.4358,27.4812,27.4073,27.413,11400.0
2007-03-16 12:30:00,48.22,48.29,48.19,48.29,13700.0,27.4073,27.4471,27.3903,27.4471,13700.0
2007-03-16 13:00:00,48.27,48.32,48.15,48.32,28600.0,27.4358,27.4642,27.3676,27.4642,28600.0
2007-03-16 13:30:00,48.33,48.38,48.3,48.38,16400.0,27.4699,27.4983,27.4528,27.4983,16400.0
2007-03-16 14:00:00,48.37,48.38,48.25,48.31,22900.0,27.4926,27.4983,27.4244,27.4585,22900.0
2007-03-16 14:30:00,48.3,48.37,48.26,48.37,30300.0,27.4528,27.4926,27.4301,27.4926,30300.0
2007-03-16 15:00:00,48.38,48.5,48.32,48.44,51900.0,27.4983,27.5665,27.4642,27.5324,51900.0
2007-03-16 15:30:00,48.45,48.51,48.37,48.37,33100.0,27.5381,27.5722,27.4926,27.4926,33100.0
2007-03-19 09:30:00,48.79,48.85,48.57,48.76,26500.0,27.7313,27.7654,27.6063,27.7143,26500.0
2007-03-19 10:00:00,48.76,48.77,48.65,48.7,20000.0,27.7143,27.72,27.6518,27.6802,20000.0
2007-03-19 10:30:00,48.7,48.84,48.69,48.81,45200.0,27.6802,27.7597,27.6745,27.7427,45200.0
2007-03-19 11:00:00,48.8,49.01,48.77,48.98,42100.0,27.737,27.8564,27.72,27.8393,42100.0
2007-03-19 11:30:00,48.97,49.05,48.93,49.04,16900.0,27.8336,27.8791,27.8109,27.8734,16900.0
2007-03-19 12:00:00,49.04,49.05,48.92,49.0,18100.0,27.8734,27.8791,27.8052,27.8507,18100.0
2007-03-19 12:30:00,49.0,49.04,48.98,49.02,6400.0,27.8507,27.8734,27.8393,27.8621,6400.0
2007-03-19 13:00:00,49.01,49.03,48.93,49.0,8400.0,27.8564,27.8677,27.8109,27.8507,8400.0
2007-03-19 13:30:00,49.0,49.09,48.97,49.03,9300.0,27.8507,27.9018,27.8336,27.8677,9300.0
2007-03-19 14:00:00,49.03,49.05,48.93,48.93,11900.0,27.8677,27.8791,27.8109,27.8109,11900.0
2007-03-19 14:30:00,48.93,49.07,48.93,48.99,18700.0,27.8109,27.8905,27.8109,27.845,18700.0
2007-03-19 15:00:00,48.99,49.01,48.86,48.87,21600.0,27.845,27.8564,27.7711,27.7768,21600.0
2007-03-19 15:30:00,48.88,49.03,48.87,49.02,33100.0,27.7825,27.8677,27.7768,27.8621,33100.0
2007-03-20 09:30:00,49.08,49.08,48.97,48.98,24700.0,27.8962,27.8962,27.8336,27.8393,24700.0
2007-03-20 10:00:00,48.98,49.08,48.95,49.05,32500.0,27.8393,27.8962,27.8223,27.8791,32500.0
2007-03-20 10:30:00,49.05,49.17,49.05,49.1,31500.0,27.8791,27.9473,27.8791,27.9075,31500.0
2007-03-20 11:00:00,49.11,49.26,49.09,49.26,17400.0,27.9132,27.9985,27.9018,27.9985,17400.0
2007-03-20 11:30:00,49.26,49.28,49.23,49.23,11000.0,27.9985,28.0098,27.9814,27.9814,11000.0
2007-03-20 12:00:00,49.24,49.33,49.19,49.32,15900.0,27.9871,28.0382,27.9587,28.0326,15900.0
2007-03-20 12:30:00,49.34,49.44,49.31,49.44,14700.0,28.0439,28.1008,28.0269,28.1008,14700.0
2007-03-20 13:00:00,49.42,49.52,49.41,49.44,21300.0,28.0894,28.1462,28.0837,28.1008,21300.0
2007-03-20 13:30:00,49.43,49.43,49.33,49.38,25000.0,28.0951,28.0951,28.0382,28.0667,25000.0
2007-03-20 14:00:00,49.37,49.43,49.35,49.4,11600.0,28.061,28.0951,28.0496,28.078,11600.0
2007-03-20 14:30:00,49.4,49.41,49.3,49.31,20300.0,28.078,28.0837,28.0212,28.0269,20300.0
2007-03-20 15:00:00,49.32,49.48,49.32,49.42,27800.0,28.0326,28.1235,28.0326,28.0894,27800.0
2007-03-20 15:30:00,49.43,49.5,49.42,49.48,35200.0,28.0951,28.1349,28.0894,28.1235,35200.0
2007-03-21 09:30:00,49.5,49.5,49.13,49.16,16500.0,28.1349,28.1349,27.9246,27.9416,16500.0
2007-03-21 10:00:00,49.14,49.21,49.09,49.2,13700.0,27.9303,27.97,27.9018,27.9644,13700.0
2007-03-21 10:30:00,49.2,49.2,49.06,49.17,12300.0,27.9644,27.9644,27.8848,27.9473,12300.0
2007-03-21 11:00:00,49.15,49.16,49.05,49.07,15700.0,27.9359,27.9416,27.8791,27.8905,15700.0
2007-03-21 11:30:00,49.07,49.11,49.07,49.08,9700.0,27.8905,27.9132,27.8905,27.8962,9700.0
2007-03-21 12:00:00,49.08,49.1,49.07,49.09,8900.0,27.8962,27.9075,27.8905,27.9018,8900.0
2007-03-21 12:30:00,49.09,49.11,49.01,49.01,15600.0,27.9018,27.9132,27.8564,27.8564,15600.0
2007-03-21 13:00:00,49.01,49.01,48.93,48.93,23400.0,27.8564,27.8564,27.8109,27.8109,23400.0
2007-03-21 13:30:00,48.94,48.97,48.9,48.91,18000.0,27.8166,27.8336,27.7938,27.7995,18000.0
2007-03-21 14:00:00,48.91,49.37,48.9,49.33,38900.0,27.7995,28.061,27.7938,28.0382,38900.0
2007-03-21 14:30:00,49.33,49.75,49.33,49.73,55900.0,28.0382,28.277,28.0382,28.2656,55900.0
2007-03-21 15:00:00,49.73,49.77,49.65,49.76,74800.0,28.2656,28.2883,28.2201,28.2827,74800.0
2007-03-21 15:30:00,49.75,49.89,49.7,49.87,68200.0,28.277,28.3565,28.2486,28.3452,68200.0
2007-03-22 09:30:00,49.82,49.99,49.75,49.77,31000.0,28.3168,28.4134,28.277,28.2883,31000.0
2007-03-22 10:00:00,49.75,49.83,49.61,49.64,27600.0,28.277,28.3224,28.1974,28.2144,27600.0
2007-03-22 10:30:00,49.62,49.73,49.54,49.61,19700.0,28.2031,28.2656,28.1576,28.1974,19700.0
2007-03-22 11:00:00,49.59,49.69,49.54,49.64,20500.0,28.186,28.2429,28.1576,28.2144,20500.0
2007-03-22 11:30:00,49.66,49.74,49.59,49.74,10500.0,28.2258,28.2713,28.186,28.2713,10500.0
2007-03-22 12:00:00,49.71,49.76,49.67,49.73,10700.0,28.2542,28.2827,28.2315,28.2656,10700.0
2007-03-22 12:30:00,49.72,49.77,49.68,49.71,9100.0,28.2599,28.2883,28.2372,28.2542,9100.0
2007-03-22 13:00:00,49.7,49.71,49.6,49.62,18000.0,28.2486,28.2542,28.1917,28.2031,18000.0
2007-03-22 13:30:00,49.62,49.64,49.54,49.62,12000.0,28.2031,28.2144,28.1576,28.2031,12000.0
2007-03-22 14:00:00,49.63,49.69,49.62,49.64,11900.0,28.2088,28.2429,28.2031,28.2144,11900.0
2007-03-22 14:30:00,49.64,49.7,49.63,49.69,12800.0,28.2144,28.2486,28.2088,28.2429,12800.0
2007-03-22 15:00:00,49.68,49.69,49.5,49.56,31200.0,28.2372,28.2429,28.1349,28.169,31200.0
2007-03-22 15:30:00,49.54,49.63,49.49,49.62,41500.0,28.1576,28.2088,28.1292,28.2031,41500.0
2007-03-23 09:30:00,49.6,49.62,49.41,49.49,17400.0,28.1917,28.2031,28.0837,28.1292,17400.0
2007-03-23 10:00:00,49.49,49.73,49.49,49.56,29200.0,28.1292,28.2656,28.1292,28.169,29200.0
2007-03-23 10:30:00,49.58,49.68,49.53,49.57,32900.0,28.1803,28.2372,28.1519,28.1747,32900.0
2007-03-23 11:00:00,49.58,49.58,49.45,49.57,40600.0,28.1803,28.1803,28.1065,28.1747,40600.0
2007-03-23 11:30:00,49.58,49.62,49.43,49.46,26800.0,28.1803,28.2031,28.0951,28.1121,26800.0
2007-03-23 12:00:00,49.46,49.53,49.46,49.48,20500.0,28.1121,28.1519,28.1121,28.1235,20500.0
2007-03-23 12:30:00,49.47,49.48,49.41,49.41,20500.0,28.1178,28.1235,28.0837,28.0837,20500.0
2007-03-23 13:00:00,49.41,49.45,49.3,49.39,41700.0,28.0837,28.1065,28.0212,28.0724,41700.0
2007-03-23 13:30:00,49.39,49.58,49.39,49.58,13500.0,28.0724,28.1803,28.0724,28.1803,13500.0
2007-03-23 14:00:00,49.58,49.6,49.55,49.6,17300.0,28.1803,28.1917,28.1633,28.1917,17300.0
2007-03-23 14:30:00,49.6,49.76,49.6,49.75,35300.0,28.1917,28.2827,28.1917,28.277,35300.0
2007-03-23 15:00:00,49.75,49.76,49.72,49.76,18900.0,28.277,28.2827,28.2599,28.2827,18900.0
2007-03-23 15:30:00,49.75,49.76,49.65,49.68,55400.0,28.277,28.2827,28.2201,28.2372,55400.0
2007-03-26 09:30:00,49.68,49.73,49.46,49.52,23900.0,28.2372,28.2656,28.1121,28.1462,23900.0
2007-03-26 10:00:00,49.52,49.52,49.25,49.3,46400.0,28.1462,28.1462,27.9928,28.0212,46400.0
2007-03-26 10:30:00,49.28,49.38,49.22,49.31,34600.0,28.0098,28.0667,27.9757,28.0269,34600.0
2007-03-26 11:00:00,49.3,49.3,49.16,49.23,32400.0,28.0212,28.0212,27.9416,27.9814,32400.0
2007-03-26 11:30:00,49.24,49.28,49.2,49.22,31500.0,27.9871,28.0098,27.9644,27.9757,31500.0
2007-03-26 12:00:00,49.22,49.31,49.22,49.29,25700.0,27.9757,28.0269,27.9757,28.0155,25700.0
2007-03-26 12:30:00,49.31,49.34,49.24,49.29,16300.0,28.0269,28.0439,27.9871,28.0155,16300.0
2007-03-26 13:00:00,49.29,49.32,49.24,49.26,14200.0,28.0155,28.0326,27.9871,27.9985,14200.0
2007-03-26 13:30:00,49.26,49.37,49.26,49.37,13400.0,27.9985,28.061,27.9985,28.061,13400.0
2007-03-26 14:00:00,49.37,49.47,49.37,49.45,20500.0,28.061,28.1178,28.061,28.1065,20500.0
2007-03-26 14:30:00,49.45,49.49,49.42,49.49,22900.0,28.1065,28.1292,28.0894,28.1292,22900.0
2007-03-26 15:00:00,49.49,49.51,49.42,49.51,23200.0,28.1292,28.1406,28.0894,28.1406,23200.0
2007-03-26 15:30:00,49.51,49.65,49.51,49.64,54700.0,28.1406,28.2201,28.1406,28.2144,54700.0
2007-03-27 09:30:00,49.45,49.53,49.17,49.17,26200.0,28.1065,28.1519,27.9473,27.9473,26200.0
2007-03-27 10:00:00,49.19,49.28,49.09,49.16,29100.0,27.9587,28.0098,27.9018,27.9416,29100.0
2007-03-27 10:30:00,49.15,49.25,49.08,49.21,8900.0,27.9359,27.9928,27.8962,27.97,8900.0
2007-03-27 11:00:00,49.22,49.23,49.02,49.03,17000.0,27.9757,27.9814,27.8621,27.8677,17000.0
2007-03-27 11:30:00,49.02,49.14,49.0,49.09,10500.0,27.8621,27.9303,27.8507,27.9018,10500.0
2007-03-27 12:00:00,49.09,49.2,49.07,49.2,17100.0,27.9018,27.9644,27.8905,27.9644,17100.0
2007-03-27 12:30:00,49.21,49.3,49.19,49.26,17500.0,27.97,28.0212,27.9587,27.9985,17500.0
2007-03-27 13:00:00,49.26,49.3,49.2,49.21,12000.0,27.9985,28.0212,27.9644,27.97,12000.0
2007-03-27 13:30:00,49.22,49.23,49.16,49.16,13500.0,27.9757,27.9814,27.9416,27.9416,13500.0
2007-03-27 14:00:00,49.17,49.18,49.08,49.08,14600.0,27.9473,27.953,27.8962,27.8962,14600.0
2007-03-27 14:30:00,49.07,49.18,49.06,49.16,14900.0,27.8905,27.953,27.8848,27.9416,14900.0
2007-03-27 15:00:00,49.16,49.25,49.14,49.22,22500.0,27.9416,27.9928,27.9303,27.9757,22500.0
2007-03-27 15:30:00,49.21,49.27,49.12,49.14,47100.0,27.97,28.0041,27.9189,27.9303,47100.0
2007-03-28 09:30:00,49.09,49.09,48.8,48.84,20300.0,27.9018,27.9018,27.737,27.7597,20300.0
2007-03-28 10:00:00,48.84,48.89,48.77,48.77,14400.0,27.7597,27.7882,27.72,27.72,14400.0
2007-03-28 10:30:00,48.77,48.84,48.56,48.71,41500.0,27.72,27.7597,27.6006,27.6859,41500.0
2007-03-28 11:00:00,48.71,48.71,48.5,48.52,36500.0,27.6859,27.6859,27.5665,27.5779,36500.0
2007-03-28 11:30:00,48.53,48.58,48.5,48.56,14400.0,27.5835,27.612,27.5665,27.6006,14400.0
2007-03-28 12:00:00,48.58,48.87,48.56,48.87,32500.0,27.612,27.7768,27.6006,27.7768,32500.0
2007-03-28 12:30:00,48.84,48.89,48.79,48.81,12100.0,27.7597,27.7882,27.7313,27.7427,12100.0
2007-03-28 13:00:00,48.8,48.8,48.69,48.76,11600.0,27.737,27.737,27.6745,27.7143,11600.0
2007-03-28 13:30:00,48.76,48.9,48.75,48.77,14500.0,27.7143,27.7938,27.7086,27.72,14500.0
2007-03-28 14:00:00,48.77,48.83,48.57,48.61,21700.0,27.72,27.7541,27.6063,27.629,21700.0
2007-03-28 14:30:00,48.61,48.65,48.6,48.64,18900.0,27.629,27.6518,27.6233,27.6461,18900.0
2007-03-28 15:00:00,48.65,48.73,48.6,48.7,29700.0,27.6518,27.6972,27.6233,27.6802,29700.0
2007-03-28 15:30:00,48.7,48.71,48.54,48.58,35700.0,27.6802,27.6859,27.5892,27.612,35700.0
2007-03-29 09:30:00,48.78,48.84,48.68,48.69,22800.0,27.7256,27.7597,27.6688,27.6745,22800.0
2007-03-29 10:00:00,48.7,48.75,48.68,48.75,15500.0,27.6802,27.7086,27.6688,27.7086,15500.0
2007-03-29 10:30:00,48.75,48.77,48.62,48.63,19800.0,27.7086,27.72,27.6347,27.6404,19800.0
2007-03-29 11:00:00,48.65,48.8,48.65,48.78,19800.0,27.6518,27.737,27.6518,27.7256,19800.0
2007-03-29 11:30:00,48.77,48.81,48.55,48.55,25700.0,27.72,27.7427,27.5949,27.5949,25700.0
2007-03-29 12:00:00,48.55,48.62,48.54,48.57,11100.0,27.5949,27.6347,27.5892,27.6063,11100.0
2007-03-29 12:30:00,48.55,48.68,48.52,48.59,13500.0,27.5949,27.6688,27.5779,27.6176,13500.0
2007-03-29 13:00:00,48.59,48.65,48.55,48.57,30700.0,27.6176,27.6518,27.5949,27.6063,30700.0
2007-03-29 13:30:00,48.58,48.63,48.55,48.56,13800.0,27.612,27.6404,27.5949,27.6006,13800.0
2007-03-29 14:00:00,48.55,48.63,48.5,48.63,40600.0,27.5949,27.6404,27.5665,27.6404,40600.0
2007-03-29 14:30:00,48.6,48.7,48.53,48.68,19500.0,27.6233,27.6802,27.5835,27.6688,19500.0
2007-03-29 15:00:00,48.66,48.7,48.56,48.67,24000.0,27.6574,27.6802,27.6006,27.6631,24000.0
2007-03-29 15:30:00,48.67,48.77,48.64,48.69,34100.0,27.6631,27.72,27.6461,27.6745,34100.0
2007-03-30 09:30:00,48.8,48.92,48.7,48.88,41600.0,27.737,27.8052,27.6802,27.7825,41600.0
2007-03-30 10:00:00,48.9,48.97,48.8,48.93,20700.0,27.7938,27.8336,27.737,27.8109,20700.0
2007-03-30 10:30:00,48.96,48.98,48.83,48.98,16000.0,27.8279,27.8393,27.7541,27.8393,16000.0
2007-03-30 11:00:00,48.98,48.98,48.72,48.73,18700.0,27.8393,27.8393,27.6915,27.6972,18700.0
2007-03-30 11:30:00,48.73,48.76,48.47,48.61,61700.0,27.6972,27.7143,27.5494,27.629,61700.0
2007-03-30 12:00:00,48.6,48.69,48.51,48.61,19700.0,27.6233,27.6745,27.5722,27.629,19700.0
2007-03-30 12:30:00,48.63,48.76,48.59,48.64,17100.0,27.6404,27.7143,27.6176,27.6461,17100.0
2007-03-30 13:00:00,48.63,48.8,48.62,48.78,19400.0,27.6404,27.737,27.6347,27.7256,19400.0
2007-03-30 13:30:00,48.8,48.88,48.74,48.79,21400.0,27.737,27.7825,27.7029,27.7313,21400.0
2007-03-30 14:00:00,48.8,48.92,48.78,48.9,13100.0,27.737,27.8052,27.7256,27.7938,13100.0
2007-03-30 14:30:00,48.92,49.04,48.89,48.98,36100.0,27.8052,27.8734,27.7882,27.8393,36100.0
2007-03-30 15:00:00,48.96,49.01,48.9,48.94,28300.0,27.8279,27.8564,27.7938,27.8166,28300.0
2007-03-30 15:30:00,48.94,49.0,48.87,48.9,60900.0,27.8166,27.8507,27.7768,27.7938,60900.0
2007-04-02 09:30:00,48.94,49.22,48.94,49.17,22200.0,27.8166,27.9757,27.8166,27.9473,22200.0
2007-04-02 10:00:00,49.16,49.18,48.96,49.01,29800.0,27.9416,27.953,27.8279,27.8564,29800.0
2007-04-02 10:30:00,49.02,49.32,49.02,49.3,24900.0,27.8621,28.0326,27.8621,28.0212,24900.0
2007-04-02 11:00:00,49.3,49.36,49.25,49.35,14900.0,28.0212,28.0553,27.9928,28.0496,14900.0
2007-04-02 11:30:00,49.31,49.33,49.0,49.01,38200.0,28.0269,28.0382,27.8507,27.8564,38200.0
2007-04-02 12:00:00,49.03,49.12,49.02,49.09,19300.0,27.8677,27.9189,27.8621,27.9018,19300.0
2007-04-02 12:30:00,49.07,49.07,48.97,48.97,15700.0,27.8905,27.8905,27.8336,27.8336,15700.0
2007-04-02 13:00:00,48.96,49.06,48.91,49.05,27900.0,27.8279,27.8848,27.7995,27.8791,27900.0
2007-04-02 13:30:00,49.06,49.06,49.0,49.05,12100.0,27.8848,27.8848,27.8507,27.8791,12100.0
2007-04-02 14:00:00,49.04,49.1,48.93,49.08,23200.0,27.8734,27.9075,27.8109,27.8962,23200.0
2007-04-02 14:30:00,49.1,49.12,49.06,49.08,19200.0,27.9075,27.9189,27.8848,27.8962,19200.0
2007-04-02 15:00:00,49.08,49.29,49.08,49.26,33900.0,27.8962,28.0155,27.8962,27.9985,33900.0
2007-04-02 15:30:00,49.28,49.28,49.18,49.26,41100.0,28.0098,28.0098,27.953,27.9985,41100.0
2007-04-03 09:30:00,49.47,49.7,49.47,49.58,16300.0,28.1178,28.2486,28.1178,28.1803,16300.0
2007-04-03 10:00:00,49.62,49.92,49.62,49.75,26400.0,28.2031,28.3736,28.2031,28.277,26400.0
2007-04-03 10:30:00,49.77,49.93,49.74,49.93,24200.0,28.2883,28.3793,28.2713,28.3793,24200.0
2007-04-03 11:00:00,49.93,49.98,49.89,49.89,25000.0,28.3793,28.4077,28.3565,28.3565,25000.0
2007-04-03 11:30:00,49.89,49.94,49.87,49.89,28100.0,28.3565,28.385,28.3452,28.3565,28100.0
2007-04-03 12:00:00,49.88,49.93,49.87,49.93,16800.0,28.3509,28.3793,28.3452,28.3793,16800.0
2007-04-03 12:30:00,49.92,49.93,49.86,49.87,10200.0,28.3736,28.3793,28.3395,28.3452,10200.0
2007-04-03 13:00:00,49.87,49.94,49.85,49.92,15600.0,28.3452,28.385,28.3338,28.3736,15600.0
2007-04-03 13:30:00,49.91,50.0,49.9,49.95,31200.0,28.3679,28.4191,28.3622,28.3906,31200.0
2007-04-03 14:00:00,49.95,50.0,49.86,49.92,31400.0,28.3906,28.4191,28.3395,28.3736,31400.0
2007-04-03 14:30:00,49.93,49.95,49.88,49.89,13100.0,28.3793,28.3906,28.3509,28.3565,13100.0
2007-04-03 15:00:00,49.89,49.94,49.87,49.93,15800.0,28.3565,28.385,28.3452,28.3793,15800.0
2007-04-03 15:30:00,49.92,49.96,49.9,49.95,40700.0,28.3736,28.3963,28.3622,28.3906,40700.0
2007-04-04 09:30:00,49.99,50.25,49.82,49.82,26600.0,28.4134,28.5612,28.3168,28.3168,26600.0
2007-04-04 10:00:00,49.82,49.82,49.67,49.72,15800.0,28.3168,28.3168,28.2315,28.2599,15800.0
2007-04-04 10:30:00,49.72,49.8,49.57,49.57,35500.0,28.2599,28.3054,28.1747,28.1747,35500.0
2007-04-04 11:00:00,49.57,49.64,49.57,49.59,35200.0,28.1747,28.2144,28.1747,28.186,35200.0
2007-04-04 11:30:00,49.59,49.69,49.58,49.65,24900.0,28.186,28.2429,28.1803,28.2201,24900.0
2007-04-04 12:00:00,49.66,49.77,49.66,49.69,17800.0,28.2258,28.2883,28.2258,28.2429,17800.0
2007-04-04 12:30:00,49.7,49.7,49.62,49.63,14400.0,28.2486,28.2486,28.2031,28.2088,14400.0
2007-04-04 13:00:00,49.63,49.63,49.54,49.55,17500.0,28.2088,28.2088,28.1576,28.1633,17500.0
2007-04-04 13:30:00,49.54,49.54,49.4,49.44,20800.0,28.1576,28.1576,28.078,28.1008,20800.0
2007-04-04 14:00:00,49.45,49.48,49.42,49.48,25600.0,28.1065,28.1235,28.0894,28.1235,25600.0
2007-04-04 14:30:00,49.47,49.55,49.46,49.55,22500.0,28.1178,28.1633,28.1121,28.1633,22500.0
2007-04-04 15:00:00,49.55,49.65,49.53,49.64,21900.0,28.1633,28.2201,28.1519,28.2144,21900.0
2007-04-04 15:30:00,49.65,49.69,49.59,49.64,52000.0,28.2201,28.2429,28.186,28.2144,52000.0
2007-04-05 09:30:00,49.68,49.68,49.58,49.58,8600.0,28.2372,28.2372,28.1803,28.1803,8600.0
2007-04-05 10:00:00,49.59,49.59,49.52,49.54,11500.0,28.186,28.186,28.1462,28.1576,11500.0
2007-04-05 10:30:00,49.55,49.59,49.53,49.55,19700.0,28.1633,28.186,28.1519,28.1633,19700.0
2007-04-05 11:00:00,49.57,49.57,49.49,49.52,11500.0,28.1747,28.1747,28.1292,28.1462,11500.0
2007-04-05 11:30:00,49.52,49.56,49.5,49.52,12900.0,28.1462,28.169,28.1349,28.1462,12900.0
2007-04-05 12:00:00,49.54,49.59,49.53,49.55,9700.0,28.1576,28.186,28.1519,28.1633,9700.0
2007-04-05 12:30:00,49.55,49.6,49.53,49.6,8900.0,28.1633,28.1917,28.1519,28.1917,8900.0
2007-04-05 13:00:00,49.61,49.66,49.59,49.61,12700.0,28.1974,28.2258,28.186,28.1974,12700.0
2007-04-05 13:30:00,49.62,49.69,49.58,49.58,12800.0,28.2031,28.2429,28.1803,28.1803,12800.0
2007-04-05 14:00:00,49.59,49.61,49.56,49.58,18100.0,28.186,28.1974,28.169,28.1803,18100.0
2007-04-05 14:30:00,49.58,49.65,49.56,49.64,14400.0,28.1803,28.2201,28.169,28.2144,14400.0
2007-04-05 15:00:00,49.64,49.65,49.59,49.59,15400.0,28.2144,28.2201,28.186,28.186,15400.0
2007-04-05 15:30:00,49.6,49.64,49.55,49.61,26800.0,28.1917,28.2144,28.1633,28.1974,26800.0
2007-04-09 09:30:00,49.78,50.0,49.74,49.83,34300.0,28.294,28.4191,28.2713,28.3224,34300.0
2007-04-09 10:00:00,49.83,49.85,49.64,49.67,9400.0,28.3224,28.3338,28.2144,28.2315,9400.0
2007-04-09 10:30:00,49.66,49.66,49.38,49.55,44200.0,28.2258,28.2258,28.0667,28.1633,44200.0
2007-04-09 11:00:00,49.57,49.68,49.57,49.65,10800.0,28.1747,28.2372,28.1747,28.2201,10800.0
2007-04-09 11:30:00,49.66,49.69,49.64,49.66,12100.0,28.2258,28.2429,28.2144,28.2258,12100.0
2007-04-09 12:00:00,49.66,49.72,49.65,49.7,9300.0,28.2258,28.2599,28.2201,28.2486,9300.0
2007-04-09 12:30:00,49.71,49.81,49.71,49.8,10100.0,28.2542,28.3111,28.2542,28.3054,10100.0
2007-04-09 13:00:00,49.8,49.83,49.78,49.81,7500.0,28.3054,28.3224,28.294,28.3111,7500.0
2007-04-09 13:30:00,49.8,49.82,49.78,49.78,9400.0,28.3054,28.3168,28.294,28.294,9400.0
2007-04-09 14:00:00,49.77,49.78,49.71,49.75,19900.0,28.2883,28.294,28.2542,28.277,19900.0
2007-04-09 14:30:00,49.75,49.8,49.72,49.78,68500.0,28.277,28.3054,28.2599,28.294,68500.0
2007-04-09 15:00:00,49.79,49.84,49.78,49.81,12100.0,28.2997,28.3281,28.294,28.3111,12100.0
2007-04-09 15:30:00,49.82,49.85,49.74,49.8,30400.0,28.3168,28.3338,28.2713,28.3054,30400.0
2007-04-10 09:30:00,49.65,49.77,49.58,49.76,19200.0,28.2201,28.2883,28.1803,28.2827,19200.0
2007-04-10 10:00:00,49.73,49.73,49.59,49.63,6900.0,28.2656,28.2656,28.186,28.2088,6900.0
2007-04-10 10:30:00,49.67,49.8,49.65,49.77,10300.0,28.2315,28.3054,28.2201,28.2883,10300.0
2007-04-10 11:00:00,49.77,49.79,49.71,49.76,8700.0,28.2883,28.2997,28.2542,28.2827,8700.0
2007-04-10 11:30:00,49.78,49.81,49.71,49.73,8200.0,28.294,28.3111,28.2542,28.2656,8200.0
2007-04-10 12:00:00,49.71,49.73,49.69,49.71,8900.0,28.2542,28.2656,28.2429,28.2542,8900.0
2007-04-10 12:30:00,49.73,49.79,49.7,49.76,10500.0,28.2656,28.2997,28.2486,28.2827,10500.0
2007-04-10 13:00:00,49.78,49.86,49.77,49.85,9700.0,28.294,28.3395,28.2883,28.3338,9700.0
2007-04-10 13:30:00,49.85,49.86,49.81,49.83,10200.0,28.3338,28.3395,28.3111,28.3224,10200.0
2007-04-10 14:00:00,49.84,49.87,49.81,49.82,10200.0,28.3281,28.3452,28.3111,28.3168,10200.0
2007-04-10 14:30:00,49.83,49.83,49.77,49.8,11100.0,28.3224,28.3224,28.2883,28.3054,11100.0
2007-04-10 15:00:00,49.79,49.83,49.73,49.79,25000.0,28.2997,28.3224,28.2656,28.2997,25000.0
2007-04-10 15:30:00,49.77,49.85,49.75,49.81,36500.0,28.2883,28.3338,28.277,28.3111,36500.0
2007-04-11 09:30:00,49.75,49.75,49.42,49.42,12300.0,28.277,28.277,28.0894,28.0894,12300.0
2007-04-11 10:00:00,49.43,49.45,49.35,49.42,12700.0,28.0951,28.1065,28.0496,28.0894,12700.0
2007-04-11 10:30:00,49.44,49.44,49.23,49.23,26400.0,28.1008,28.1008,27.9814,27.9814,26400.0
2007-04-11 11:00:00,49.24,49.41,49.24,49.41,41600.0,27.9871,28.0837,27.9871,28.0837,41600.0
2007-04-11 11:30:00,49.39,49.45,49.38,49.45,9800.0,28.0724,28.1065,28.0667,28.1065,9800.0
2007-04-11 12:00:00,49.44,49.53,49.4,49.41,28900.0,28.1008,28.1519,28.078,28.0837,28900.0
2007-04-11 12:30:00,49.44,49.45,49.31,49.31,20000.0,28.1008,28.1065,28.0269,28.0269,20000.0
2007-04-11 13:00:00,49.31,49.38,49.22,49.27,38600.0,28.0269,28.0667,27.9757,28.0041,38600.0
2007-04-11 13:30:00,49.27,49.29,49.16,49.16,26000.0,28.0041,28.0155,27.9416,27.9416,26000.0
2007-04-11 14:00:00,49.16,49.16,49.02,49.1,33300.0,27.9416,27.9416,27.8621,27.9075,33300.0
2007-04-11 14:30:00,49.09,49.1,49.03,49.06,23500.0,27.9018,27.9075,27.8677,27.8848,23500.0
2007-04-11 15:00:00,49.05,49.15,49.02,49.09,25300.0,27.8791,27.9359,27.8621,27.9018,25300.0
2007-04-11 15:30:00,49.09,49.14,49.07,49.08,33600.0,27.9018,27.9303,27.8905,27.8962,33600.0
2007-04-12 09:30:00,49.07,49.09,48.82,48.84,22200.0,27.8905,27.9018,27.7484,27.7597,22200.0
2007-04-12 10:00:00,48.87,49.08,48.87,49.04,40500.0,27.7768,27.8962,27.7768,27.8734,40500.0
2007-04-12 10:30:00,49.04,49.09,48.96,49.07,35200.0,27.8734,27.9018,27.8279,27.8905,35200.0
2007-04-12 11:00:00,49.09,49.17,49.08,49.1,30700.0,27.9018,27.9473,27.8962,27.9075,30700.0
2007-04-12 11:30:00,49.09,49.13,49.07,49.13,7800.0,27.9018,27.9246,27.8905,27.9246,7800.0
2007-04-12 12:00:00,49.11,49.22,49.11,49.2,19100.0,27.9132,27.9757,27.9132,27.9644,19100.0
2007-04-12 12:30:00,49.18,49.23,49.15,49.22,17400.0,27.953,27.9814,27.9359,27.9757,17400.0
2007-04-12 13:00:00,49.23,49.27,49.23,49.26,13300.0,27.9814,28.0041,27.9814,27.9985,13300.0
2007-04-12 13:30:00,49.25,49.3,49.24,49.29,25000.0,27.9928,28.0212,27.9871,28.0155,25000.0
2007-04-12 14:00:00,49.29,49.29,49.23,49.23,14900.0,28.0155,28.0155,27.9814,27.9814,14900.0
2007-04-12 14:30:00,49.24,49.28,49.24,49.24,19700.0,27.9871,28.0098,27.9871,27.9871,19700.0
2007-04-12 15:00:00,49.25,49.31,49.24,49.24,35900.0,27.9928,28.0269,27.9871,27.9871,35900.0
2007-04-12 15:30:00,49.24,49.29,49.24,49.25,52900.0,27.9871,28.0155,27.9871,27.9928,52900.0
2007-04-13 09:30:00,49.21,49.25,48.93,49.24,20400.0,27.97,27.9928,27.8109,27.9871,20400.0
2007-04-13 10:00:00,49.23,49.23,48.99,49.07,23100.0,27.9814,27.9814,27.845,27.8905,23100.0
2007-04-13 10:30:00,49.04,49.2,49.04,49.18,18700.0,27.8734,27.9644,27.8734,27.953,18700.0
2007-04-13 11:00:00,49.18,49.24,49.16,49.21,16000.0,27.953,27.9871,27.9416,27.97,16000.0
2007-04-13 11:30:00,49.21,49.22,49.14,49.16,19200.0,27.97,27.9757,27.9303,27.9416,19200.0
2007-04-13 12:00:00,49.15,49.17,49.08,49.12,17300.0,27.9359,27.9473,27.8962,27.9189,17300.0
2007-04-13 12:30:00,49.09,49.13,49.08,49.08,15100.0,27.9018,27.9246,27.8962,27.8962,15100.0
2007-04-13 13:00:00,49.08,49.09,49.0,49.02,25100.0,27.8962,27.9018,27.8507,27.8621,25100.0
2007-04-13 13:30:00,49.02,49.05,49.0,49.01,29700.0,27.8621,27.8791,27.8507,27.8564,29700.0
2007-04-13 14:00:00,49.02,49.05,49.0,49.04,49700.0,27.8621,27.8791,27.8507,27.8734,49700.0
2007-04-13 14:30:00,49.04,49.04,49.0,49.02,60100.0,27.8734,27.8734,27.8507,27.8621,60100.0
2007-04-13 15:00:00,49.01,49.07,48.99,49.0,48500.0,27.8564,27.8905,27.845,27.8507,48500.0
2007-04-13 15:30:00,49.03,49.17,49.01,49.15,56900.0,27.8677,27.9473,27.8564,27.9359,56900.0
2007-04-16 09:30:00,49.38,49.7,49.33,49.62,40000.0,28.0667,28.2486,28.0382,28.2031,40000.0
2007-04-16 10:00:00,49.62,49.7,49.53,49.59,25500.0,28.2031,28.2486,28.1519,28.186,25500.0
2007-04-16 10:30:00,49.61,49.78,49.58,49.78,19300.0,28.1974,28.294,28.1803,28.294,19300.0
2007-04-16 11:00:00,49.78,49.87,49.76,49.83,34600.0,28.294,28.3452,28.2827,28.3224,34600.0
2007-04-16 11:30:00,49.84,49.95,49.83,49.95,21100.0,28.3281,28.3906,28.3224,28.3906,21100.0
2007-04-16 12:00:00,49.94,49.97,49.93,49.93,15000.0,28.385,28.402,28.3793,28.3793,15000.0
2007-04-16 12:30:00,49.93,49.98,49.93,49.98,12000.0,28.3793,28.4077,28.3793,28.4077,12000.0
2007-04-16 13:00:00,49.97,50.01,49.95,50.0,13600.0,28.402,28.4247,28.3906,28.4191,13600.0
2007-04-16 13:30:00,49.99,50.06,49.96,49.96,15400.0,28.4134,28.4532,28.3963,28.3963,15400.0
2007-04-16 14:00:00,49.96,49.96,49.9,49.9,19600.0,28.3963,28.3963,28.3622,28.3622,19600.0
2007-04-16 14:30:00,49.88,49.93,49.87,49.9,21600.0,28.3509,28.3793,28.3452,28.3622,21600.0
2007-04-16 15:00:00,49.91,49.99,49.9,49.97,28300.0,28.3679,28.4134,28.3622,28.402,28300.0
2007-04-16 15:30:00,49.99,49.99,49.89,49.97,56300.0,28.4134,28.4134,28.3565,28.402,56300.0
2007-04-17 09:30:00,50.01,50.01,49.65,49.71,26500.0,28.4247,28.4247,28.2201,28.2542,26500.0
2007-04-17 10:00:00,49.71,49.75,49.66,49.69,20100.0,28.2542,28.277,28.2258,28.2429,20100.0
2007-04-17 10:30:00,49.7,49.76,49.66,49.74,18600.0,28.2486,28.2827,28.2258,28.2713,18600.0
2007-04-17 11:00:00,49.76,49.78,49.71,49.75,13100.0,28.2827,28.294,28.2542,28.277,13100.0
2007-04-17 11:30:00,49.77,49.81,49.73,49.74,8100.0,28.2883,28.3111,28.2656,28.2713,8100.0
2007-04-17 12:00:00,49.77,49.84,49.74,49.84,14400.0,28.2883,28.3281,28.2713,28.3281,14400.0
2007-04-17 12:30:00,49.82,49.85,49.71,49.74,7500.0,28.3168,28.3338,28.2542,28.2713,7500.0
2007-04-17 13:00:00,49.73,49.79,49.65,49.7,10200.0,28.2656,28.2997,28.2201,28.2486,10200.0
2007-04-17 13:30:00,49.69,49.75,49.65,49.68,10900.0,28.2429,28.277,28.2201,28.2372,10900.0
2007-04-17 14:00:00,49.67,49.75,49.61,49.72,21800.0,28.2315,28.277,28.1974,28.2599,21800.0
2007-04-17 14:30:00,49.74,49.75,49.68,49.69,23100.0,28.2713,28.277,28.2372,28.2429,23100.0
2007-04-17 15:00:00,49.69,49.73,49.65,49.7,19400.0,28.2429,28.2656,28.2201,28.2486,19400.0
2007-04-17 15:30:00,49.7,49.79,49.67,49.78,32600.0,28.2486,28.2997,28.2315,28.294,32600.0
2007-04-18 09:30:00,49.8,49.83,49.45,49.65,35700.0,28.3054,28.3224,28.1065,28.2201,35700.0
2007-04-18 10:00:00,49.62,49.66,49.39,49.48,35100.0,28.2031,28.2258,28.0724,28.1235,35100.0
2007-04-18 10:30:00,49.49,49.59,49.42,49.51,27500.0,28.1292,28.186,28.0894,28.1406,27500.0
2007-04-18 11:00:00,49.53,49.73,49.53,49.72,28600.0,28.1519,28.2656,28.1519,28.2599,28600.0
2007-04-18 11:30:00,49.72,49.81,49.71,49.79,22700.0,28.2599,28.3111,28.2542,28.2997,22700.0
2007-04-18 12:00:00,49.78,49.83,49.76,49.83,17400.0,28.294,28.3224,28.2827,28.3224,17400.0
2007-04-18 12:30:00,49.82,49.83,49.72,49.78,13900.0,28.3168,28.3224,28.2599,28.294,13900.0
2007-04-18 13:00:00,49.76,49.85,49.76,49.84,10500.0,28.2827,28.3338,28.2827,28.3281,10500.0
2007-04-18 13:30:00,49.83,49.89,49.81,49.89,19800.0,28.3224,28.3565,28.3111,28.3565,19800.0
2007-04-18 14:00:00,49.88,50.0,49.88,49.98,26200.0,28.3509,28.4191,28.3509,28.4077,26200.0
2007-04-18 14:30:00,49.98,50.0,49.95,49.98,20800.0,28.4077,28.4191,28.3906,28.4077,20800.0
2007-04-18 15:00:00,49.98,50.0,49.87,49.99,43500.0,28.4077,28.4191,28.3452,28.4134,43500.0
2007-04-18 15:30:00,49.99,50.02,49.84,49.87,61800.0,28.4134,28.4304,28.3281,28.3452,61800.0
2007-04-19 09:30:00,50.83,51.3,48.39,49.79,31600.0,28.8908,29.158,27.504,28.2997,31600.0
2007-04-19 10:00:00,49.76,49.88,49.66,49.75,24700.0,28.2827,28.3509,28.2258,28.277,24700.0
2007-04-19 10:30:00,49.76,49.76,49.53,49.56,22500.0,28.2827,28.2827,28.1519,28.169,22500.0
2007-04-19 11:00:00,49.58,49.59,49.46,49.54,27700.0,28.1803,28.186,28.1121,28.1576,27700.0
2007-04-19 11:30:00,49.55,49.57,49.49,49.5,24700.0,28.1633,28.1747,28.1292,28.1349,24700.0
2007-04-19 12:00:00,49.48,49.59,49.47,49.52,20900.0,28.1235,28.186,28.1178,28.1462,20900.0
2007-04-19 12:30:00,49.53,49.54,49.48,49.51,40200.0,28.1519,28.1576,28.1235,28.1406,40200.0
2007-04-19 13:00:00,49.5,49.54,49.47,49.5,25800.0,28.1349,28.1576,28.1178,28.1349,25800.0
2007-04-19 13:30:00,49.5,49.51,49.48,49.48,33500.0,28.1349,28.1406,28.1235,28.1235,33500.0
2007-04-19 14:00:00,49.48,49.49,49.32,49.41,29200.0,28.1235,28.1292,28.0326,28.0837,29200.0
2007-04-19 14:30:00,49.41,49.47,49.37,49.47,23800.0,28.0837,28.1178,28.061,28.1178,23800.0
2007-04-19 15:00:00,49.47,49.52,49.43,49.45,62400.0,28.1178,28.1462,28.0951,28.1065,62400.0
2007-04-19 15:30:00,49.46,49.46,49.34,49.41,66200.0,28.1121,28.1121,28.0439,28.0837,66200.0
2007-04-20 09:30:00,49.95,49.95,49.36,49.46,222200.0,28.3906,28.3906,28.0553,28.1121,222200.0
2007-04-20 10:00:00,49.46,49.66,49.32,49.62,67900.0,28.1121,28.2258,28.0326,28.2031,67900.0
2007-04-20 10:30:00,49.63,49.85,49.61,49.8,93500.0,28.2088,28.3338,28.1974,28.3054,93500.0
2007-04-20 11:00:00,49.8,49.8,49.7,49.79,65700.0,28.3054,28.3054,28.2486,28.2997,65700.0
2007-04-20 11:30:00,49.79,49.84,49.75,49.75,56600.0,28.2997,28.3281,28.277,28.277,56600.0
2007-04-20 12:00:00,49.74,49.8,49.64,49.72,41000.0,28.2713,28.3054,28.2144,28.2599,41000.0
2007-04-20 12:30:00,49.73,49.74,49.59,49.64,29300.0,28.2656,28.2713,28.186,28.2144,29300.0
2007-04-20 13:00:00,49.66,49.76,49.6,49.66,23400.0,28.2258,28.2827,28.1917,28.2258,23400.0
2007-04-20 13:30:00,49.66,49.7,49.66,49.67,17200.0,28.2258,28.2486,28.2258,28.2315,17200.0
2007-04-20 14:00:00,49.69,49.77,49.67,49.77,28800.0,28.2429,28.2883,28.2315,28.2883,28800.0
2007-04-20 14:30:00,49.77,49.78,49.67,49.71,25300.0,28.2883,28.294,28.2315,28.2542,25300.0
2007-04-20 15:00:00,49.69,49.72,49.61,49.65,26400.0,28.2429,28.2599,28.1974,28.2201,26400.0
2007-04-20 15:30:00,49.66,49.8,49.65,49.78,92100.0,28.2258,28.3054,28.2201,28.294,92100.0
2007-04-23 09:30:00,49.9,50.08,49.8,50.07,44100.0,28.3622,28.4645,28.3054,28.4589,44100.0
2007-04-23 10:00:00,50.07,50.12,49.91,50.04,50000.0,28.4589,28.4873,28.3679,28.4418,50000.0
2007-04-23 10:30:00,50.04,50.04,49.89,49.97,38300.0,28.4418,28.4418,28.3565,28.402,38300.0
2007-04-23 11:00:00,49.97,50.02,49.91,49.99,25500.0,28.402,28.4304,28.3679,28.4134,25500.0
2007-04-23 11:30:00,49.99,50.0,49.94,49.98,18600.0,28.4134,28.4191,28.385,28.4077,18600.0
2007-04-23 12:00:00,49.98,50.0,49.94,49.96,15500.0,28.4077,28.4191,28.385,28.3963,15500.0
2007-04-23 12:30:00,49.96,49.98,49.91,49.97,17900.0,28.3963,28.4077,28.3679,28.402,17900.0
2007-04-23 13:00:00,49.97,49.98,49.91,49.98,16900.0,28.402,28.4077,28.3679,28.4077,16900.0
2007-04-23 13:30:00,49.98,49.99,49.91,49.93,46700.0,28.4077,28.4134,28.3679,28.3793,46700.0
2007-04-23 14:00:00,49.93,49.97,49.87,49.97,25200.0,28.3793,28.402,28.3452,28.402,25200.0
2007-04-23 14:30:00,49.97,50.01,49.95,49.98,22900.0,28.402,28.4247,28.3906,28.4077,22900.0
2007-04-23 15:00:00,49.97,50.04,49.95,50.04,41700.0,28.402,28.4418,28.3906,28.4418,41700.0
2007-04-23 15:30:00,50.03,50.03,49.88,49.93,95900.0,28.4361,28.4361,28.3509,28.3793,95900.0
2007-04-24 09:30:00,49.91,50.05,49.84,50.05,44400.0,28.3679,28.4475,28.3281,28.4475,44400.0
2007-04-24 10:00:00,50.06,50.06,49.51,49.51,39500.0,28.4532,28.4532,28.1406,28.1406,39500.0
2007-04-24 10:30:00,49.52,49.67,49.47,49.62,47400.0,28.1462,28.2315,28.1178,28.2031,47400.0
2007-04-24 11:00:00,49.63,49.74,49.6,49.72,32100.0,28.2088,28.2713,28.1917,28.2599,32100.0
2007-04-24 11:30:00,49.72,49.74,49.67,49.67,20000.0,28.2599,28.2713,28.2315,28.2315,20000.0
2007-04-24 12:00:00,49.67,49.84,49.65,49.81,31900.0,28.2315,28.3281,28.2201,28.3111,31900.0
2007-04-24 12:30:00,49.8,49.82,49.74,49.81,22300.0,28.3054,28.3168,28.2713,28.3111,22300.0
2007-04-24 13:00:00,49.82,49.85,49.77,49.81,39500.0,28.3168,28.3338,28.2883,28.3111,39500.0
2007-04-24 13:30:00,49.82,49.99,49.82,49.98,41500.0,28.3168,28.4134,28.3168,28.4077,41500.0
2007-04-24 14:00:00,49.98,50.07,49.95,49.96,51500.0,28.4077,28.4589,28.3906,28.3963,51500.0
2007-04-24 14:30:00,49.96,50.0,49.92,49.98,45300.0,28.3963,28.4191,28.3736,28.4077,45300.0
2007-04-24 15:00:00,49.97,50.05,49.94,49.96,59900.0,28.402,28.4475,28.385,28.3963,59900.0
2007-04-24 15:30:00,49.97,50.09,49.87,49.9,96600.0,28.402,28.4702,28.3452,28.3622,96600.0
2007-04-25 09:30:00,50.8,51.63,50.04,50.08,46200.0,28.8738,29.3455,28.4418,28.4645,46200.0
2007-04-25 10:00:00,50.06,50.08,49.8,49.9,46100.0,28.4532,28.4645,28.3054,28.3622,46100.0
2007-04-25 10:30:00,49.91,49.92,49.87,49.9,19800.0,28.3679,28.3736,28.3452,28.3622,19800.0
2007-04-25 11:00:00,49.9,50.0,49.89,49.98,26900.0,28.3622,28.4191,28.3565,28.4077,26900.0
2007-04-25 11:30:00,49.98,49.98,49.91,49.96,34100.0,28.4077,28.4077,28.3679,28.3963,34100.0
2007-04-25 12:00:00,49.96,49.96,49.9,49.93,20900.0,28.3963,28.3963,28.3622,28.3793,20900.0
2007-04-25 12:30:00,49.93,49.94,49.9,49.93,19200.0,28.3793,28.385,28.3622,28.3793,19200.0
2007-04-25 13:00:00,49.94,49.98,49.91,49.93,21600.0,28.385,28.4077,28.3679,28.3793,21600.0
2007-04-25 13:30:00,49.93,49.97,49.88,49.97,19500.0,28.3793,28.402,28.3509,28.402,19500.0
2007-04-25 14:00:00,49.96,50.04,49.94,50.04,19200.0,28.3963,28.4418,28.385,28.4418,19200.0
2007-04-25 14:30:00,50.05,50.11,50.01,50.11,48700.0,28.4475,28.4816,28.4247,28.4816,48700.0
2007-04-25 15:00:00,50.11,50.25,50.1,50.25,72900.0,28.4816,28.5612,28.4759,28.5612,72900.0
2007-04-25 15:30:00,50.25,50.31,50.25,50.28,91700.0,28.5612,28.5953,28.5612,28.5782,91700.0
2007-04-26 09:30:00,50.15,50.34,49.95,49.95,23300.0,28.5043,28.6123,28.3906,28.3906,23300.0
2007-04-26 10:00:00,49.96,50.03,49.87,49.98,21800.0,28.3963,28.4361,28.3452,28.4077,21800.0
2007-04-26 10:30:00,49.97,50.17,49.97,50.11,18800.0,28.402,28.5157,28.402,28.4816,18800.0
2007-04-26 11:00:00,50.1,50.14,50.0,50.01,17000.0,28.4759,28.4986,28.4191,28.4247,17000.0
2007-04-26 11:30:00,50.0,50.0,49.9,49.92,15200.0,28.4191,28.4191,28.3622,28.3736,15200.0
2007-04-26 12:00:00,49.93,49.97,49.9,49.9,8600.0,28.3793,28.402,28.3622,28.3622,8600.0
2007-04-26 12:30:00,49.9,50.05,49.9,50.05,10300.0,28.3622,28.4475,28.3622,28.4475,10300.0
2007-04-26 13:00:00,50.05,50.05,49.96,49.96,8200.0,28.4475,28.4475,28.3963,28.3963,8200.0
2007-04-26 13:30:00,49.97,50.04,49.95,50.03,8800.0,28.402,28.4418,28.3906,28.4361,8800.0
2007-04-26 14:00:00,50.0,50.16,49.98,50.14,20400.0,28.4191,28.51,28.4077,28.4986,20400.0
2007-04-26 14:30:00,50.16,50.29,50.14,50.24,18700.0,28.51,28.5839,28.4986,28.5555,18700.0
2007-04-26 15:00:00,50.24,50.32,50.24,50.3,21800.0,28.5555,28.6009,28.5555,28.5896,21800.0
2007-04-26 15:30:00,50.3,50.32,50.25,50.27,79400.0,28.5896,28.6009,28.5612,28.5725,79400.0
2007-04-27 09:30:00,50.25,50.31,49.89,49.96,32200.0,28.5612,28.5953,28.3565,28.3963,32200.0
2007-04-27 10:00:00,49.99,50.21,49.99,50.07,24900.0,28.4134,28.5384,28.4134,28.4589,24900.0
2007-04-27 10:30:00,50.1,50.12,49.88,49.91,19900.0,28.4759,28.4873,28.3509,28.3679,19900.0
2007-04-27 11:00:00,49.9,49.97,49.89,49.96,11400.0,28.3622,28.402,28.3565,28.3963,11400.0
2007-04-27 11:30:00,49.95,49.98,49.93,49.97,11200.0,28.3906,28.4077,28.3793,28.402,11200.0
2007-04-27 12:00:00,49.98,49.99,49.95,49.97,8400.0,28.4077,28.4134,28.3906,28.402,8400.0
2007-04-27 12:30:00,49.99,50.02,49.95,49.96,11200.0,28.4134,28.4304,28.3906,28.3963,11200.0
2007-04-27 13:00:00,49.95,49.98,49.93,49.98,8900.0,28.3906,28.4077,28.3793,28.4077,8900.0
2007-04-27 13:30:00,49.99,50.06,49.99,50.03,12300.0,28.4134,28.4532,28.4134,28.4361,12300.0
2007-04-27 14:00:00,50.04,50.12,50.0,50.06,11900.0,28.4418,28.4873,28.4191,28.4532,11900.0
2007-04-27 14:30:00,50.06,50.17,50.05,50.12,12900.0,28.4532,28.5157,28.4475,28.4873,12900.0
2007-04-27 15:00:00,50.11,50.12,50.01,50.01,23100.0,28.4816,28.4873,28.4247,28.4247,23100.0
2007-04-27 15:30:00,50.01,50.1,49.95,49.96,44400.0,28.4247,28.4759,28.3906,28.3963,44400.0
2007-04-30 09:30:00,50.04,50.16,49.99,50.09,17600.0,28.4418,28.51,28.4134,28.4702,17600.0
2007-04-30 10:00:00,50.11,50.13,49.96,49.99,25700.0,28.4816,28.493,28.3963,28.4134,25700.0
2007-04-30 10:30:00,49.99,50.05,49.85,49.85,24700.0,28.4134,28.4475,28.3338,28.3338,24700.0
2007-04-30 11:00:00,49.88,49.88,49.8,49.8,10500.0,28.3509,28.3509,28.3054,28.3054,10500.0
2007-04-30 11:30:00,49.81,49.84,49.73,49.75,12900.0,28.3111,28.3281,28.2656,28.277,12900.0
2007-04-30 12:00:00,49.75,49.78,49.69,49.78,11800.0,28.277,28.294,28.2429,28.294,11800.0
2007-04-30 12:30:00,49.78,49.8,49.72,49.73,7600.0,28.294,28.3054,28.2599,28.2656,7600.0
2007-04-30 13:00:00,49.73,49.79,49.71,49.73,14300.0,28.2656,28.2997,28.2542,28.2656,14300.0
2007-04-30 13:30:00,49.75,49.77,49.56,49.61,39200.0,28.277,28.2883,28.169,28.1974,39200.0
2007-04-30 14:00:00,49.63,49.64,49.57,49.64,25700.0,28.2088,28.2144,28.1747,28.2144,25700.0
2007-04-30 14:30:00,49.63,49.67,49.51,49.55,37900.0,28.2088,28.2315,28.1406,28.1633,37900.0
2007-04-30 15:00:00,49.57,49.61,49.53,49.57,33600.0,28.1747,28.1974,28.1519,28.1747,33600.0
2007-04-30 15:30:00,49.56,49.58,49.37,49.39,120400.0,28.169,28.1803,28.061,28.0724,120400.0
2007-05-01 09:30:00,49.41,49.42,49.0,49.18,39100.0,28.0837,28.0894,27.8507,27.953,39100.0
2007-05-01 10:00:00,49.19,49.44,49.1,49.3,46600.0,27.9587,28.1008,27.9075,28.0212,46600.0
2007-05-01 10:30:00,49.3,49.52,49.28,49.52,42600.0,28.0212,28.1462,28.0098,28.1462,42600.0
2007-05-01 11:00:00,49.53,49.53,49.39,49.48,19000.0,28.1519,28.1519,28.0724,28.1235,19000.0
2007-05-01 11:30:00,49.48,49.6,49.43,49.43,24200.0,28.1235,28.1917,28.0951,28.0951,24200.0
2007-05-01 12:00:00,49.4,49.58,49.37,49.52,22800.0,28.078,28.1803,28.061,28.1462,22800.0
2007-05-01 12:30:00,49.51,49.59,49.51,49.56,9300.0,28.1406,28.186,28.1406,28.169,9300.0
2007-05-01 13:00:00,49.55,49.55,49.49,49.49,49500.0,28.1633,28.1633,28.1292,28.1292,49500.0
2007-05-01 13:30:00,49.48,49.53,49.43,49.44,29500.0,28.1235,28.1519,28.0951,28.1008,29500.0
2007-05-01 14:00:00,49.44,49.61,49.42,49.58,53400.0,28.1008,28.1974,28.0894,28.1803,53400.0
2007-05-01 14:30:00,49.58,49.65,49.48,49.53,42100.0,28.1803,28.2201,28.1235,28.1519,42100.0
2007-05-01 15:00:00,49.53,49.59,49.5,49.52,30300.0,28.1519,28.186,28.1349,28.1462,30300.0
2007-05-01 15:30:00,49.52,49.6,49.49,49.6,110400.0,28.1462,28.1917,28.1292,28.1917,110400.0
2007-05-02 09:30:00,49.57,49.65,49.5,49.61,37400.0,28.1747,28.2201,28.1349,28.1974,37400.0
2007-05-02 10:00:00,49.61,49.71,49.59,49.62,44800.0,28.1974,28.2542,28.186,28.2031,44800.0
2007-05-02 10:30:00,49.61,49.74,49.61,49.74,35200.0,28.1974,28.2713,28.1974,28.2713,35200.0
2007-05-02 11:00:00,49.74,49.75,49.63,49.63,24500.0,28.2713,28.277,28.2088,28.2088,24500.0
2007-05-02 11:30:00,49.65,49.67,49.63,49.65,23300.0,28.2201,28.2315,28.2088,28.2201,23300.0
2007-05-02 12:00:00,49.66,49.7,49.63,49.7,15600.0,28.2258,28.2486,28.2088,28.2486,15600.0
2007-05-02 12:30:00,49.7,49.71,49.64,49.66,20200.0,28.2486,28.2542,28.2144,28.2258,20200.0
2007-05-02 13:00:00,49.67,49.68,49.6,49.61,26000.0,28.2315,28.2372,28.1917,28.1974,26000.0
2007-05-02 13:30:00,49.61,49.64,49.57,49.61,16500.0,28.1974,28.2144,28.1747,28.1974,16500.0
2007-05-02 14:00:00,49.62,49.74,49.61,49.74,12800.0,28.2031,28.2713,28.1974,28.2713,12800.0
2007-05-02 14:30:00,49.74,49.87,49.69,49.84,23600.0,28.2713,28.3452,28.2429,28.3281,23600.0
2007-05-02 15:00:00,49.85,49.89,49.78,49.89,34200.0,28.3338,28.3565,28.294,28.3565,34200.0
2007-05-02 15:30:00,49.89,49.89,49.76,49.84,43800.0,28.3565,28.3565,28.2827,28.3281,43800.0
2007-05-03 09:30:00,49.79,49.79,49.6,49.71,48800.0,28.2997,28.2997,28.1917,28.2542,48800.0
2007-05-03 10:00:00,49.75,49.77,49.6,49.66,34400.0,28.277,28.2883,28.1917,28.2258,34400.0
2007-05-03 10:30:00,49.68,49.81,49.63,49.69,58900.0,28.2372,28.3111,28.2088,28.2429,58900.0
2007-05-03 11:00:00,49.69,49.76,49.6,49.69,30900.0,28.2429,28.2827,28.1917,28.2429,30900.0
2007-05-03 11:30:00,49.71,49.76,49.7,49.75,12600.0,28.2542,28.2827,28.2486,28.277,12600.0
2007-05-03 12:00:00,49.75,49.76,49.62,49.62,15300.0,28.277,28.2827,28.2031,28.2031,15300.0
2007-05-03 12:30:00,49.64,49.72,49.64,49.71,14000.0,28.2144,28.2599,28.2144,28.2542,14000.0
2007-05-03 13:00:00,49.71,49.72,49.62,49.64,14300.0,28.2542,28.2599,28.2031,28.2144,14300.0
2007-05-03 13:30:00,49.65,49.75,49.62,49.7,10900.0,28.2201,28.277,28.2031,28.2486,10900.0
2007-05-03 14:00:00,49.68,49.77,49.67,49.77,16000.0,28.2372,28.2883,28.2315,28.2883,16000.0
2007-05-03 14:30:00,49.79,49.8,49.72,49.8,13000.0,28.2997,28.3054,28.2599,28.3054,13000.0
2007-05-03 15:00:00,49.82,49.86,49.79,49.86,18300.0,28.3168,28.3395,28.2997,28.3395,18300.0
2007-05-03 15:30:00,49.85,49.88,49.72,49.85,53600.0,28.3338,28.3509,28.2599,28.3338,53600.0
2007-05-04 09:30:00,49.63,49.92,49.31,49.45,105000.0,28.2088,28.3736,28.0269,28.1065,105000.0
2007-05-04 10:00:00,49.49,49.5,48.89,48.96,120800.0,28.1292,28.1349,27.7882,27.8279,120800.0
2007-05-04 10:30:00,48.95,49.19,48.92,49.13,85600.0,27.8223,27.9587,27.8052,27.9246,85600.0
2007-05-04 11:00:00,49.14,49.3,49.01,49.24,70700.0,27.9303,28.0212,27.8564,27.9871,70700.0
2007-05-04 11:30:00,49.24,49.26,49.15,49.2,41500.0,27.9871,27.9985,27.9359,27.9644,41500.0
2007-05-04 12:00:00,49.24,49.34,49.21,49.28,54300.0,27.9871,28.0439,27.97,28.0098,54300.0
2007-05-04 12:30:00,49.26,49.34,49.17,49.2,57200.0,27.9985,28.0439,27.9473,27.9644,57200.0
2007-05-04 13:00:00,49.23,49.34,49.13,49.23,62500.0,27.9814,28.0439,27.9246,27.9814,62500.0
2007-05-04 13:30:00,49.24,49.31,49.06,49.2,68800.0,27.9871,28.0269,27.8848,27.9644,68800.0
2007-05-04 14:00:00,49.17,49.23,49.15,49.2,39800.0,27.9473,27.9814,27.9359,27.9644,39800.0
2007-05-04 14:30:00,49.2,49.21,49.1,49.17,55000.0,27.9644,27.97,27.9075,27.9473,55000.0
2007-05-04 15:00:00,49.18,49.33,49.06,49.32,133700.0,27.953,28.0382,27.8848,28.0326,133700.0
2007-05-04 15:30:00,49.32,49.39,49.19,49.27,115900.0,28.0326,28.0724,27.9587,28.0041,115900.0
2007-05-07 09:30:00,49.21,49.42,49.1,49.35,101800.0,27.97,28.0894,27.9075,28.0496,101800.0
2007-05-07 10:00:00,49.34,49.34,49.19,49.22,43200.0,28.0439,28.0439,27.9587,27.9757,43200.0
2007-05-07 10:30:00,49.22,49.26,49.19,49.23,57200.0,27.9757,27.9985,27.9587,27.9814,57200.0
2007-05-07 11:00:00,49.26,49.26,49.21,49.23,25500.0,27.9985,27.9985,27.97,27.9814,25500.0
2007-05-07 11:30:00,49.24,49.28,49.21,49.25,21400.0,27.9871,28.0098,27.97,27.9928,21400.0
2007-05-07 12:00:00,49.24,49.39,49.24,49.36,31600.0,27.9871,28.0724,27.9871,28.0553,31600.0
2007-05-07 12:30:00,49.35,49.45,49.33,49.44,21800.0,28.0496,28.1065,28.0382,28.1008,21800.0
2007-05-07 13:00:00,49.44,49.44,49.34,49.36,17900.0,28.1008,28.1008,28.0439,28.0553,17900.0
2007-05-07 13:30:00,49.36,49.42,49.34,49.4,26600.0,28.0553,28.0894,28.0439,28.078,26600.0
2007-05-07 14:00:00,49.39,49.42,49.35,49.42,30400.0,28.0724,28.0894,28.0496,28.0894,30400.0
2007-05-07 14:30:00,49.41,49.46,49.37,49.45,35900.0,28.0837,28.1121,28.061,28.1065,35900.0
2007-05-07 15:00:00,49.43,49.47,49.37,49.46,43100.0,28.0951,28.1178,28.061,28.1121,43100.0
2007-05-07 15:30:00,49.46,49.54,49.31,49.45,78500.0,28.1121,28.1576,28.0269,28.1065,78500.0
2007-05-08 09:30:00,49.36,49.4,49.07,49.29,46800.0,28.0553,28.078,27.8905,28.0155,46800.0
2007-05-08 10:00:00,49.3,49.34,49.21,49.27,31800.0,28.0212,28.0439,27.97,28.0041,31800.0
2007-05-08 10:30:00,49.27,49.3,49.25,49.29,18600.0,28.0041,28.0212,27.9928,28.0155,18600.0
2007-05-08 11:00:00,49.31,49.32,49.22,49.27,20800.0,28.0269,28.0326,27.9757,28.0041,20800.0
2007-05-08 11:30:00,49.28,49.31,49.2,49.2,14500.0,28.0098,28.0269,27.9644,27.9644,14500.0
2007-05-08 12:00:00,49.2,49.23,49.16,49.22,15800.0,27.9644,27.9814,27.9416,27.9757,15800.0
2007-05-08 12:30:00,49.22,49.41,49.21,49.39,15300.0,27.9757,28.0837,27.97,28.0724,15300.0
2007-05-08 13:00:00,49.38,49.44,49.35,49.41,14300.0,28.0667,28.1008,28.0496,28.0837,14300.0
2007-05-08 13:30:00,49.39,49.43,49.32,49.35,16200.0,28.0724,28.0951,28.0326,28.0496,16200.0
2007-05-08 14:00:00,49.32,49.39,49.32,49.34,13900.0,28.0326,28.0724,28.0326,28.0439,13900.0
2007-05-08 14:30:00,49.35,49.36,49.23,49.27,20000.0,28.0496,28.0553,27.9814,28.0041,20000.0
2007-05-08 15:00:00,49.26,49.37,49.26,49.34,23200.0,27.9985,28.061,27.9985,28.0439,23200.0
2007-05-08 15:30:00,49.35,49.46,49.33,49.45,46800.0,28.0496,28.1121,28.0382,28.1065,46800.0
2007-05-09 09:30:00,49.19,49.29,49.07,49.2,40900.0,27.9587,28.0155,27.8905,27.9644,40900.0
2007-05-09 10:00:00,49.21,49.47,49.21,49.47,23200.0,27.97,28.1178,27.97,28.1178,23200.0
2007-05-09 10:30:00,49.48,49.52,49.42,49.5,27800.0,28.1235,28.1462,28.0894,28.1349,27800.0
2007-05-09 11:00:00,49.5,49.55,49.4,49.55,27900.0,28.1349,28.1633,28.078,28.1633,27900.0
2007-05-09 11:30:00,49.54,49.58,49.48,49.55,17800.0,28.1576,28.1803,28.1235,28.1633,17800.0
2007-05-09 12:00:00,49.52,49.67,49.52,49.64,14500.0,28.1462,28.2315,28.1462,28.2144,14500.0
2007-05-09 12:30:00,49.67,49.76,49.65,49.75,18300.0,28.2315,28.2827,28.2201,28.277,18300.0
2007-05-09 13:00:00,49.74,49.77,49.6,49.71,26200.0,28.2713,28.2883,28.1917,28.2542,26200.0
2007-05-09 13:30:00,49.73,49.73,49.65,49.65,15800.0,28.2656,28.2656,28.2201,28.2201,15800.0
2007-05-09 14:00:00,49.65,49.73,49.5,49.61,48800.0,28.2201,28.2656,28.1349,28.1974,48800.0
2007-05-09 14:30:00,49.56,49.86,49.52,49.8,28100.0,28.169,28.3395,28.1462,28.3054,28100.0
2007-05-09 15:00:00,49.77,49.81,49.71,49.81,20800.0,28.2883,28.3111,28.2542,28.3111,20800.0
2007-05-09 15:30:00,49.81,49.83,49.75,49.78,45100.0,28.3111,28.3224,28.277,28.294,45100.0
2007-05-10 09:30:00,49.55,49.56,49.19,49.33,30900.0,28.1633,28.169,27.9587,28.0382,30900.0
2007-05-10 10:00:00,49.33,49.49,49.32,49.39,11200.0,28.0382,28.1292,28.0326,28.0724,11200.0
2007-05-10 10:30:00,49.4,49.53,49.37,49.49,15200.0,28.078,28.1519,28.061,28.1292,15200.0
2007-05-10 11:00:00,49.5,49.51,49.3,49.36,20500.0,28.1349,28.1406,28.0212,28.0553,20500.0
2007-05-10 11:30:00,49.35,49.43,49.3,49.32,28700.0,28.0496,28.0951,28.0212,28.0326,28700.0
2007-05-10 12:00:00,49.3,49.36,49.25,49.34,32800.0,28.0212,28.0553,27.9928,28.0439,32800.0
2007-05-10 12:30:00,49.32,49.4,49.32,49.4,11200.0,28.0326,28.078,28.0326,28.078,11200.0
2007-05-10 13:00:00,49.39,49.4,49.32,49.38,12200.0,28.0724,28.078,28.0326,28.0667,12200.0
2007-05-10 13:30:00,49.38,49.4,49.26,49.39,18900.0,28.0667,28.078,27.9985,28.0724,18900.0
2007-05-10 14:00:00,49.38,49.46,49.36,49.42,14200.0,28.0667,28.1121,28.0553,28.0894,14200.0
2007-05-10 14:30:00,49.42,49.45,49.29,49.29,20600.0,28.0894,28.1065,28.0155,28.0155,20600.0
2007-05-10 15:00:00,49.29,49.37,49.22,49.28,77600.0,28.0155,28.061,27.9757,28.0098,77600.0
2007-05-10 15:30:00,49.28,49.31,49.2,49.3,80000.0,28.0098,28.0269,27.9644,28.0212,80000.0
2007-05-11 09:30:00,49.36,49.43,49.1,49.21,51800.0,28.0553,28.0951,27.9075,27.97,51800.0
2007-05-11 10:00:00,49.23,49.35,49.21,49.27,26700.0,27.9814,28.0496,27.97,28.0041,26700.0
2007-05-11 10:30:00,49.26,49.39,49.2,49.36,38700.0,27.9985,28.0724,27.9644,28.0553,38700.0
2007-05-11 11:00:00,49.38,49.5,49.37,49.47,15200.0,28.0667,28.1349,28.061,28.1178,15200.0
2007-05-11 11:30:00,49.48,49.48,49.35,49.4,14700.0,28.1235,28.1235,28.0496,28.078,14700.0
2007-05-11 12:00:00,49.4,49.41,49.28,49.28,15500.0,28.078,28.0837,28.0098,28.0098,15500.0
2007-05-11 12:30:00,49.28,49.33,49.22,49.27,24900.0,28.0098,28.0382,27.9757,28.0041,24900.0
2007-05-11 13:00:00,49.28,49.31,49.19,49.26,18600.0,28.0098,28.0269,27.9587,27.9985,18600.0
2007-05-11 13:30:00,49.26,49.28,49.18,49.22,20200.0,27.9985,28.0098,27.953,27.9757,20200.0
2007-05-11 14:00:00,49.21,49.29,49.21,49.21,24900.0,27.97,28.0155,27.97,27.97,24900.0
2007-05-11 14:30:00,49.22,49.3,49.19,49.25,20900.0,27.9757,28.0212,27.9587,27.9928,20900.0
2007-05-11 15:00:00,49.26,49.3,49.23,49.26,33900.0,27.9985,28.0212,27.9814,27.9985,33900.0
2007-05-11 15:30:00,49.28,49.42,49.27,49.42,36700.0,28.0098,28.0894,28.0041,28.0894,36700.0
2007-05-14 09:30:00,49.5,49.5,49.21,49.45,26600.0,28.1349,28.1349,27.97,28.1065,26600.0
2007-05-14 10:00:00,49.46,49.46,49.3,49.38,49000.0,28.1121,28.1121,28.0212,28.0667,49000.0
2007-05-14 10:30:00,49.38,49.47,49.35,49.44,24700.0,28.0667,28.1178,28.0496,28.1008,24700.0
2007-05-14 11:00:00,49.44,49.47,49.33,49.34,24900.0,28.1008,28.1178,28.0382,28.0439,24900.0
2007-05-14 11:30:00,49.34,49.39,49.31,49.34,11200.0,28.0439,28.0724,28.0269,28.0439,11200.0
2007-05-14 12:00:00,49.34,49.39,49.33,49.34,10800.0,28.0439,28.0724,28.0382,28.0439,10800.0
2007-05-14 12:30:00,49.34,49.38,49.33,49.37,11700.0,28.0439,28.0667,28.0382,28.061,11700.0
2007-05-14 13:00:00,49.37,49.39,49.27,49.35,20600.0,28.061,28.0724,28.0041,28.0496,20600.0
2007-05-14 13:30:00,49.36,49.36,49.1,49.12,43800.0,28.0553,28.0553,27.9075,27.9189,43800.0
2007-05-14 14:00:00,49.12,49.28,49.05,49.27,64100.0,27.9189,28.0098,27.8791,28.0041,64100.0
2007-05-14 14:30:00,49.27,49.32,49.2,49.23,39500.0,28.0041,28.0326,27.9644,27.9814,39500.0
2007-05-14 15:00:00,49.22,49.32,49.18,49.24,41900.0,27.9757,28.0326,27.953,27.9871,41900.0
2007-05-14 15:30:00,49.22,49.29,49.2,49.28,56700.0,27.9757,28.0155,27.9644,28.0098,56700.0
2007-05-15 09:30:00,49.3,49.6,49.25,49.39,43700.0,28.0212,28.1917,27.9928,28.0724,43700.0
2007-05-15 10:00:00,49.39,49.78,49.39,49.71,51600.0,28.0724,28.294,28.0724,28.2542,51600.0
2007-05-15 10:30:00,49.69,49.72,49.46,49.51,47700.0,28.2429,28.2599,28.1121,28.1406,47700.0
2007-05-15 11:00:00,49.49,49.58,49.46,49.51,28600.0,28.1292,28.1803,28.1121,28.1406,28600.0
2007-05-15 11:30:00,49.54,49.72,49.52,49.61,31400.0,28.1576,28.2599,28.1462,28.1974,31400.0
2007-05-15 12:00:00,49.61,49.72,49.56,49.62,27900.0,28.1974,28.2599,28.169,28.2031,27900.0
2007-05-15 12:30:00,49.62,49.68,49.47,49.48,34900.0,28.2031,28.2372,28.1178,28.1235,34900.0
2007-05-15 13:00:00,49.5,49.53,49.4,49.49,39500.0,28.1349,28.1519,28.078,28.1292,39500.0
2007-05-15 13:30:00,49.46,49.5,49.36,49.43,43000.0,28.1121,28.1349,28.0553,28.0951,43000.0
2007-05-15 14:00:00,49.42,49.45,49.31,49.31,38900.0,28.0894,28.1065,28.0269,28.0269,38900.0
2007-05-15 14:30:00,49.33,49.37,49.18,49.25,66700.0,28.0382,28.061,27.953,27.9928,66700.0
2007-05-15 15:00:00,49.25,49.27,49.2,49.26,45900.0,27.9928,28.0041,27.9644,27.9985,45900.0
2007-05-15 15:30:00,49.25,49.31,49.15,49.22,53600.0,27.9928,28.0269,27.9359,27.9757,53600.0
2007-05-16 09:30:00,49.3,49.3,49.12,49.26,29100.0,28.0212,28.0212,27.9189,27.9985,29100.0
2007-05-16 10:00:00,49.21,49.26,49.15,49.22,16200.0,27.97,27.9985,27.9359,27.9757,16200.0
2007-05-16 10:30:00,49.21,49.28,49.17,49.26,45400.0,27.97,28.0098,27.9473,27.9985,45400.0
2007-05-16 11:00:00,49.28,49.41,49.19,49.41,27900.0,28.0098,28.0837,27.9587,28.0837,27900.0
2007-05-16 11:30:00,49.41,49.6,49.41,49.59,31500.0,28.0837,28.1917,28.0837,28.186,31500.0
2007-05-16 12:00:00,49.58,49.58,49.41,49.43,17000.0,28.1803,28.1803,28.0837,28.0951,17000.0
2007-05-16 12:30:00,49.45,49.48,49.36,49.48,15100.0,28.1065,28.1235,28.0553,28.1235,15100.0
2007-05-16 13:00:00,49.47,49.49,49.4,49.42,17900.0,28.1178,28.1292,28.078,28.0894,17900.0
2007-05-16 13:30:00,49.43,49.58,49.42,49.51,46300.0,28.0951,28.1803,28.0894,28.1406,46300.0
2007-05-16 14:00:00,49.51,49.61,49.46,49.5,23600.0,28.1406,28.1974,28.1121,28.1349,23600.0
2007-05-16 14:30:00,49.49,49.54,49.41,49.43,31800.0,28.1292,28.1576,28.0837,28.0951,31800.0
2007-05-16 15:00:00,49.43,49.49,49.41,49.42,19800.0,28.0951,28.1292,28.0837,28.0894,19800.0
2007-05-16 15:30:00,49.43,49.6,49.41,49.53,46900.0,28.0951,28.1917,28.0837,28.1519,46900.0
2007-05-17 09:30:00,49.5,49.54,49.38,49.49,27200.0,28.1349,28.1576,28.0667,28.1292,27200.0
2007-05-17 10:00:00,49.49,49.61,49.47,49.55,37400.0,28.1292,28.1974,28.1178,28.1633,37400.0
2007-05-17 10:30:00,49.54,49.6,49.46,49.59,23100.0,28.1576,28.1917,28.1121,28.186,23100.0
2007-05-17 11:00:00,49.6,49.66,49.53,49.55,35100.0,28.1917,28.2258,28.1519,28.1633,35100.0
2007-05-17 11:30:00,49.55,49.68,49.55,49.62,28400.0,28.1633,28.2372,28.1633,28.2031,28400.0
2007-05-17 12:00:00,49.62,49.66,49.57,49.61,33700.0,28.2031,28.2258,28.1747,28.1974,33700.0
2007-05-17 12:30:00,49.61,49.72,49.57,49.63,27400.0,28.1974,28.2599,28.1747,28.2088,27400.0
2007-05-17 13:00:00,49.62,49.66,49.58,49.63,19200.0,28.2031,28.2258,28.1803,28.2088,19200.0
2007-05-17 13:30:00,49.65,49.7,49.62,49.66,14300.0,28.2201,28.2486,28.2031,28.2258,14300.0
2007-05-17 14:00:00,49.64,49.77,49.64,49.75,16300.0,28.2144,28.2883,28.2144,28.277,16300.0
2007-05-17 14:30:00,49.75,49.84,49.74,49.81,26600.0,28.277,28.3281,28.2713,28.3111,26600.0
2007-05-17 15:00:00,49.81,49.86,49.77,49.8,35300.0,28.3111,28.3395,28.2883,28.3054,35300.0
2007-05-17 15:30:00,49.79,49.83,49.72,49.76,59200.0,28.2997,28.3224,28.2599,28.2827,59200.0
2007-05-18 09:30:00,49.83,49.95,49.73,49.73,124000.0,28.3224,28.3906,28.2656,28.2656,124000.0
2007-05-18 10:00:00,49.74,49.9,49.74,49.88,30000.0,28.2713,28.3622,28.2713,28.3509,30000.0
2007-05-18 10:30:00,49.88,49.88,49.74,49.81,25600.0,28.3509,28.3509,28.2713,28.3111,25600.0
2007-05-18 11:00:00,49.82,49.87,49.78,49.81,15600.0,28.3168,28.3452,28.294,28.3111,15600.0
2007-05-18 11:30:00,49.84,49.89,49.77,49.77,14500.0,28.3281,28.3565,28.2883,28.2883,14500.0
2007-05-18 12:00:00,49.77,49.85,49.73,49.84,16900.0,28.2883,28.3338,28.2656,28.3281,16900.0
2007-05-18 12:30:00,49.84,49.9,49.79,49.88,25900.0,28.3281,28.3622,28.2997,28.3509,25900.0
2007-05-18 13:00:00,49.87,49.91,49.87,49.88,7500.0,28.3452,28.3679,28.3452,28.3509,7500.0
2007-05-18 13:30:00,49.88,49.98,49.88,49.96,26900.0,28.3509,28.4077,28.3509,28.3963,26900.0
2007-05-18 14:00:00,49.97,49.99,49.92,49.93,33500.0,28.402,28.4134,28.3736,28.3793,33500.0
2007-05-18 14:30:00,49.93,49.93,49.85,49.88,31800.0,28.3793,28.3793,28.3338,28.3509,31800.0
2007-05-18 15:00:00,49.87,50.0,49.86,49.98,25700.0,28.3452,28.4191,28.3395,28.4077,25700.0
2007-05-18 15:30:00,49.98,50.05,49.97,50.03,74300.0,28.4077,28.4475,28.402,28.4361,74300.0
2007-05-21 09:30:00,50.0,50.13,49.89,50.07,23800.0,28.4191,28.493,28.3565,28.4589,23800.0
2007-05-21 10:00:00,50.08,50.12,50.02,50.06,16800.0,28.4645,28.4873,28.4304,28.4532,16800.0
2007-05-21 10:30:00,50.07,50.19,49.98,50.19,31400.0,28.4589,28.5271,28.4077,28.5271,31400.0
2007-05-21 11:00:00,50.16,50.2,50.14,50.17,14800.0,28.51,28.5327,28.4986,28.5157,14800.0
2007-05-21 11:30:00,50.16,50.25,50.11,50.25,16000.0,28.51,28.5612,28.4816,28.5612,16000.0
2007-05-21 12:00:00,50.25,50.37,50.22,50.3,20100.0,28.5612,28.6294,28.5441,28.5896,20100.0
2007-05-21 12:30:00,50.3,50.31,50.2,50.21,12600.0,28.5896,28.5953,28.5327,28.5384,12600.0
2007-05-21 13:00:00,50.22,50.29,50.2,50.28,21100.0,28.5441,28.5839,28.5327,28.5782,21100.0
2007-05-21 13:30:00,50.27,50.33,50.19,50.31,17900.0,28.5725,28.6066,28.5271,28.5953,17900.0
2007-05-21 14:00:00,50.31,50.38,50.26,50.36,16100.0,28.5953,28.6351,28.5668,28.6237,16100.0
2007-05-21 14:30:00,50.35,50.45,50.31,50.37,22000.0,28.618,28.6748,28.5953,28.6294,22000.0
2007-05-21 15:00:00,50.37,50.37,50.16,50.17,42000.0,28.6294,28.6294,28.51,28.5157,42000.0
2007-05-21 15:30:00,50.17,50.35,50.17,50.32,58000.0,28.5157,28.618,28.5157,28.6009,58000.0
2007-05-22 09:30:00,50.24,50.46,50.22,50.4,41500.0,28.5555,28.6805,28.5441,28.6464,41500.0
2007-05-22 10:00:00,50.4,50.79,50.38,50.79,67700.0,28.6464,28.8681,28.6351,28.8681,67700.0
2007-05-22 10:30:00,50.77,50.84,50.66,50.76,58200.0,28.8567,28.8965,28.7942,28.851,58200.0
2007-05-22 11:00:00,50.76,50.9,50.71,50.87,48200.0,28.851,28.9306,28.8226,28.9136,48200.0
2007-05-22 11:30:00,50.9,50.94,50.78,50.8,35500.0,28.9306,28.9533,28.8624,28.8738,35500.0
2007-05-22 12:00:00,50.83,50.83,50.71,50.72,19300.0,28.8908,28.8908,28.8226,28.8283,19300.0
2007-05-22 12:30:00,50.73,50.81,50.7,50.8,20100.0,28.834,28.8795,28.8169,28.8738,20100.0
2007-05-22 13:00:00,50.81,50.82,50.71,50.71,22800.0,28.8795,28.8851,28.8226,28.8226,22800.0
2007-05-22 13:30:00,50.71,50.8,50.7,50.75,21400.0,28.8226,28.8738,28.8169,28.8454,21400.0
2007-05-22 14:00:00,50.75,50.83,50.7,50.72,17600.0,28.8454,28.8908,28.8169,28.8283,17600.0
2007-05-22 14:30:00,50.73,50.73,50.61,50.64,33300.0,28.834,28.834,28.7658,28.7828,33300.0
2007-05-22 15:00:00,50.64,50.68,50.57,50.62,20600.0,28.7828,28.8056,28.743,28.7715,20600.0
2007-05-22 15:30:00,50.63,50.71,50.57,50.66,44500.0,28.7771,28.8226,28.743,28.7942,44500.0
2007-05-23 09:30:00,50.67,50.76,50.5,50.71,15900.0,28.7999,28.851,28.7033,28.8226,15900.0
2007-05-23 10:00:00,50.68,50.92,50.57,50.6,61000.0,28.8056,28.942,28.743,28.7601,61000.0
2007-05-23 10:30:00,50.59,50.63,50.52,50.54,35400.0,28.7544,28.7771,28.7146,28.726,35400.0
2007-05-23 11:00:00,50.54,50.59,50.41,50.44,25900.0,28.726,28.7544,28.6521,28.6692,25900.0
2007-05-23 11:30:00,50.44,50.49,50.37,50.4,14400.0,28.6692,28.6976,28.6294,28.6464,14400.0
2007-05-23 12:00:00,50.41,50.45,50.37,50.39,16200.0,28.6521,28.6748,28.6294,28.6407,16200.0
2007-05-23 12:30:00,50.4,50.43,50.38,50.4,16500.0,28.6464,28.6635,28.6351,28.6464,16500.0
2007-05-23 13:00:00,50.42,50.49,50.37,50.37,20200.0,28.6578,28.6976,28.6294,28.6294,20200.0
2007-05-23 13:30:00,50.38,50.38,50.23,50.23,28200.0,28.6351,28.6351,28.5498,28.5498,28200.0
2007-05-23 14:00:00,50.22,50.26,49.89,49.92,54700.0,28.5441,28.5668,28.3565,28.3736,54700.0
2007-05-23 14:30:00,49.92,50.13,49.9,50.1,62000.0,28.3736,28.493,28.3622,28.4759,62000.0
2007-05-23 15:00:00,50.1,50.15,50.04,50.07,33700.0,28.4759,28.5043,28.4418,28.4589,33700.0
2007-05-23 15:30:00,50.08,50.13,49.96,49.99,48000.0,28.4645,28.493,28.3963,28.4134,48000.0
2007-05-24 09:30:00,50.0,50.14,49.81,50.08,26900.0,28.4191,28.4986,28.3111,28.4645,26900.0
2007-05-24 10:00:00,50.1,50.26,50.08,50.17,39900.0,28.4759,28.5668,28.4645,28.5157,39900.0
2007-05-24 10:30:00,50.18,50.23,49.7,49.78,40800.0,28.5214,28.5498,28.2486,28.294,40800.0
2007-05-24 11:00:00,49.78,49.98,49.63,49.65,25900.0,28.294,28.4077,28.2088,28.2201,25900.0
2007-05-24 11:30:00,49.66,49.88,49.58,49.86,33600.0,28.2258,28.3509,28.1803,28.3395,33600.0
2007-05-24 12:00:00,49.88,49.88,49.69,49.71,22900.0,28.3509,28.3509,28.2429,28.2542,22900.0
2007-05-24 12:30:00,49.73,49.74,49.53,49.69,19100.0,28.2656,28.2713,28.1519,28.2429,19100.0
2007-05-24 13:00:00,49.69,49.86,49.67,49.82,20100.0,28.2429,28.3395,28.2315,28.3168,20100.0
2007-05-24 13:30:00,49.8,49.89,49.71,49.88,24900.0,28.3054,28.3565,28.2542,28.3509,24900.0
2007-05-24 14:00:00,49.88,49.88,49.64,49.79,28500.0,28.3509,28.3509,28.2144,28.2997,28500.0
2007-05-24 14:30:00,49.77,49.82,49.65,49.7,25900.0,28.2883,28.3168,28.2201,28.2486,25900.0
2007-05-24 15:00:00,49.7,49.81,49.63,49.7,36800.0,28.2486,28.3111,28.2088,28.2486,36800.0
2007-05-24 15:30:00,49.7,49.72,49.58,49.64,37000.0,28.2486,28.2599,28.1803,28.2144,37000.0
2007-05-25 09:30:00,49.85,49.94,49.56,49.87,14100.0,28.3338,28.385,28.169,28.3452,14100.0
2007-05-25 10:00:00,49.87,49.96,49.72,49.82,18800.0,28.3452,28.3963,28.2599,28.3168,18800.0
2007-05-25 10:30:00,49.85,49.99,49.82,49.98,26500.0,28.3338,28.4134,28.3168,28.4077,26500.0
2007-05-25 11:00:00,49.98,50.0,49.9,49.9,14800.0,28.4077,28.4191,28.3622,28.3622,14800.0
2007-05-25 11:30:00,49.9,49.93,49.85,49.87,9500.0,28.3622,28.3793,28.3338,28.3452,9500.0
2007-05-25 12:00:00,49.86,49.88,49.63,49.65,20200.0,28.3395,28.3509,28.2088,28.2201,20200.0
2007-05-25 12:30:00,49.65,49.73,49.65,49.69,8700.0,28.2201,28.2656,28.2201,28.2429,8700.0
2007-05-25 13:00:00,49.7,49.83,49.7,49.83,10900.0,28.2486,28.3224,28.2486,28.3224,10900.0
2007-05-25 13:30:00,49.8,49.83,49.79,49.81,9000.0,28.3054,28.3224,28.2997,28.3111,9000.0
2007-05-25 14:00:00,49.82,49.85,49.79,49.8,14300.0,28.3168,28.3338,28.2997,28.3054,14300.0
2007-05-25 14:30:00,49.81,49.92,49.8,49.86,21000.0,28.3111,28.3736,28.3054,28.3395,21000.0
2007-05-25 15:00:00,49.87,49.95,49.83,49.84,28300.0,28.3452,28.3906,28.3224,28.3281,28300.0
2007-05-25 15:30:00,49.84,49.93,49.78,49.85,29500.0,28.3281,28.3793,28.294,28.3338,29500.0
2007-05-29 09:30:00,50.08,50.43,50.08,50.4,47900.0,28.4645,28.6635,28.4645,28.6464,47900.0
2007-05-29 10:00:00,50.4,50.74,50.39,50.74,47000.0,28.6464,28.8397,28.6407,28.8397,47000.0
2007-05-29 10:30:00,50.74,50.88,50.66,50.69,58300.0,28.8397,28.9192,28.7942,28.8112,58300.0
2007-05-29 11:00:00,50.67,50.96,50.66,50.93,55100.0,28.7999,28.9647,28.7942,28.9477,55100.0
2007-05-29 11:30:00,50.95,51.17,50.93,50.93,86400.0,28.959,29.0841,28.9477,28.9477,86400.0
2007-05-29 12:00:00,50.96,51.01,50.76,50.79,46200.0,28.9647,28.9931,28.851,28.8681,46200.0
2007-05-29 12:30:00,50.76,50.81,50.68,50.69,27800.0,28.851,28.8795,28.8056,28.8112,27800.0
2007-05-29 13:00:00,50.7,50.72,50.46,50.53,35000.0,28.8169,28.8283,28.6805,28.7203,35000.0
2007-05-29 13:30:00,50.54,50.62,50.46,50.62,27100.0,28.726,28.7715,28.6805,28.7715,27100.0
2007-05-29 14:00:00,50.62,50.74,50.56,50.62,41300.0,28.7715,28.8397,28.7374,28.7715,41300.0
2007-05-29 14:30:00,50.63,50.7,50.55,50.65,28800.0,28.7771,28.8169,28.7317,28.7885,28800.0
2007-05-29 15:00:00,50.67,50.78,50.64,50.76,36900.0,28.7999,28.8624,28.7828,28.851,36900.0
2007-05-29 15:30:00,50.76,50.87,50.71,50.78,43700.0,28.851,28.9136,28.8226,28.8624,43700.0
2007-05-30 09:30:00,50.57,50.58,50.23,50.45,31500.0,28.743,28.7487,28.5498,28.6748,31500.0
2007-05-30 10:00:00,50.46,50.72,50.42,50.47,67300.0,28.6805,28.8283,28.6578,28.6862,67300.0
2007-05-30 10:30:00,50.46,50.71,50.31,50.69,45800.0,28.6805,28.8226,28.5953,28.8112,45800.0
2007-05-30 11:00:00,50.71,50.9,50.66,50.87,31500.0,28.8226,28.9306,28.7942,28.9136,31500.0
2007-05-30 11:30:00,50.87,50.94,50.85,50.89,29500.0,28.9136,28.9533,28.9022,28.9249,29500.0
2007-05-30 12:00:00,50.9,51.03,50.9,51.03,19800.0,28.9306,29.0045,28.9306,29.0045,19800.0
2007-05-30 12:30:00,51.04,51.05,50.88,50.89,24100.0,29.0102,29.0159,28.9192,28.9249,24100.0
2007-05-30 13:00:00,50.9,50.96,50.89,50.95,27100.0,28.9306,28.9647,28.9249,28.959,27100.0
2007-05-30 13:30:00,50.96,50.96,50.84,50.92,42400.0,28.9647,28.9647,28.8965,28.942,42400.0
2007-05-30 14:00:00,50.91,51.04,50.79,51.02,53900.0,28.9363,29.0102,28.8681,28.9988,53900.0
2007-05-30 14:30:00,51.03,51.21,50.91,51.16,67000.0,29.0045,29.1068,28.9363,29.0784,67000.0
2007-05-30 15:00:00,51.18,51.19,51.08,51.09,43700.0,29.0898,29.0954,29.0329,29.0386,43700.0
2007-05-30 15:30:00,51.09,51.38,51.07,51.35,139500.0,29.0386,29.2034,29.0272,29.1864,139500.0
2007-05-31 09:30:00,50.73,51.45,50.73,51.35,27200.0,28.834,29.2432,28.834,29.1864,27200.0
2007-05-31 10:00:00,51.38,51.42,51.21,51.3,27500.0,29.2034,29.2262,29.1068,29.158,27500.0
2007-05-31 10:30:00,51.29,51.36,51.18,51.3,29700.0,29.1523,29.1921,29.0898,29.158,29700.0
2007-05-31 11:00:00,51.32,51.32,51.16,51.18,26200.0,29.1693,29.1693,29.0784,29.0898,26200.0
2007-05-31 11:30:00,51.19,51.24,51.18,51.22,25000.0,29.0954,29.1239,29.0898,29.1125,25000.0
2007-05-31 12:00:00,51.22,51.43,51.21,51.37,27100.0,29.1125,29.2319,29.1068,29.1977,27100.0
2007-05-31 12:30:00,51.38,51.4,51.32,51.33,23800.0,29.2034,29.2148,29.1693,29.175,23800.0
2007-05-31 13:00:00,51.33,51.35,51.13,51.17,54900.0,29.175,29.1864,29.0613,29.0841,54900.0
2007-05-31 13:30:00,51.15,51.31,51.13,51.27,48700.0,29.0727,29.1636,29.0613,29.1409,48700.0
2007-05-31 14:00:00,51.29,51.37,51.23,51.3,42800.0,29.1523,29.1977,29.1182,29.158,42800.0
2007-05-31 14:30:00,51.29,51.35,51.22,51.24,35500.0,29.1523,29.1864,29.1125,29.1239,35500.0
2007-05-31 15:00:00,51.24,51.33,51.19,51.26,30500.0,29.1239,29.175,29.0954,29.1352,30500.0
2007-05-31 15:30:00,51.27,51.31,51.2,51.25,76900.0,29.1409,29.1636,29.1011,29.1295,76900.0
2007-06-01 09:30:00,51.5,51.58,51.26,51.51,17100.0,29.2716,29.3171,29.1352,29.2773,17100.0
2007-06-01 10:00:00,51.5,51.65,51.2,51.24,48000.0,29.2716,29.3569,29.1011,29.1239,48000.0
2007-06-01 10:30:00,51.21,51.3,51.07,51.16,60700.0,29.1068,29.158,29.0272,29.0784,60700.0
2007-06-01 11:00:00,51.18,51.34,51.18,51.25,40900.0,29.0898,29.1807,29.0898,29.1295,40900.0
2007-06-01 11:30:00,51.25,51.3,51.17,51.24,41800.0,29.1295,29.158,29.0841,29.1239,41800.0
2007-06-01 12:00:00,51.24,51.25,51.0,51.03,42200.0,29.1239,29.1295,28.9874,29.0045,42200.0
2007-06-01 12:30:00,51.03,51.04,50.76,50.9,64700.0,29.0045,29.0102,28.851,28.9306,64700.0
2007-06-01 13:00:00,50.91,50.92,50.8,50.9,59700.0,28.9363,28.942,28.8738,28.9306,59700.0
2007-06-01 13:30:00,50.89,50.92,50.8,50.8,28200.0,28.9249,28.942,28.8738,28.8738,28200.0
2007-06-01 14:00:00,50.8,50.84,50.46,50.6,72800.0,28.8738,28.8965,28.6805,28.7601,72800.0
2007-06-01 14:30:00,50.6,50.81,50.59,50.81,31500.0,28.7601,28.8795,28.7544,28.8795,31500.0
2007-06-01 15:00:00,50.8,50.89,50.76,50.84,33200.0,28.8738,28.9249,28.851,28.8965,33200.0
2007-06-01 15:30:00,50.84,50.89,50.79,50.89,78900.0,28.8965,28.9249,28.8681,28.9249,78900.0
2007-06-04 09:30:00,50.65,50.8,50.55,50.65,33700.0,28.7885,28.8738,28.7317,28.7885,33700.0
2007-06-04 10:00:00,50.66,50.79,50.57,50.79,37900.0,28.7942,28.8681,28.743,28.8681,37900.0
2007-06-04 10:30:00,50.79,50.82,50.67,50.8,25200.0,28.8681,28.8851,28.7999,28.8738,25200.0
2007-06-04 11:00:00,50.8,50.96,50.77,50.95,26300.0,28.8738,28.9647,28.8567,28.959,26300.0
2007-06-04 11:30:00,50.94,51.01,50.9,50.97,23000.0,28.9533,28.9931,28.9306,28.9704,23000.0
2007-06-04 12:00:00,50.98,51.16,50.96,51.15,28400.0,28.9761,29.0784,28.9647,29.0727,28400.0
2007-06-04 12:30:00,51.13,51.16,51.07,51.09,28800.0,29.0613,29.0784,29.0272,29.0386,28800.0
2007-06-04 13:00:00,51.08,51.13,51.03,51.13,25500.0,29.0329,29.0613,29.0045,29.0613,25500.0
2007-06-04 13:30:00,51.13,51.2,51.11,51.15,25400.0,29.0613,29.1011,29.05,29.0727,25400.0
2007-06-04 14:00:00,51.16,51.31,51.15,51.31,31000.0,29.0784,29.1636,29.0727,29.1636,31000.0
2007-06-04 14:30:00,51.29,51.39,51.23,51.3,37600.0,29.1523,29.2091,29.1182,29.158,37600.0
2007-06-04 15:00:00,51.31,51.46,51.31,51.39,35800.0,29.1636,29.2489,29.1636,29.2091,35800.0
2007-06-04 15:30:00,51.38,51.45,51.33,51.39,46200.0,29.2034,29.2432,29.175,29.2091,46200.0
2007-06-05 09:30:00,51.35,51.59,50.82,50.82,42900.0,29.1864,29.3228,28.8851,28.8851,42900.0
2007-06-05 10:00:00,50.84,50.93,50.7,50.81,42600.0,28.8965,28.9477,28.8169,28.8795,42600.0
2007-06-05 10:30:00,50.85,50.95,50.79,50.85,54600.0,28.9022,28.959,28.8681,28.9022,54600.0
2007-06-05 11:00:00,50.82,50.91,50.79,50.81,16500.0,28.8851,28.9363,28.8681,28.8795,16500.0
2007-06-05 11:30:00,50.81,50.81,50.63,50.63,21900.0,28.8795,28.8795,28.7771,28.7771,21900.0
2007-06-05 12:00:00,50.64,50.65,50.39,50.41,39400.0,28.7828,28.7885,28.6407,28.6521,39400.0
2007-06-05 12:30:00,50.42,50.47,50.4,50.43,21700.0,28.6578,28.6862,28.6464,28.6635,21700.0
2007-06-05 13:00:00,50.43,50.49,50.34,50.36,17700.0,28.6635,28.6976,28.6123,28.6237,17700.0
2007-06-05 13:30:00,50.35,50.49,50.33,50.47,22500.0,28.618,28.6976,28.6066,28.6862,22500.0
2007-06-05 14:00:00,50.47,50.51,50.4,50.4,25300.0,28.6862,28.7089,28.6464,28.6464,25300.0
2007-06-05 14:30:00,50.42,50.49,50.36,50.41,29800.0,28.6578,28.6976,28.6237,28.6521,29800.0
2007-06-05 15:00:00,50.42,50.61,50.42,50.61,23300.0,28.6578,28.7658,28.6578,28.7658,23300.0
2007-06-05 15:30:00,50.62,50.65,50.57,50.6,30200.0,28.7715,28.7885,28.743,28.7601,30200.0
2007-06-06 09:30:00,50.18,50.18,49.8,49.9,42400.0,28.7306,28.7306,28.5131,28.5703,42400.0
2007-06-06 10:00:00,49.93,50.05,49.9,49.92,37900.0,28.5875,28.6562,28.5703,28.5818,37900.0
2007-06-06 10:30:00,49.93,49.97,49.87,49.93,38200.0,28.5875,28.6104,28.5531,28.5875,38200.0
2007-06-06 11:00:00,49.91,50.02,49.91,49.95,19300.0,28.576,28.639,28.576,28.5989,19300.0
2007-06-06 11:30:00,49.95,49.95,49.72,49.75,22000.0,28.5989,28.5989,28.4673,28.4844,22000.0
2007-06-06 12:00:00,49.75,49.85,49.7,49.8,26800.0,28.4844,28.5417,28.4558,28.5131,26800.0
2007-06-06 12:30:00,49.8,49.81,49.7,49.72,15100.0,28.5131,28.5188,28.4558,28.4673,15100.0
2007-06-06 13:00:00,49.72,49.76,49.7,49.7,16400.0,28.4673,28.4902,28.4558,28.4558,16400.0
2007-06-06 13:30:00,49.73,49.78,49.7,49.78,17200.0,28.473,28.5016,28.4558,28.5016,17200.0
2007-06-06 14:00:00,49.78,49.81,49.67,49.74,28500.0,28.5016,28.5188,28.4386,28.4787,28500.0
2007-06-06 14:30:00,49.76,49.81,49.71,49.75,29200.0,28.4902,28.5188,28.4615,28.4844,29200.0
2007-06-06 15:00:00,49.75,49.89,49.7,49.81,26900.0,28.4844,28.5646,28.4558,28.5188,26900.0
2007-06-06 15:30:00,49.8,49.89,49.76,49.79,42000.0,28.5131,28.5646,28.4902,28.5073,42000.0
2007-06-07 09:30:00,49.71,49.73,49.31,49.65,37200.0,28.4615,28.473,28.2325,28.4272,37200.0
2007-06-07 10:00:00,49.62,49.64,49.44,49.5,49600.0,28.41,28.4214,28.3069,28.3413,49600.0
2007-06-07 10:30:00,49.47,49.58,49.27,49.44,31800.0,28.3241,28.3871,28.2096,28.3069,31800.0
2007-06-07 11:00:00,49.47,49.47,49.23,49.28,29900.0,28.3241,28.3241,28.1867,28.2153,29900.0
2007-06-07 11:30:00,49.32,49.45,49.3,49.4,34000.0,28.2382,28.3127,28.2268,28.284,34000.0
2007-06-07 12:00:00,49.4,49.59,49.38,49.56,27500.0,28.284,28.3928,28.2726,28.3756,27500.0
2007-06-07 12:30:00,49.54,49.57,49.3,49.48,58500.0,28.3642,28.3814,28.2268,28.3298,58500.0
2007-06-07 13:00:00,49.47,49.49,49.3,49.37,23000.0,28.3241,28.3356,28.2268,28.2669,23000.0
2007-06-07 13:30:00,49.36,49.36,49.2,49.33,29400.0,28.2611,28.2611,28.1695,28.244,29400.0
2007-06-07 14:00:00,49.31,49.39,49.2,49.39,42400.0,28.2325,28.2783,28.1695,28.2783,42400.0
2007-06-07 14:30:00,49.38,49.39,49.22,49.35,39700.0,28.2726,28.2783,28.181,28.2554,39700.0
2007-06-07 15:00:00,49.32,49.47,49.27,49.35,48000.0,28.2382,28.3241,28.2096,28.2554,48000.0
2007-06-07 15:30:00,49.37,49.48,49.1,49.15,119100.0,28.2669,28.3298,28.1123,28.1409,119100.0
2007-06-08 09:30:00,49.08,49.31,48.94,49.18,36000.0,28.1008,28.2325,28.0207,28.1581,36000.0
2007-06-08 10:00:00,49.18,49.37,49.07,49.18,51500.0,28.1581,28.2669,28.0951,28.1581,51500.0
2007-06-08 10:30:00,49.19,49.23,49.04,49.08,32000.0,28.1638,28.1867,28.0779,28.1008,32000.0
2007-06-08 11:00:00,49.08,49.23,48.98,49.23,29600.0,28.1008,28.1867,28.0436,28.1867,29600.0
2007-06-08 11:30:00,49.23,49.33,49.2,49.3,22300.0,28.1867,28.244,28.1695,28.2268,22300.0
2007-06-08 12:00:00,49.31,49.42,49.23,49.39,31100.0,28.2325,28.2955,28.1867,28.2783,31100.0
2007-06-08 12:30:00,49.35,49.41,49.27,49.41,20200.0,28.2554,28.2898,28.2096,28.2898,20200.0
2007-06-08 13:00:00,49.42,49.46,49.36,49.46,17200.0,28.2955,28.3184,28.2611,28.3184,17200.0
2007-06-08 13:30:00,49.44,49.62,49.43,49.55,29100.0,28.3069,28.41,28.3012,28.3699,29100.0
2007-06-08 14:00:00,49.53,49.73,49.53,49.61,24300.0,28.3585,28.473,28.3585,28.4043,24300.0
2007-06-08 14:30:00,49.61,49.78,49.57,49.68,25200.0,28.4043,28.5016,28.3814,28.4444,25200.0
2007-06-08 15:00:00,49.68,49.78,49.65,49.66,26200.0,28.4444,28.5016,28.4272,28.4329,26200.0
2007-06-08 15:30:00,49.67,49.87,49.64,49.78,57600.0,28.4386,28.5531,28.4214,28.5016,57600.0
2007-06-11 09:30:00,49.17,49.77,49.17,49.69,27500.0,28.1523,28.4959,28.1523,28.4501,27500.0
2007-06-11 10:00:00,49.73,49.73,49.41,49.51,41200.0,28.473,28.473,28.2898,28.347,41200.0
2007-06-11 10:30:00,49.49,49.67,49.45,49.64,29800.0,28.3356,28.4386,28.3127,28.4214,29800.0
2007-06-11 11:00:00,49.67,49.85,49.64,49.76,24400.0,28.4386,28.5417,28.4214,28.4902,24400.0
2007-06-11 11:30:00,49.75,49.97,49.74,49.93,20100.0,28.4844,28.6104,28.4787,28.5875,20100.0
2007-06-11 12:00:00,49.93,49.96,49.86,49.88,18300.0,28.5875,28.6047,28.5474,28.5589,18300.0
2007-06-11 12:30:00,49.88,50.05,49.86,50.02,23900.0,28.5589,28.6562,28.5474,28.639,23900.0
2007-06-11 13:00:00,50.03,50.14,49.99,50.08,21700.0,28.6447,28.7077,28.6218,28.6734,21700.0
2007-06-11 13:30:00,50.09,50.11,50.01,50.04,19300.0,28.6791,28.6905,28.6333,28.6505,19300.0
2007-06-11 14:00:00,50.04,50.11,49.99,50.02,24600.0,28.6505,28.6905,28.6218,28.639,24600.0
2007-06-11 14:30:00,50.02,50.02,49.9,49.93,15700.0,28.639,28.639,28.5703,28.5875,15700.0
2007-06-11 15:00:00,49.93,50.01,49.85,49.95,23000.0,28.5875,28.6333,28.5417,28.5989,23000.0
2007-06-11 15:30:00,49.94,49.97,49.81,49.83,50200.0,28.5932,28.6104,28.5188,28.5302,50200.0
2007-06-12 09:30:00,49.73,50.21,49.5,49.87,64000.0,28.473,28.7478,28.3413,28.5531,64000.0
2007-06-12 10:00:00,49.86,50.02,49.74,49.78,46400.0,28.5474,28.639,28.4787,28.5016,46400.0
2007-06-12 10:30:00,49.79,49.99,49.79,49.82,29700.0,28.5073,28.6218,28.5073,28.5245,29700.0
2007-06-12 11:00:00,49.81,49.95,49.74,49.85,35500.0,28.5188,28.5989,28.4787,28.5417,35500.0
2007-06-12 11:30:00,49.84,49.9,49.8,49.85,28800.0,28.536,28.5703,28.5131,28.5417,28800.0
2007-06-12 12:00:00,49.87,49.87,49.71,49.75,26600.0,28.5531,28.5531,28.4615,28.4844,26600.0
2007-06-12 12:30:00,49.75,49.75,49.67,49.69,14500.0,28.4844,28.4844,28.4386,28.4501,14500.0
2007-06-12 13:00:00,49.69,49.73,49.61,49.66,33600.0,28.4501,28.473,28.4043,28.4329,33600.0
2007-06-12 13:30:00,49.67,49.83,49.64,49.82,25400.0,28.4386,28.5302,28.4214,28.5245,25400.0
2007-06-12 14:00:00,49.82,49.89,49.67,49.71,38900.0,28.5245,28.5646,28.4386,28.4615,38900.0
2007-06-12 14:30:00,49.74,49.78,49.51,49.64,27000.0,28.4787,28.5016,28.347,28.4214,27000.0
2007-06-12 15:00:00,49.65,49.67,49.28,49.42,51800.0,28.4272,28.4386,28.2153,28.2955,51800.0
2007-06-12 15:30:00,49.4,49.5,49.37,49.4,119100.0,28.284,28.3413,28.2669,28.284,119100.0
2007-06-13 09:30:00,49.61,49.61,49.48,49.5,20700.0,28.4043,28.4043,28.3298,28.3413,20700.0
2007-06-13 10:00:00,49.5,49.96,49.43,49.94,72400.0,28.3413,28.6047,28.3012,28.5932,72400.0
2007-06-13 10:30:00,49.94,49.98,49.77,49.89,32100.0,28.5932,28.6161,28.4959,28.5646,32100.0
2007-06-13 11:00:00,49.88,49.92,49.68,49.69,76900.0,28.5589,28.5818,28.4444,28.4501,76900.0
2007-06-13 11:30:00,49.67,49.77,49.67,49.68,20000.0,28.4386,28.4959,28.4386,28.4444,20000.0
2007-06-13 12:00:00,49.68,49.7,49.58,49.64,19200.0,28.4444,28.4558,28.3871,28.4214,19200.0
2007-06-13 12:30:00,49.65,49.72,49.55,49.56,40400.0,28.4272,28.4673,28.3699,28.3756,40400.0
2007-06-13 13:00:00,49.57,49.63,49.5,49.61,18700.0,28.3814,28.4157,28.3413,28.4043,18700.0
2007-06-13 13:30:00,49.58,49.72,49.56,49.65,18700.0,28.3871,28.4673,28.3756,28.4272,18700.0
2007-06-13 14:00:00,49.65,49.87,49.65,49.72,62000.0,28.4272,28.5531,28.4272,28.4673,62000.0
2007-06-13 14:30:00,49.72,49.95,49.68,49.93,67600.0,28.4673,28.5989,28.4444,28.5875,67600.0
2007-06-13 15:00:00,49.92,49.94,49.79,49.82,34900.0,28.5818,28.5932,28.5073,28.5245,34900.0
2007-06-13 15:30:00,49.82,50.03,49.81,50.0,45700.0,28.5245,28.6447,28.5188,28.6276,45700.0
2007-06-14 09:30:00,50.12,50.39,50.1,50.38,50400.0,28.6963,28.8509,28.6848,28.8451,50400.0
2007-06-14 10:00:00,50.39,50.41,50.27,50.35,27400.0,28.8509,28.8623,28.7822,28.828,27400.0
2007-06-14 10:30:00,50.34,50.4,50.16,50.19,42300.0,28.8222,28.8566,28.7192,28.7364,42300.0
2007-06-14 11:00:00,50.21,50.26,50.08,50.13,26800.0,28.7478,28.7764,28.6734,28.702,26800.0
2007-06-14 11:30:00,50.14,50.17,49.88,50.04,34100.0,28.7077,28.7249,28.5589,28.6505,34100.0
2007-06-14 12:00:00,50.01,50.07,49.96,49.97,30000.0,28.6333,28.6676,28.6047,28.6104,30000.0
2007-06-14 12:30:00,49.98,50.0,49.9,49.9,13100.0,28.6161,28.6276,28.5703,28.5703,13100.0
2007-06-14 13:00:00,49.91,50.04,49.86,49.87,18500.0,28.576,28.6505,28.5474,28.5531,18500.0
2007-06-14 13:30:00,49.86,49.98,49.82,49.87,22800.0,28.5474,28.6161,28.5245,28.5531,22800.0
2007-06-14 14:00:00,49.85,49.95,49.81,49.93,28700.0,28.5417,28.5989,28.5188,28.5875,28700.0
2007-06-14 14:30:00,49.92,50.0,49.83,49.84,39200.0,28.5818,28.6276,28.5302,28.536,39200.0
2007-06-14 15:00:00,49.85,49.85,49.78,49.78,48500.0,28.5417,28.5417,28.5016,28.5016,48500.0
2007-06-14 15:30:00,49.79,49.92,49.76,49.87,61300.0,28.5073,28.5818,28.4902,28.5531,61300.0
2007-06-15 09:30:00,50.23,50.34,50.1,50.15,188100.0,28.7593,28.8222,28.6848,28.7134,188100.0
2007-06-15 10:00:00,50.14,50.24,50.1,50.21,38700.0,28.7077,28.765,28.6848,28.7478,38700.0
2007-06-15 10:30:00,50.22,50.37,50.21,50.32,43900.0,28.7535,28.8394,28.7478,28.8108,43900.0
2007-06-15 11:00:00,50.31,50.36,50.14,50.14,34400.0,28.8051,28.8337,28.7077,28.7077,34400.0
2007-06-15 11:30:00,50.13,50.14,49.99,49.99,36500.0,28.702,28.7077,28.6218,28.6218,36500.0
2007-06-15 12:00:00,49.98,49.99,49.8,49.8,35000.0,28.6161,28.6218,28.5131,28.5131,35000.0
2007-06-15 12:30:00,49.8,49.82,49.65,49.67,39000.0,28.5131,28.5245,28.4272,28.4386,39000.0
2007-06-15 13:00:00,49.67,49.74,49.59,49.72,59300.0,28.4386,28.4787,28.3928,28.4673,59300.0
2007-06-15 13:30:00,49.72,49.74,49.63,49.65,34300.0,28.4673,28.4787,28.4157,28.4272,34300.0
2007-06-15 14:00:00,49.63,49.71,49.55,49.69,50100.0,28.4157,28.4615,28.3699,28.4501,50100.0
2007-06-15 14:30:00,49.69,49.82,49.68,49.82,41500.0,28.4501,28.5245,28.4444,28.5245,41500.0
2007-06-15 15:00:00,49.82,49.89,49.79,49.89,36400.0,28.5245,28.5646,28.5073,28.5646,36400.0
2007-06-15 15:30:00,49.88,49.89,49.82,49.83,63400.0,28.5589,28.5646,28.5245,28.5302,63400.0
2007-06-18 09:30:00,50.02,50.02,49.77,49.88,32500.0,28.639,28.639,28.4959,28.5589,32500.0
2007-06-18 10:00:00,49.85,49.89,49.69,49.72,44200.0,28.5417,28.5646,28.4501,28.4673,44200.0
2007-06-18 10:30:00,49.74,49.9,49.74,49.76,34400.0,28.4787,28.5703,28.4787,28.4902,34400.0
2007-06-18 11:00:00,49.79,49.99,49.72,49.96,25700.0,28.5073,28.6218,28.4673,28.6047,25700.0
2007-06-18 11:30:00,49.96,50.02,49.91,50.01,17000.0,28.6047,28.639,28.576,28.6333,17000.0
2007-06-18 12:00:00,50.01,50.04,49.98,50.0,29600.0,28.6333,28.6505,28.6161,28.6276,29600.0
2007-06-18 12:30:00,50.0,50.11,50.0,50.01,25300.0,28.6276,28.6905,28.6276,28.6333,25300.0
2007-06-18 13:00:00,50.01,50.09,49.94,50.05,25700.0,28.6333,28.6791,28.5932,28.6562,25700.0
2007-06-18 13:30:00,50.05,50.06,49.94,50.02,24200.0,28.6562,28.6619,28.5932,28.639,24200.0
2007-06-18 14:00:00,50.0,50.04,49.95,50.02,32400.0,28.6276,28.6505,28.5989,28.639,32400.0
2007-06-18 14:30:00,50.01,50.04,49.89,49.94,20800.0,28.6333,28.6505,28.5646,28.5932,20800.0
2007-06-18 15:00:00,49.95,49.99,49.9,49.95,25700.0,28.5989,28.6218,28.5703,28.5989,25700.0
2007-06-18 15:30:00,49.95,49.97,49.87,49.88,33000.0,28.5989,28.6104,28.5531,28.5589,33000.0
2007-06-19 09:30:00,49.75,49.89,49.5,49.6,29600.0,28.4844,28.5646,28.3413,28.3985,29600.0
2007-06-19 10:00:00,49.6,49.72,49.56,49.66,20400.0,28.3985,28.4673,28.3756,28.4329,20400.0
2007-06-19 10:30:00,49.69,49.8,49.68,49.75,26200.0,28.4501,28.5131,28.4444,28.4844,26200.0
2007-06-19 11:00:00,49.75,49.8,49.71,49.72,21000.0,28.4844,28.5131,28.4615,28.4673,21000.0
2007-06-19 11:30:00,49.72,49.79,49.67,49.78,16300.0,28.4673,28.5073,28.4386,28.5016,16300.0
2007-06-19 12:00:00,49.78,49.98,49.78,49.92,25200.0,28.5016,28.6161,28.5016,28.5818,25200.0
2007-06-19 12:30:00,49.91,50.08,49.91,50.06,12900.0,28.576,28.6734,28.576,28.6619,12900.0
2007-06-19 13:00:00,50.07,50.12,50.0,50.03,33600.0,28.6676,28.6963,28.6276,28.6447,33600.0
2007-06-19 13:30:00,50.04,50.05,49.95,49.95,16800.0,28.6505,28.6562,28.5989,28.5989,16800.0
2007-06-19 14:00:00,49.95,49.97,49.91,49.93,19700.0,28.5989,28.6104,28.576,28.5875,19700.0
2007-06-19 14:30:00,49.94,49.95,49.84,49.94,25200.0,28.5932,28.5989,28.536,28.5932,25200.0
2007-06-19 15:00:00,49.94,50.0,49.88,49.95,19000.0,28.5932,28.6276,28.5589,28.5989,19000.0
2007-06-19 15:30:00,49.94,50.08,49.93,50.04,26900.0,28.5932,28.6734,28.5875,28.6505,26900.0
2007-06-20 09:30:00,50.1,50.19,50.0,50.0,16400.0,28.6848,28.7364,28.6276,28.6276,16400.0
2007-06-20 10:00:00,50.0,50.11,49.91,50.11,25800.0,28.6276,28.6905,28.576,28.6905,25800.0
2007-06-20 10:30:00,50.11,50.37,50.11,50.33,20800.0,28.6905,28.8394,28.6905,28.8165,20800.0
2007-06-20 11:00:00,50.33,50.36,50.24,50.33,14000.0,28.8165,28.8337,28.765,28.8165,14000.0
2007-06-20 11:30:00,50.33,50.33,50.15,50.23,22500.0,28.8165,28.8165,28.7134,28.7593,22500.0
2007-06-20 12:00:00,50.24,50.33,50.15,50.3,20400.0,28.765,28.8165,28.7134,28.7993,20400.0
2007-06-20 12:30:00,50.3,50.39,50.28,50.33,12400.0,28.7993,28.8509,28.7879,28.8165,12400.0
2007-06-20 13:00:00,50.33,50.34,50.1,50.15,20700.0,28.8165,28.8222,28.6848,28.7134,20700.0
2007-06-20 13:30:00,50.15,50.25,50.12,50.22,23000.0,28.7134,28.7707,28.6963,28.7535,23000.0
2007-06-20 14:00:00,50.2,50.33,50.1,50.18,31600.0,28.7421,28.8165,28.6848,28.7306,31600.0
2007-06-20 14:30:00,50.18,50.19,50.03,50.15,26600.0,28.7306,28.7364,28.6447,28.7134,26600.0
2007-06-20 15:00:00,50.16,50.17,50.03,50.07,24900.0,28.7192,28.7249,28.6447,28.6676,24900.0
2007-06-20 15:30:00,50.05,50.07,49.71,49.71,55500.0,28.6562,28.6676,28.4615,28.4615,55500.0
2007-06-21 09:30:00,49.7,49.75,49.4,49.53,20100.0,28.4558,28.4844,28.284,28.3585,20100.0
2007-06-21 10:00:00,49.56,49.99,49.5,49.88,40300.0,28.3756,28.6218,28.3413,28.5589,40300.0
2007-06-21 10:30:00,49.91,49.95,49.79,49.79,51600.0,28.576,28.5989,28.5073,28.5073,51600.0
2007-06-21 11:00:00,49.79,49.8,49.65,49.76,21500.0,28.5073,28.5131,28.4272,28.4902,21500.0
2007-06-21 11:30:00,49.77,49.8,49.69,49.75,22000.0,28.4959,28.5131,28.4501,28.4844,22000.0
2007-06-21 12:00:00,49.75,49.79,49.61,49.69,64900.0,28.4844,28.5073,28.4043,28.4501,64900.0
2007-06-21 12:30:00,49.68,49.84,49.62,49.72,21100.0,28.4444,28.536,28.41,28.4673,21100.0
2007-06-21 13:00:00,49.74,50.01,49.74,49.99,21000.0,28.4787,28.6333,28.4787,28.6218,21000.0
2007-06-21 13:30:00,50.0,50.17,49.99,50.17,19000.0,28.6276,28.7249,28.6218,28.7249,19000.0
2007-06-21 14:00:00,50.18,50.18,50.04,50.06,21100.0,28.7306,28.7306,28.6505,28.6619,21100.0
2007-06-21 14:30:00,50.07,50.07,49.91,49.97,29800.0,28.6676,28.6676,28.576,28.6104,29800.0
2007-06-21 15:00:00,49.97,50.05,49.89,50.0,24900.0,28.6104,28.6562,28.5646,28.6276,24900.0
2007-06-21 15:30:00,50.0,50.18,50.0,50.14,58200.0,28.6276,28.7306,28.6276,28.7077,58200.0
2007-06-22 09:30:00,50.13,50.13,49.72,49.82,45400.0,28.702,28.702,28.4673,28.5245,45400.0
2007-06-22 10:00:00,49.8,49.85,49.63,49.63,43900.0,28.5131,28.5417,28.4157,28.4157,43900.0
2007-06-22 10:30:00,49.63,49.73,49.55,49.66,54100.0,28.4157,28.473,28.3699,28.4329,54100.0
2007-06-22 11:00:00,49.67,49.74,49.57,49.7,16500.0,28.4386,28.4787,28.3814,28.4558,16500.0
2007-06-22 11:30:00,49.7,49.72,49.54,49.65,32300.0,28.4558,28.4673,28.3642,28.4272,32300.0
2007-06-22 12:00:00,49.66,49.68,49.33,49.35,44300.0,28.4329,28.4444,28.244,28.2554,44300.0
2007-06-22 12:30:00,49.35,49.44,49.25,49.33,25900.0,28.2554,28.3069,28.1982,28.244,25900.0
2007-06-22 13:00:00,49.33,49.48,49.2,49.42,44600.0,28.244,28.3298,28.1695,28.2955,44600.0
2007-06-22 13:30:00,49.43,49.47,49.34,49.4,21900.0,28.3012,28.3241,28.2497,28.284,21900.0
2007-06-22 14:00:00,49.39,49.48,49.25,49.47,41000.0,28.2783,28.3298,28.1982,28.3241,41000.0
2007-06-22 14:30:00,49.47,49.53,49.33,49.48,25700.0,28.3241,28.3585,28.244,28.3298,25700.0
2007-06-22 15:00:00,49.49,49.52,49.36,49.36,39500.0,28.3356,28.3527,28.2611,28.2611,39500.0
2007-06-22 15:30:00,49.37,49.46,49.3,49.41,95900.0,28.2669,28.3184,28.2268,28.2898,95900.0
2007-06-25 09:30:00,49.4,49.73,49.38,49.66,37200.0,28.284,28.473,28.2726,28.4329,37200.0
2007-06-25 10:00:00,49.68,49.89,49.58,49.82,41100.0,28.4444,28.5646,28.3871,28.5245,41100.0
2007-06-25 10:30:00,49.85,49.95,49.75,49.95,29400.0,28.5417,28.5989,28.4844,28.5989,29400.0
2007-06-25 11:00:00,49.97,50.09,49.97,50.06,20200.0,28.6104,28.6791,28.6104,28.6619,20200.0
2007-06-25 11:30:00,50.05,50.09,49.91,49.99,21500.0,28.6562,28.6791,28.576,28.6218,21500.0
2007-06-25 12:00:00,49.99,50.12,49.99,50.01,22800.0,28.6218,28.6963,28.6218,28.6333,22800.0
2007-06-25 12:30:00,50.01,50.03,49.82,49.82,15200.0,28.6333,28.6447,28.5245,28.5245,15200.0
2007-06-25 13:00:00,49.82,49.87,49.73,49.73,20800.0,28.5245,28.5531,28.473,28.473,20800.0
2007-06-25 13:30:00,49.74,49.79,49.63,49.63,22600.0,28.4787,28.5073,28.4157,28.4157,22600.0
2007-06-25 14:00:00,49.64,49.68,49.5,49.52,27600.0,28.4214,28.4444,28.3413,28.3527,27600.0
2007-06-25 14:30:00,49.51,49.52,49.33,49.4,140000.0,28.347,28.3527,28.244,28.284,140000.0
2007-06-25 15:00:00,49.4,49.53,49.35,49.46,54100.0,28.284,28.3585,28.2554,28.3184,54100.0
2007-06-25 15:30:00,49.49,49.55,49.36,49.47,53300.0,28.3356,28.3699,28.2611,28.3241,53300.0
2007-06-26 09:30:00,49.77,49.86,49.63,49.81,24100.0,28.4959,28.5474,28.4157,28.5188,24100.0
2007-06-26 10:00:00,49.78,49.92,49.56,49.56,31200.0,28.5016,28.5818,28.3756,28.3756,31200.0
2007-06-26 10:30:00,49.59,49.77,49.33,49.33,21000.0,28.3928,28.4959,28.244,28.244,21000.0
2007-06-26 11:00:00,49.36,49.64,49.35,49.58,22400.0,28.2611,28.4214,28.2554,28.3871,22400.0
2007-06-26 11:30:00,49.55,49.79,49.47,49.75,24200.0,28.3699,28.5073,28.3241,28.4844,24200.0
2007-06-26 12:00:00,49.77,49.82,49.54,49.56,23800.0,28.4959,28.5245,28.3642,28.3756,23800.0
2007-06-26 12:30:00,49.57,49.57,49.35,49.51,41900.0,28.3814,28.3814,28.2554,28.347,41900.0
2007-06-26 13:00:00,49.51,49.62,49.43,49.53,31300.0,28.347,28.41,28.3012,28.3585,31300.0
2007-06-26 13:30:00,49.57,49.63,49.41,49.43,25400.0,28.3814,28.4157,28.2898,28.3012,25400.0
2007-06-26 14:00:00,49.42,49.55,49.39,49.53,66900.0,28.2955,28.3699,28.2783,28.3585,66900.0
2007-06-26 14:30:00,49.49,49.57,49.45,49.5,50500.0,28.3356,28.3814,28.3127,28.3413,50500.0
2007-06-26 15:00:00,49.5,49.59,49.37,49.54,45600.0,28.3413,28.3928,28.2669,28.3642,45600.0
2007-06-26 15:30:00,49.54,49.59,49.44,49.51,37600.0,28.3642,28.3928,28.3069,28.347,37600.0
2007-06-27 09:30:00,49.21,49.31,49.14,49.22,48400.0,28.1753,28.2325,28.1352,28.181,48400.0
2007-06-27 10:00:00,49.23,49.4,49.2,49.34,27300.0,28.1867,28.284,28.1695,28.2497,27300.0
2007-06-27 10:30:00,49.33,49.42,49.27,49.3,20900.0,28.244,28.2955,28.2096,28.2268,20900.0
2007-06-27 11:00:00,49.32,49.53,49.26,49.45,14000.0,28.2382,28.3585,28.2039,28.3127,14000.0
2007-06-27 11:30:00,49.42,49.48,49.35,49.41,23000.0,28.2955,28.3298,28.2554,28.2898,23000.0
2007-06-27 12:00:00,49.43,49.52,49.39,49.43,14600.0,28.3012,28.3527,28.2783,28.3012,14600.0
2007-06-27 12:30:00,49.42,49.57,49.41,49.52,12700.0,28.2955,28.3814,28.2898,28.3527,12700.0
2007-06-27 13:00:00,49.52,49.56,49.41,49.46,19500.0,28.3527,28.3756,28.2898,28.3184,19500.0
2007-06-27 13:30:00,49.46,49.6,49.46,49.51,38700.0,28.3184,28.3985,28.3184,28.347,38700.0
2007-06-27 14:00:00,49.55,49.71,49.5,49.68,33300.0,28.3699,28.4615,28.3413,28.4444,33300.0
2007-06-27 14:30:00,49.71,49.75,49.64,49.68,18500.0,28.4615,28.4844,28.4214,28.4444,18500.0
2007-06-27 15:00:00,49.69,49.77,49.61,49.64,41900.0,28.4501,28.4959,28.4043,28.4214,41900.0
2007-06-27 15:30:00,49.65,49.87,49.64,49.85,31400.0,28.4272,28.5531,28.4214,28.5417,31400.0
2007-06-28 09:30:00,49.71,49.73,49.5,49.69,25800.0,28.4615,28.473,28.3413,28.4501,25800.0
2007-06-28 10:00:00,49.71,49.8,49.6,49.65,19700.0,28.4615,28.5131,28.3985,28.4272,19700.0
2007-06-28 10:30:00,49.65,49.81,49.63,49.71,22500.0,28.4272,28.5188,28.4157,28.4615,22500.0
2007-06-28 11:00:00,49.73,49.79,49.7,49.74,13100.0,28.473,28.5073,28.4558,28.4787,13100.0
2007-06-28 11:30:00,49.74,49.87,49.72,49.87,10500.0,28.4787,28.5531,28.4673,28.5531,10500.0
2007-06-28 12:00:00,49.87,49.91,49.86,49.89,8500.0,28.5531,28.576,28.5474,28.5646,8500.0
2007-06-28 12:30:00,49.87,49.97,49.87,49.95,10200.0,28.5531,28.6104,28.5531,28.5989,10200.0
2007-06-28 13:00:00,49.95,49.96,49.8,49.9,23700.0,28.5989,28.6047,28.5131,28.5703,23700.0
2007-06-28 13:30:00,49.9,49.92,49.8,49.83,22000.0,28.5703,28.5818,28.5131,28.5302,22000.0
2007-06-28 14:00:00,49.83,49.93,49.58,49.82,28600.0,28.5302,28.5875,28.3871,28.5245,28600.0
2007-06-28 14:30:00,49.79,49.85,49.6,49.81,30100.0,28.5073,28.5417,28.3985,28.5188,30100.0
2007-06-28 15:00:00,49.81,49.92,49.73,49.89,38500.0,28.5188,28.5818,28.473,28.5646,38500.0
2007-06-28 15:30:00,49.9,49.95,49.74,49.84,105200.0,28.5703,28.5989,28.4787,28.536,105200.0
2007-06-29 09:30:00,49.91,50.03,49.8,49.95,29000.0,28.576,28.6447,28.5131,28.5989,29000.0
2007-06-29 10:00:00,49.94,50.15,49.94,50.01,22700.0,28.5932,28.7134,28.5932,28.6333,22700.0
2007-06-29 10:30:00,50.04,50.13,50.0,50.05,26800.0,28.6505,28.702,28.6276,28.6562,26800.0
2007-06-29 11:00:00,50.05,50.11,49.94,50.08,56200.0,28.6562,28.6905,28.5932,28.6734,56200.0
2007-06-29 11:30:00,50.06,50.11,49.93,49.94,28400.0,28.6619,28.6905,28.5875,28.5932,28400.0
2007-06-29 12:00:00,49.96,50.04,49.92,50.0,74800.0,28.6047,28.6505,28.5818,28.6276,74800.0
2007-06-29 12:30:00,50.0,50.03,49.86,49.88,35700.0,28.6276,28.6447,28.5474,28.5589,35700.0
2007-06-29 13:00:00,49.88,49.96,49.79,49.93,32000.0,28.5589,28.6047,28.5073,28.5875,32000.0
2007-06-29 13:30:00,49.93,49.94,49.84,49.86,35500.0,28.5875,28.5932,28.536,28.5474,35500.0
2007-06-29 14:00:00,49.86,49.88,49.63,49.66,36000.0,28.5474,28.5589,28.4157,28.4329,36000.0
2007-06-29 14:30:00,49.64,49.78,49.61,49.68,22900.0,28.4214,28.5016,28.4043,28.4444,22900.0
2007-06-29 15:00:00,49.69,49.74,49.29,49.31,57500.0,28.4501,28.4787,28.2211,28.2325,57500.0
2007-06-29 15:30:00,49.3,49.69,49.27,49.6,89200.0,28.2268,28.4501,28.2096,28.3985,89200.0
2007-07-02 09:30:00,49.95,50.0,49.82,49.88,39100.0,28.5989,28.6276,28.5245,28.5589,39100.0
2007-07-02 10:00:00,49.9,50.01,49.88,49.93,33000.0,28.5703,28.6333,28.5589,28.5875,33000.0
2007-07-02 10:30:00,49.94,50.04,49.83,49.92,42300.0,28.5932,28.6505,28.5302,28.5818,42300.0
2007-07-02 11:00:00,49.93,49.98,49.84,49.92,21100.0,28.5875,28.6161,28.536,28.5818,21100.0
2007-07-02 11:30:00,49.93,50.06,49.9,50.05,20000.0,28.5875,28.6619,28.5703,28.6562,20000.0
2007-07-02 12:00:00,50.05,50.17,50.0,50.03,16900.0,28.6562,28.7249,28.6276,28.6447,16900.0
2007-07-02 12:30:00,50.03,50.05,49.88,49.93,23500.0,28.6447,28.6562,28.5589,28.5875,23500.0
2007-07-02 13:00:00,49.92,50.04,49.91,49.95,20600.0,28.5818,28.6505,28.576,28.5989,20600.0
2007-07-02 13:30:00,49.96,50.2,49.94,50.13,16600.0,28.6047,28.7421,28.5932,28.702,16600.0
2007-07-02 14:00:00,50.13,50.2,50.07,50.09,33900.0,28.702,28.7421,28.6676,28.6791,33900.0
2007-07-02 14:30:00,50.12,50.19,50.02,50.13,29000.0,28.6963,28.7364,28.639,28.702,29000.0
2007-07-02 15:00:00,50.12,50.12,50.0,50.04,33900.0,28.6963,28.6963,28.6276,28.6505,33900.0
2007-07-02 15:30:00,50.07,50.27,50.02,50.26,51900.0,28.6676,28.7822,28.639,28.7764,51900.0
2007-07-03 09:30:00,50.5,50.71,50.4,50.56,39900.0,28.9138,29.0341,28.8566,28.9482,39900.0
2007-07-03 10:00:00,50.51,50.59,50.33,50.45,26800.0,28.9196,28.9654,28.8165,28.8852,26800.0
2007-07-03 10:30:00,50.45,50.46,50.34,50.42,37000.0,28.8852,28.8909,28.8222,28.868,37000.0
2007-07-03 11:00:00,50.41,50.5,50.32,50.45,30300.0,28.8623,28.9138,28.8108,28.8852,30300.0
2007-07-03 11:30:00,50.45,50.49,50.4,50.49,20600.0,28.8852,28.9081,28.8566,28.9081,20600.0
2007-07-03 12:00:00,50.47,50.52,50.44,50.52,23600.0,28.8967,28.9253,28.8795,28.9253,23600.0
2007-07-03 12:30:00,50.52,50.57,50.47,50.52,39900.0,28.9253,28.9539,28.8967,28.9253,39900.0
2007-07-05 09:30:00,50.48,50.61,50.29,50.38,39800.0,28.9024,28.9768,28.7936,28.8451,39800.0
2007-07-05 10:00:00,50.39,50.4,50.19,50.32,26400.0,28.8509,28.8566,28.7364,28.8108,26400.0
2007-07-05 10:30:00,50.33,50.52,50.33,50.4,33800.0,28.8165,28.9253,28.8165,28.8566,33800.0
2007-07-05 11:00:00,50.38,50.39,50.2,50.37,35400.0,28.8451,28.8509,28.7421,28.8394,35400.0
2007-07-05 11:30:00,50.36,50.38,50.21,50.25,29000.0,28.8337,28.8451,28.7478,28.7707,29000.0
2007-07-05 12:00:00,50.24,50.38,50.18,50.19,27800.0,28.765,28.8451,28.7306,28.7364,27800.0
2007-07-05 12:30:00,50.19,50.26,50.14,50.19,32500.0,28.7364,28.7764,28.7077,28.7364,32500.0
2007-07-05 13:00:00,50.18,50.27,50.16,50.19,21100.0,28.7306,28.7822,28.7192,28.7364,21100.0
2007-07-05 13:30:00,50.19,50.28,50.15,50.15,33200.0,28.7364,28.7879,28.7134,28.7134,33200.0
2007-07-05 14:00:00,50.16,50.29,50.16,50.23,27700.0,28.7192,28.7936,28.7192,28.7593,27700.0
2007-07-05 14:30:00,50.24,50.29,50.13,50.17,47600.0,28.765,28.7936,28.702,28.7249,47600.0
2007-07-05 15:00:00,50.17,50.19,50.09,50.16,40900.0,28.7249,28.7364,28.6791,28.7192,40900.0
2007-07-05 15:30:00,50.15,50.2,50.08,50.13,72800.0,28.7134,28.7421,28.6734,28.702,72800.0
2007-07-06 09:30:00,50.14,50.22,49.8,49.86,41400.0,28.7077,28.7535,28.5131,28.5474,41400.0
2007-07-06 10:00:00,49.89,50.1,49.87,49.96,41400.0,28.5646,28.6848,28.5531,28.6047,41400.0
2007-07-06 10:30:00,50.0,50.01,49.85,49.88,38100.0,28.6276,28.6333,28.5417,28.5589,38100.0
2007-07-06 11:00:00,49.88,50.09,49.88,50.09,22000.0,28.5589,28.6791,28.5589,28.6791,22000.0
2007-07-06 11:30:00,50.1,50.25,50.1,50.22,39700.0,28.6848,28.7707,28.6848,28.7535,39700.0
2007-07-06 12:00:00,50.23,50.28,50.16,50.21,43100.0,28.7593,28.7879,28.7192,28.7478,43100.0
2007-07-06 12:30:00,50.2,50.31,50.19,50.3,25300.0,28.7421,28.8051,28.7364,28.7993,25300.0
2007-07-06 13:00:00,50.31,50.34,50.25,50.32,20200.0,28.8051,28.8222,28.7707,28.8108,20200.0
2007-07-06 13:30:00,50.32,50.38,50.28,50.38,41600.0,28.8108,28.8451,28.7879,28.8451,41600.0
2007-07-06 14:00:00,50.38,50.4,50.29,50.29,31200.0,28.8451,28.8566,28.7936,28.7936,31200.0
2007-07-06 14:30:00,50.31,50.37,50.27,50.31,27600.0,28.8051,28.8394,28.7822,28.8051,27600.0
2007-07-06 15:00:00,50.32,50.46,50.31,50.46,28500.0,28.8108,28.8909,28.8051,28.8909,28500.0
2007-07-06 15:30:00,50.46,50.48,50.21,50.29,73100.0,28.8909,28.9024,28.7478,28.7936,73100.0
2007-07-09 09:30:00,50.51,50.51,50.15,50.15,39200.0,28.9196,28.9196,28.7134,28.7134,39200.0
2007-07-09 10:00:00,50.17,50.3,50.09,50.11,21800.0,28.7249,28.7993,28.6791,28.6905,21800.0
2007-07-09 10:30:00,50.1,50.12,49.8,49.8,55300.0,28.6848,28.6963,28.5131,28.5131,55300.0
2007-07-09 11:00:00,49.8,49.91,49.75,49.81,38700.0,28.5131,28.576,28.4844,28.5188,38700.0
2007-07-09 11:30:00,49.81,49.86,49.76,49.8,34100.0,28.5188,28.5474,28.4902,28.5131,34100.0
2007-07-09 12:00:00,49.78,49.83,49.74,49.82,25300.0,28.5016,28.5302,28.4787,28.5245,25300.0
2007-07-09 12:30:00,49.81,49.99,49.81,49.94,27400.0,28.5188,28.6218,28.5188,28.5932,27400.0
2007-07-09 13:00:00,49.96,50.1,49.95,50.06,24100.0,28.6047,28.6848,28.5989,28.6619,24100.0
2007-07-09 13:30:00,50.06,50.17,50.04,50.16,21200.0,28.6619,28.7249,28.6505,28.7192,21200.0
2007-07-09 14:00:00,50.15,50.15,49.99,50.0,20400.0,28.7134,28.7134,28.6218,28.6276,20400.0
2007-07-09 14:30:00,50.01,50.19,49.98,50.15,35600.0,28.6333,28.7364,28.6161,28.7134,35600.0
2007-07-09 15:00:00,50.14,50.2,50.07,50.07,19300.0,28.7077,28.7421,28.6676,28.6676,19300.0
2007-07-09 15:30:00,50.08,50.08,49.96,50.0,32300.0,28.6734,28.6734,28.6047,28.6276,32300.0
2007-07-10 09:30:00,49.87,49.95,49.66,49.77,47100.0,28.5531,28.5989,28.4329,28.4959,47100.0
2007-07-10 10:00:00,49.77,49.78,49.54,49.56,39300.0,28.4959,28.5016,28.3642,28.3756,39300.0
2007-07-10 10:30:00,49.53,49.59,49.33,49.44,47100.0,28.3585,28.3928,28.244,28.3069,47100.0
2007-07-10 11:00:00,49.46,49.62,49.46,49.56,29900.0,28.3184,28.41,28.3184,28.3756,29900.0
2007-07-10 11:30:00,49.55,49.68,49.51,49.66,21200.0,28.3699,28.4444,28.347,28.4329,21200.0
2007-07-10 12:00:00,49.67,49.74,49.55,49.55,20600.0,28.4386,28.4787,28.3699,28.3699,20600.0
2007-07-10 12:30:00,49.57,49.65,49.54,49.6,20700.0,28.3814,28.4272,28.3642,28.3985,20700.0
2007-07-10 13:00:00,49.6,49.73,49.45,49.51,35800.0,28.3985,28.473,28.3127,28.347,35800.0
2007-07-10 13:30:00,49.51,49.56,49.17,49.22,59800.0,28.347,28.3756,28.1523,28.181,59800.0
2007-07-10 14:00:00,49.23,49.32,49.14,49.21,51300.0,28.1867,28.2382,28.1352,28.1753,51300.0
2007-07-10 14:30:00,49.2,49.32,49.16,49.21,64400.0,28.1695,28.2382,28.1466,28.1753,64400.0
2007-07-10 15:00:00,49.24,49.27,49.11,49.24,51100.0,28.1924,28.2096,28.118,28.1924,51100.0
2007-07-10 15:30:00,49.23,49.23,49.01,49.01,55000.0,28.1867,28.1867,28.0607,28.0607,55000.0
2007-07-11 09:30:00,48.99,49.07,48.83,48.96,34000.0,28.0493,28.0951,27.9577,28.0321,34000.0
2007-07-11 10:00:00,48.94,49.26,48.9,49.12,60500.0,28.0207,28.2039,27.9978,28.1237,60500.0
2007-07-11 10:30:00,49.13,49.15,48.93,49.11,48000.0,28.1294,28.1409,28.0149,28.118,48000.0
2007-07-11 11:00:00,49.12,49.21,49.09,49.13,33800.0,28.1237,28.1753,28.1065,28.1294,33800.0
2007-07-11 11:30:00,49.12,49.17,49.07,49.11,19400.0,28.1237,28.1523,28.0951,28.118,19400.0
2007-07-11 12:00:00,49.1,49.15,49.05,49.11,39300.0,28.1123,28.1409,28.0836,28.118,39300.0
2007-07-11 12:30:00,49.1,49.16,49.06,49.09,32500.0,28.1123,28.1466,28.0894,28.1065,32500.0
2007-07-11 13:00:00,49.09,49.17,49.08,49.15,17200.0,28.1065,28.1523,28.1008,28.1409,17200.0
2007-07-11 13:30:00,49.15,49.29,49.1,49.1,34700.0,28.1409,28.2211,28.1123,28.1123,34700.0
2007-07-11 14:00:00,49.1,49.28,49.04,49.27,36800.0,28.1123,28.2153,28.0779,28.2096,36800.0
2007-07-11 14:30:00,49.28,49.29,49.05,49.15,38500.0,28.2153,28.2211,28.0836,28.1409,38500.0
2007-07-11 15:00:00,49.13,49.34,49.11,49.34,24500.0,28.1294,28.2497,28.118,28.2497,24500.0
2007-07-11 15:30:00,49.33,49.34,49.22,49.31,39000.0,28.244,28.2497,28.181,28.2325,39000.0
2007-07-12 09:30:00,49.63,49.85,49.46,49.64,44900.0,28.4157,28.5417,28.3184,28.4214,44900.0
2007-07-12 10:00:00,49.65,49.66,49.45,49.52,34300.0,28.4272,28.4329,28.3127,28.3527,34300.0
2007-07-12 10:30:00,49.53,49.72,49.5,49.51,51800.0,28.3585,28.4673,28.3413,28.347,51800.0
2007-07-12 11:00:00,49.51,49.77,49.47,49.77,29900.0,28.347,28.4959,28.3241,28.4959,29900.0
2007-07-12 11:30:00,49.76,49.84,49.33,49.81,37000.0,28.4902,28.536,28.244,28.5188,37000.0
2007-07-12 12:00:00,49.82,50.03,49.81,50.02,46300.0,28.5245,28.6447,28.5188,28.639,46300.0
2007-07-12 12:30:00,50.03,50.03,49.96,49.99,16400.0,28.6447,28.6447,28.6047,28.6218,16400.0
2007-07-12 13:00:00,50.0,50.01,49.87,49.92,25800.0,28.6276,28.6333,28.5531,28.5818,25800.0
2007-07-12 13:30:00,49.92,49.98,49.85,49.85,22900.0,28.5818,28.6161,28.5417,28.5417,22900.0
2007-07-12 14:00:00,49.86,49.86,49.72,49.77,27200.0,28.5474,28.5474,28.4673,28.4959,27200.0
2007-07-12 14:30:00,49.77,49.8,49.7,49.75,37400.0,28.4959,28.5131,28.4558,28.4844,37400.0
2007-07-12 15:00:00,49.76,49.97,49.76,49.96,42500.0,28.4902,28.6104,28.4902,28.6047,42500.0
2007-07-12 15:30:00,49.97,50.17,49.97,50.17,83100.0,28.6104,28.7249,28.6104,28.7249,83100.0
2007-07-13 09:30:00,50.22,50.22,49.86,49.96,23400.0,28.7535,28.7535,28.5474,28.6047,23400.0
2007-07-13 10:00:00,49.96,50.11,49.85,49.95,29900.0,28.6047,28.6905,28.5417,28.5989,29900.0
2007-07-13 10:30:00,49.96,50.17,49.95,50.12,20400.0,28.6047,28.7249,28.5989,28.6963,20400.0
2007-07-13 11:00:00,50.12,50.18,50.09,50.1,14900.0,28.6963,28.7306,28.6791,28.6848,14900.0
2007-07-13 11:30:00,50.12,50.12,49.99,50.0,16700.0,28.6963,28.6963,28.6218,28.6276,16700.0
2007-07-13 12:00:00,50.01,50.13,49.96,50.1,13800.0,28.6333,28.702,28.6047,28.6848,13800.0
2007-07-13 12:30:00,50.11,50.19,50.07,50.17,12300.0,28.6905,28.7364,28.6676,28.7249,12300.0
2007-07-13 13:00:00,50.16,50.28,50.15,50.25,11900.0,28.7192,28.7879,28.7134,28.7707,11900.0
2007-07-13 13:30:00,50.26,50.3,50.19,50.19,17100.0,28.7764,28.7993,28.7364,28.7364,17100.0
2007-07-13 14:00:00,50.19,50.32,50.16,50.22,19300.0,28.7364,28.8108,28.7192,28.7535,19300.0
2007-07-13 14:30:00,50.22,50.44,50.2,50.36,25600.0,28.7535,28.8795,28.7421,28.8337,25600.0
2007-07-13 15:00:00,50.34,50.47,50.31,50.47,35200.0,28.8222,28.8967,28.8051,28.8967,35200.0
2007-07-13 15:30:00,50.48,50.49,50.35,50.35,38200.0,28.9024,28.9081,28.828,28.828,38200.0
2007-07-16 09:30:00,50.41,50.41,50.13,50.17,22900.0,28.8623,28.8623,28.702,28.7249,22900.0
2007-07-16 10:00:00,50.16,50.39,50.09,50.39,18200.0,28.7192,28.8509,28.6791,28.8509,18200.0
2007-07-16 10:30:00,50.39,50.54,50.34,50.38,32900.0,28.8509,28.9367,28.8222,28.8451,32900.0
2007-07-16 11:00:00,50.38,50.5,50.3,50.36,19600.0,28.8451,28.9138,28.7993,28.8337,19600.0
2007-07-16 11:30:00,50.34,50.46,50.31,50.42,29200.0,28.8222,28.8909,28.8051,28.868,29200.0
2007-07-16 12:00:00,50.42,50.63,50.4,50.63,34800.0,28.868,28.9883,28.8566,28.9883,34800.0
2007-07-16 12:30:00,50.63,50.75,50.63,50.75,26300.0,28.9883,29.057,28.9883,29.057,26300.0
2007-07-16 13:00:00,50.72,50.72,50.56,50.57,30500.0,29.0398,29.0398,28.9482,28.9539,30500.0
2007-07-16 13:30:00,50.57,50.65,50.54,50.57,30400.0,28.9539,28.9997,28.9367,28.9539,30400.0
2007-07-16 14:00:00,50.56,50.62,50.53,50.58,49300.0,28.9482,28.9825,28.931,28.9596,49300.0
2007-07-16 14:30:00,50.56,50.74,50.54,50.7,54800.0,28.9482,29.0513,28.9367,29.0284,54800.0
2007-07-16 15:00:00,50.71,50.8,50.63,50.65,89000.0,29.0341,29.0856,28.9883,28.9997,89000.0
2007-07-16 15:30:00,50.63,50.63,50.46,50.52,45600.0,28.9883,28.9883,28.8909,28.9253,45600.0
2007-07-17 09:30:00,50.47,50.85,50.45,50.8,34400.0,28.8967,29.1142,28.8852,29.0856,34400.0
2007-07-17 10:00:00,50.8,50.95,50.74,50.93,31600.0,29.0856,29.1715,29.0513,29.16,31600.0
2007-07-17 10:30:00,50.92,50.97,50.84,50.94,22900.0,29.1543,29.1829,29.1085,29.1658,22900.0
2007-07-17 11:00:00,50.92,51.01,50.78,50.89,35600.0,29.1543,29.2058,29.0742,29.1371,35600.0
2007-07-17 11:30:00,50.89,50.98,50.89,50.95,16700.0,29.1371,29.1887,29.1371,29.1715,16700.0
2007-07-17 12:00:00,50.97,51.0,50.85,50.86,21300.0,29.1829,29.2001,29.1142,29.12,21300.0
2007-07-17 12:30:00,50.86,50.88,50.71,50.74,20900.0,29.12,29.1314,29.0341,29.0513,20900.0
2007-07-17 13:00:00,50.71,50.75,50.65,50.66,20800.0,29.0341,29.057,28.9997,29.0055,20800.0
2007-07-17 13:30:00,50.66,50.81,50.66,50.77,17700.0,29.0055,29.0913,29.0055,29.0684,17700.0
2007-07-17 14:00:00,50.77,50.84,50.72,50.82,19700.0,29.0684,29.1085,29.0398,29.0971,19700.0
2007-07-17 14:30:00,50.83,50.87,50.77,50.8,23400.0,29.1028,29.1257,29.0684,29.0856,23400.0
2007-07-17 15:00:00,50.81,50.81,50.65,50.69,30600.0,29.0913,29.0913,28.9997,29.0226,30600.0
2007-07-17 15:30:00,50.69,50.7,50.51,50.55,48400.0,29.0226,29.0284,28.9196,28.9425,48400.0
2007-07-18 09:30:00,50.25,50.35,50.09,50.3,69800.0,28.7707,28.828,28.6791,28.7993,69800.0
2007-07-18 10:00:00,50.32,50.47,50.09,50.14,55100.0,28.8108,28.8967,28.6791,28.7077,55100.0
2007-07-18 10:30:00,50.14,50.22,49.92,50.18,81700.0,28.7077,28.7535,28.5818,28.7306,81700.0
2007-07-18 11:00:00,50.16,50.45,50.16,50.32,55800.0,28.7192,28.8852,28.7192,28.8108,55800.0
2007-07-18 11:30:00,50.34,50.34,50.14,50.23,36900.0,28.8222,28.8222,28.7077,28.7593,36900.0
2007-07-18 12:00:00,50.24,50.32,50.06,50.2,58700.0,28.765,28.8108,28.6619,28.7421,58700.0
2007-07-18 12:30:00,50.21,50.34,50.17,50.21,26900.0,28.7478,28.8222,28.7249,28.7478,26900.0
2007-07-18 13:00:00,50.22,50.3,50.12,50.26,27600.0,28.7535,28.7993,28.6963,28.7764,27600.0
2007-07-18 13:30:00,50.27,50.46,50.26,50.33,38400.0,28.7822,28.8909,28.7764,28.8165,38400.0
2007-07-18 14:00:00,50.34,50.46,50.3,50.35,31700.0,28.8222,28.8909,28.7993,28.828,31700.0
2007-07-18 14:30:00,50.36,50.58,50.36,50.54,40800.0,28.8337,28.9596,28.8337,28.9367,40800.0
2007-07-18 15:00:00,50.56,50.6,50.37,50.37,38400.0,28.9482,28.9711,28.8394,28.8394,38400.0
2007-07-18 15:30:00,50.36,50.7,50.33,50.61,62000.0,28.8337,29.0284,28.8165,28.9768,62000.0
2007-07-19 09:30:00,50.6,50.9,50.27,50.87,33900.0,28.9711,29.1429,28.7822,29.1257,33900.0
2007-07-19 10:00:00,50.87,50.9,50.69,50.84,29600.0,29.1257,29.1429,29.0226,29.1085,29600.0
2007-07-19 10:30:00,50.84,50.95,50.58,50.65,30200.0,29.1085,29.1715,28.9596,28.9997,30200.0
2007-07-19 11:00:00,50.62,50.94,50.6,50.92,34700.0,28.9825,29.1658,28.9711,29.1543,34700.0
2007-07-19 11:30:00,50.91,50.99,50.9,50.97,26800.0,29.1486,29.1944,29.1429,29.1829,26800.0
2007-07-19 12:00:00,50.95,51.0,50.88,50.98,32200.0,29.1715,29.2001,29.1314,29.1887,32200.0
2007-07-19 12:30:00,50.95,50.96,50.85,50.88,21000.0,29.1715,29.1772,29.1142,29.1314,21000.0
2007-07-19 13:00:00,50.88,50.88,50.72,50.75,31500.0,29.1314,29.1314,29.0398,29.057,31500.0
2007-07-19 13:30:00,50.73,50.85,50.69,50.82,158200.0,29.0455,29.1142,29.0226,29.0971,158200.0
2007-07-19 14:00:00,50.83,50.84,50.73,50.8,52400.0,29.1028,29.1085,29.0455,29.0856,52400.0
2007-07-19 14:30:00,50.81,51.02,50.8,50.95,46800.0,29.0913,29.2116,29.0856,29.1715,46800.0
2007-07-19 15:00:00,50.95,51.19,50.92,51.18,52300.0,29.1715,29.3089,29.1543,29.3032,52300.0
2007-07-19 15:30:00,51.17,51.27,51.08,51.17,101900.0,29.2975,29.3547,29.2459,29.2975,101900.0
2007-07-20 09:30:00,51.04,51.04,50.0,50.11,211900.0,29.223,29.223,28.6276,28.6905,211900.0
2007-07-20 10:00:00,50.1,50.15,49.72,50.0,85900.0,28.6848,28.7134,28.4673,28.6276,85900.0
2007-07-20 10:30:00,50.04,50.12,49.66,49.68,73500.0,28.6505,28.6963,28.4329,28.4444,73500.0
2007-07-20 11:00:00,49.68,49.73,49.15,49.19,56800.0,28.4444,28.473,28.1409,28.1638,56800.0
2007-07-20 11:30:00,49.2,49.47,49.03,49.29,61300.0,28.1695,28.3241,28.0722,28.2211,61300.0
2007-07-20 12:00:00,49.29,49.46,49.14,49.46,46100.0,28.2211,28.3184,28.1352,28.3184,46100.0
2007-07-20 12:30:00,49.44,49.45,49.2,49.22,45900.0,28.3069,28.3127,28.1695,28.181,45900.0
2007-07-20 13:00:00,49.24,49.41,49.24,49.33,40500.0,28.1924,28.2898,28.1924,28.244,40500.0
2007-07-20 13:30:00,49.33,49.63,49.32,49.61,49100.0,28.244,28.4157,28.2382,28.4043,49100.0
2007-07-20 14:00:00,49.59,49.79,49.53,49.66,59900.0,28.3928,28.5073,28.3585,28.4329,59900.0
2007-07-20 14:30:00,49.65,49.75,49.63,49.75,58100.0,28.4272,28.4844,28.4157,28.4844,58100.0
2007-07-20 15:00:00,49.73,49.77,49.5,49.54,75100.0,28.473,28.4959,28.3413,28.3642,75100.0
2007-07-20 15:30:00,49.53,49.55,49.05,49.1,102400.0,28.3585,28.3699,28.0836,28.1123,102400.0
2007-07-23 09:30:00,49.44,49.52,49.16,49.52,49600.0,28.3069,28.3527,28.1466,28.3527,49600.0
2007-07-23 10:00:00,49.51,49.67,49.31,49.45,58400.0,28.347,28.4386,28.2325,28.3127,58400.0
2007-07-23 10:30:00,49.42,49.47,49.31,49.43,93500.0,28.2955,28.3241,28.2325,28.3012,93500.0
2007-07-23 11:00:00,49.43,49.67,49.41,49.67,81300.0,28.3012,28.4386,28.2898,28.4386,81300.0
2007-07-23 11:30:00,49.66,49.68,49.59,49.63,65300.0,28.4329,28.4444,28.3928,28.4157,65300.0
2007-07-23 12:00:00,49.62,49.68,49.47,49.47,66900.0,28.41,28.4444,28.3241,28.3241,66900.0
2007-07-23 12:30:00,49.47,49.51,49.43,49.43,46000.0,28.3241,28.347,28.3012,28.3012,46000.0
2007-07-23 13:00:00,49.43,49.62,49.43,49.55,48000.0,28.3012,28.41,28.3012,28.3699,48000.0
2007-07-23 13:30:00,49.54,49.61,49.52,49.54,44500.0,28.3642,28.4043,28.3527,28.3642,44500.0
2007-07-23 14:00:00,49.53,49.55,49.41,49.53,69300.0,28.3585,28.3699,28.2898,28.3585,69300.0
2007-07-23 14:30:00,49.53,49.8,49.53,49.69,68200.0,28.3585,28.5131,28.3585,28.4501,68200.0
2007-07-23 15:00:00,49.69,49.71,49.56,49.61,82200.0,28.4501,28.4615,28.3756,28.4043,82200.0
2007-07-23 15:30:00,49.61,49.61,49.4,49.49,112400.0,28.4043,28.4043,28.284,28.3356,112400.0
2007-07-24 09:30:00,49.33,49.7,49.3,49.49,67600.0,28.244,28.4558,28.2268,28.3356,67600.0
2007-07-24 10:00:00,49.43,49.49,49.14,49.47,80800.0,28.3012,28.3356,28.1352,28.3241,80800.0
2007-07-24 10:30:00,49.48,49.78,49.43,49.75,55900.0,28.3298,28.5016,28.3012,28.4844,55900.0
2007-07-24 11:00:00,49.74,49.92,49.7,49.9,78600.0,28.4787,28.5818,28.4558,28.5703,78600.0
2007-07-24 11:30:00,49.9,50.3,49.87,50.29,90100.0,28.5703,28.7993,28.5531,28.7936,90100.0
2007-07-24 12:00:00,50.29,50.36,50.05,50.33,74900.0,28.7936,28.8337,28.6562,28.8165,74900.0
2007-07-24 12:30:00,50.34,50.49,50.33,50.43,62900.0,28.8222,28.9081,28.8165,28.8738,62900.0
2007-07-24 13:00:00,50.44,50.53,50.33,50.33,71100.0,28.8795,28.931,28.8165,28.8165,71100.0
2007-07-24 13:30:00,50.34,50.48,50.18,50.39,70900.0,28.8222,28.9024,28.7306,28.8509,70900.0
2007-07-24 14:00:00,50.37,50.45,50.24,50.39,61400.0,28.8394,28.8852,28.765,28.8509,61400.0
2007-07-24 14:30:00,50.37,50.4,50.08,50.1,99400.0,28.8394,28.8566,28.6734,28.6848,99400.0
2007-07-24 15:00:00,50.07,50.14,49.9,49.95,121200.0,28.6676,28.7077,28.5703,28.5989,121200.0
2007-07-24 15:30:00,49.96,50.08,49.92,49.96,110000.0,28.6047,28.6734,28.5818,28.6047,110000.0
2007-07-25 09:30:00,50.15,50.4,49.96,50.3,72900.0,28.7134,28.8566,28.6047,28.7993,72900.0
2007-07-25 10:00:00,50.29,50.5,50.2,50.34,84800.0,28.7936,28.9138,28.7421,28.8222,84800.0
2007-07-25 10:30:00,50.32,50.45,50.15,50.41,111500.0,28.8108,28.8852,28.7134,28.8623,111500.0
2007-07-25 11:00:00,50.37,50.59,50.23,50.49,93400.0,28.8394,28.9654,28.7593,28.9081,93400.0
2007-07-25 11:30:00,50.48,50.69,50.42,50.54,58400.0,28.9024,29.0226,28.868,28.9367,58400.0
2007-07-25 12:00:00,50.5,50.6,50.39,50.51,62500.0,28.9138,28.9711,28.8509,28.9196,62500.0
2007-07-25 12:30:00,50.5,50.52,50.29,50.31,72200.0,28.9138,28.9253,28.7936,28.8051,72200.0
2007-07-25 13:00:00,50.32,50.36,50.11,50.18,67200.0,28.8108,28.8337,28.6905,28.7306,67200.0
2007-07-25 13:30:00,50.14,50.19,49.97,50.04,107700.0,28.7077,28.7364,28.6104,28.6505,107700.0
2007-07-25 14:00:00,50.04,50.45,49.98,50.21,148000.0,28.6505,28.8852,28.6161,28.7478,148000.0
2007-07-25 14:30:00,50.21,50.23,49.97,50.05,96400.0,28.7478,28.7593,28.6104,28.6562,96400.0
2007-07-25 15:00:00,50.06,50.36,50.04,50.14,107700.0,28.6619,28.8337,28.6505,28.7077,107700.0
2007-07-25 15:30:00,50.17,50.17,49.99,50.05,146500.0,28.7249,28.7249,28.6218,28.6562,146500.0
2007-07-26 09:30:00,49.78,50.05,49.58,49.66,113300.0,28.5016,28.6562,28.3871,28.4329,113300.0
2007-07-26 10:00:00,49.67,49.73,49.19,49.43,145700.0,28.4386,28.473,28.1638,28.3012,145700.0
2007-07-26 10:30:00,49.43,49.51,49.26,49.41,55800.0,28.3012,28.347,28.2039,28.2898,55800.0
2007-07-26 11:00:00,49.41,49.41,49.12,49.15,53900.0,28.2898,28.2898,28.1237,28.1409,53900.0
2007-07-26 11:30:00,49.2,49.4,49.1,49.37,47200.0,28.1695,28.284,28.1123,28.2669,47200.0
2007-07-26 12:00:00,49.35,49.38,49.03,49.06,46400.0,28.2554,28.2726,28.0722,28.0894,46400.0
2007-07-26 12:30:00,49.09,49.21,48.78,49.14,46900.0,28.1065,28.1753,27.9291,28.1352,46900.0
2007-07-26 13:00:00,49.15,49.31,48.95,49.02,43000.0,28.1409,28.2325,28.0264,28.0665,43000.0
2007-07-26 13:30:00,49.01,49.17,48.84,48.88,53900.0,28.0607,28.1523,27.9634,27.9863,53900.0
2007-07-26 14:00:00,48.88,49.01,48.53,48.67,76500.0,27.9863,28.0607,27.7859,27.8661,76500.0
2007-07-26 14:30:00,48.68,48.87,48.43,48.64,65100.0,27.8718,27.9806,27.7287,27.8489,65100.0
2007-07-26 15:00:00,48.68,49.15,48.64,48.86,76800.0,27.8718,28.1409,27.8489,27.9749,76800.0
2007-07-26 15:30:00,48.88,49.29,48.78,49.09,149200.0,27.9863,28.2211,27.9291,28.1065,149200.0
2007-07-27 09:30:00,49.06,49.06,48.54,48.74,111600.0,28.0894,28.0894,27.7916,27.9062,111600.0
2007-07-27 10:00:00,48.72,48.88,48.65,48.79,73600.0,27.8947,27.9863,27.8546,27.9348,73600.0
2007-07-27 10:30:00,48.81,48.93,48.55,48.62,69300.0,27.9462,28.0149,27.7974,27.8374,69300.0
2007-07-27 11:00:00,48.62,48.77,48.57,48.64,57300.0,27.8374,27.9233,27.8088,27.8489,57300.0
2007-07-27 11:30:00,48.64,48.71,48.47,48.53,91700.0,27.8489,27.889,27.7516,27.7859,91700.0
2007-07-27 12:00:00,48.5,48.61,48.33,48.41,138700.0,27.7687,27.8317,27.6714,27.7172,138700.0
2007-07-27 12:30:00,48.43,48.5,48.3,48.43,167800.0,27.7287,27.7687,27.6542,27.7287,167800.0
2007-07-27 13:00:00,48.42,48.49,48.23,48.28,129800.0,27.7229,27.763,27.6142,27.6428,129800.0
2007-07-27 13:30:00,48.28,48.33,48.04,48.3,71600.0,27.6428,27.6714,27.5054,27.6542,71600.0
2007-07-27 14:00:00,48.27,48.28,48.05,48.17,69300.0,27.6371,27.6428,27.5111,27.5798,69300.0
2007-07-27 14:30:00,48.14,48.44,48.09,48.37,58600.0,27.5626,27.7344,27.534,27.6943,58600.0
2007-07-27 15:00:00,48.35,48.37,48.03,48.11,96100.0,27.6829,27.6943,27.4996,27.5454,96100.0
2007-07-27 15:30:00,48.1,48.1,47.52,47.52,164200.0,27.5397,27.5397,27.2076,27.2076,164200.0
2007-07-30 09:30:00,47.37,47.47,46.8,47.2,96900.0,27.1218,27.179,26.7954,27.0244,96900.0
2007-07-30 10:00:00,47.23,47.45,47.11,47.39,107000.0,27.0416,27.1676,26.9729,27.1332,107000.0
2007-07-30 10:30:00,47.37,47.5,47.27,47.33,95200.0,27.1218,27.1962,27.0645,27.0989,95200.0
2007-07-30 11:00:00,47.34,47.53,47.3,47.37,68900.0,27.1046,27.2134,27.0817,27.1218,68900.0
2007-07-30 11:30:00,47.37,47.48,47.26,47.39,59000.0,27.1218,27.1847,27.0588,27.1332,59000.0
2007-07-30 12:00:00,47.38,47.47,47.3,47.37,54500.0,27.1275,27.179,27.0817,27.1218,54500.0
2007-07-30 12:30:00,47.39,47.71,47.36,47.7,64000.0,27.1332,27.3164,27.116,27.3107,64000.0
2007-07-30 13:00:00,47.69,47.87,47.69,47.78,50400.0,27.305,27.408,27.305,27.3565,50400.0
2007-07-30 13:30:00,47.77,48.06,47.7,48.02,65100.0,27.3508,27.5168,27.3107,27.4939,65100.0
2007-07-30 14:00:00,48.01,48.09,47.96,48.03,66000.0,27.4882,27.534,27.4596,27.4996,66000.0
2007-07-30 14:30:00,48.04,48.19,47.96,48.14,67500.0,27.5054,27.5912,27.4596,27.5626,67500.0
2007-07-30 15:00:00,48.13,48.4,48.06,48.34,108700.0,27.5569,27.7115,27.5168,27.6771,108700.0
2007-07-30 15:30:00,48.33,48.38,48.15,48.25,149400.0,27.6714,27.7,27.5683,27.6256,149400.0
2007-07-31 09:30:00,48.5,48.61,48.11,48.4,82200.0,27.7687,27.8317,27.5454,27.7115,82200.0
2007-07-31 10:00:00,48.41,48.54,48.35,48.4,71100.0,27.7172,27.7916,27.6829,27.7115,71100.0
2007-07-31 10:30:00,48.44,48.53,48.29,48.35,62700.0,27.7344,27.7859,27.6485,27.6829,62700.0
2007-07-31 11:00:00,48.34,48.39,48.23,48.37,36800.0,27.6771,27.7058,27.6142,27.6943,36800.0
2007-07-31 11:30:00,48.37,48.37,48.2,48.27,44300.0,27.6943,27.6943,27.597,27.6371,44300.0
2007-07-31 12:00:00,48.27,48.33,48.24,48.29,43800.0,27.6371,27.6714,27.6199,27.6485,43800.0
2007-07-31 12:30:00,48.3,48.33,48.2,48.25,31000.0,27.6542,27.6714,27.597,27.6256,31000.0
2007-07-31 13:00:00,48.24,48.33,48.2,48.2,49400.0,27.6199,27.6714,27.597,27.597,49400.0
2007-07-31 13:30:00,48.2,48.23,48.0,48.07,67700.0,27.597,27.6142,27.4825,27.5225,67700.0
2007-07-31 14:00:00,48.11,48.21,48.0,48.03,61700.0,27.5454,27.6027,27.4825,27.4996,61700.0
2007-07-31 14:30:00,48.03,48.04,47.68,47.86,125600.0,27.4996,27.5054,27.2992,27.4023,125600.0
2007-07-31 15:00:00,47.87,48.15,47.87,48.01,88700.0,27.408,27.5683,27.408,27.4882,88700.0
2007-07-31 15:30:00,48.02,48.1,47.6,47.6,146800.0,27.4939,27.5397,27.2534,27.2534,146800.0
2007-08-01 09:30:00,47.4,47.97,47.23,47.55,70700.0,27.1389,27.4653,27.0416,27.2248,70700.0
2007-08-01 10:00:00,47.55,47.9,47.37,47.69,82200.0,27.2248,27.4252,27.1218,27.305,82200.0
2007-08-01 10:30:00,47.68,47.8,47.55,47.64,66400.0,27.2992,27.368,27.2248,27.2763,66400.0
2007-08-01 11:00:00,47.63,47.9,47.6,47.69,46000.0,27.2706,27.4252,27.2534,27.305,46000.0
2007-08-01 11:30:00,47.68,48.0,47.68,47.98,48400.0,27.2992,27.4825,27.2992,27.471,48400.0
2007-08-01 12:00:00,47.98,48.0,47.8,47.96,61000.0,27.471,27.4825,27.368,27.4596,61000.0
2007-08-01 12:30:00,47.96,48.05,47.77,47.81,55100.0,27.4596,27.5111,27.3508,27.3737,55100.0
2007-08-01 13:00:00,47.83,47.83,47.52,47.66,64900.0,27.3851,27.3851,27.2076,27.2878,64900.0
2007-08-01 13:30:00,47.66,47.77,47.54,47.74,36900.0,27.2878,27.3508,27.2191,27.3336,36900.0
2007-08-01 14:00:00,47.74,47.76,47.54,47.58,54600.0,27.3336,27.3451,27.2191,27.242,54600.0
2007-08-01 14:30:00,47.61,47.7,47.5,47.64,112700.0,27.2592,27.3107,27.1962,27.2763,112700.0
2007-08-01 15:00:00,47.62,47.75,47.52,47.71,101000.0,27.2649,27.3393,27.2076,27.3164,101000.0
2007-08-01 15:30:00,47.71,48.36,47.64,48.16,289500.0,27.3164,27.6886,27.2763,27.5741,289500.0
2007-08-02 09:30:00,48.25,48.41,48.03,48.33,50200.0,27.6256,27.7172,27.4996,27.6714,50200.0
2007-08-02 10:00:00,48.32,48.34,48.16,48.26,46000.0,27.6657,27.6771,27.5741,27.6313,46000.0
2007-08-02 10:30:00,48.25,48.33,48.16,48.18,50500.0,27.6256,27.6714,27.5741,27.5855,50500.0
2007-08-02 11:00:00,48.19,48.33,48.06,48.32,58000.0,27.5912,27.6714,27.5168,27.6657,58000.0
2007-08-02 11:30:00,48.33,48.45,48.26,48.41,178300.0,27.6714,27.7401,27.6313,27.7172,178300.0
2007-08-02 12:00:00,48.42,48.56,48.34,48.4,189100.0,27.7229,27.8031,27.6771,27.7115,189100.0
2007-08-02 12:30:00,48.4,48.44,48.35,48.35,40100.0,27.7115,27.7344,27.6829,27.6829,40100.0
2007-08-02 13:00:00,48.35,48.37,48.15,48.3,62100.0,27.6829,27.6943,27.5683,27.6542,62100.0
2007-08-02 13:30:00,48.3,48.5,48.27,48.37,64100.0,27.6542,27.7687,27.6371,27.6943,64100.0
2007-08-02 14:00:00,48.37,48.5,48.32,48.37,102100.0,27.6943,27.7687,27.6657,27.6943,102100.0
2007-08-02 14:30:00,48.38,48.46,48.26,48.4,65500.0,27.7,27.7458,27.6313,27.7115,65500.0
2007-08-02 15:00:00,48.4,48.7,48.29,48.68,106100.0,27.7115,27.8833,27.6485,27.8718,106100.0
2007-08-02 15:30:00,48.66,48.71,48.54,48.62,84300.0,27.8603,27.889,27.7916,27.8374,84300.0
2007-08-03 09:30:00,48.7,48.88,48.24,48.28,33100.0,27.8833,27.9863,27.6199,27.6428,33100.0
2007-08-03 10:00:00,48.29,48.52,48.18,48.46,55200.0,27.6485,27.7802,27.5855,27.7458,55200.0
2007-08-03 10:30:00,48.47,48.5,48.21,48.27,58100.0,27.7516,27.7687,27.6027,27.6371,58100.0
2007-08-03 11:00:00,48.27,48.4,48.25,48.34,50700.0,27.6371,27.7115,27.6256,27.6771,50700.0
2007-08-03 11:30:00,48.36,48.51,48.33,48.41,49300.0,27.6886,27.7745,27.6714,27.7172,49300.0
2007-08-03 12:00:00,48.41,48.52,48.35,48.36,89900.0,27.7172,27.7802,27.6829,27.6886,89900.0
2007-08-03 12:30:00,48.36,48.43,48.35,48.4,56300.0,27.6886,27.7287,27.6829,27.7115,56300.0
2007-08-03 13:00:00,48.39,48.6,48.37,48.58,48000.0,27.7058,27.826,27.6943,27.8145,48000.0
2007-08-03 13:30:00,48.56,48.62,48.46,48.57,54100.0,27.8031,27.8374,27.7458,27.8088,54100.0
2007-08-03 14:00:00,48.57,48.69,48.23,48.23,99200.0,27.8088,27.8775,27.6142,27.6142,99200.0
2007-08-03 14:30:00,48.21,48.36,48.2,48.24,81100.0,27.6027,27.6886,27.597,27.6199,81100.0
2007-08-03 15:00:00,48.24,48.3,47.94,47.96,129700.0,27.6199,27.6542,27.4481,27.4596,129700.0
2007-08-03 15:30:00,47.93,48.05,47.63,47.64,121600.0,27.4424,27.5111,27.2706,27.2763,121600.0
2007-08-06 09:30:00,47.83,47.97,47.66,47.93,72400.0,27.3851,27.4653,27.2878,27.4424,72400.0
2007-08-06 10:00:00,47.93,47.99,47.75,47.96,95700.0,27.4424,27.4767,27.3393,27.4596,95700.0
2007-08-06 10:30:00,47.88,48.2,47.86,48.18,123600.0,27.4138,27.597,27.4023,27.5855,123600.0
2007-08-06 11:00:00,48.18,48.98,48.14,48.97,135400.0,27.5855,28.0436,27.5626,28.0378,135400.0
2007-08-06 11:30:00,48.98,49.03,48.72,48.88,92500.0,28.0436,28.0722,27.8947,27.9863,92500.0
2007-08-06 12:00:00,48.91,48.93,48.81,48.9,70000.0,28.0035,28.0149,27.9462,27.9978,70000.0
2007-08-06 12:30:00,48.9,48.96,48.77,48.78,122000.0,27.9978,28.0321,27.9233,27.9291,122000.0
2007-08-06 13:00:00,48.77,48.78,48.41,48.43,77500.0,27.9233,27.9291,27.7172,27.7287,77500.0
2007-08-06 13:30:00,48.43,48.46,48.3,48.34,83600.0,27.7287,27.7458,27.6542,27.6771,83600.0
2007-08-06 14:00:00,48.34,48.54,48.34,48.41,92400.0,27.6771,27.7916,27.6771,27.7172,92400.0
2007-08-06 14:30:00,48.43,48.81,48.43,48.53,85500.0,27.7287,27.9462,27.7287,27.7859,85500.0
2007-08-06 15:00:00,48.51,48.64,48.47,48.57,80300.0,27.7745,27.8489,27.7516,27.8088,80300.0
2007-08-06 15:30:00,48.57,48.82,48.49,48.77,107900.0,27.8088,27.952,27.763,27.9233,107900.0
2007-08-07 09:30:00,48.61,48.74,48.53,48.64,81000.0,27.8317,27.9062,27.7859,27.8489,81000.0
2007-08-07 10:00:00,48.64,48.75,48.62,48.74,104800.0,27.8489,27.9119,27.8374,27.9062,104800.0
2007-08-07 10:30:00,48.74,48.8,48.67,48.78,79400.0,27.9062,27.9405,27.8661,27.9291,79400.0
2007-08-07 11:00:00,48.8,48.88,48.73,48.84,39200.0,27.9405,27.9863,27.9004,27.9634,39200.0
2007-08-07 11:30:00,48.84,48.89,48.78,48.8,77400.0,27.9634,27.992,27.9291,27.9405,77400.0
2007-08-07 12:00:00,48.8,49.0,48.78,48.99,57600.0,27.9405,28.055,27.9291,28.0493,57600.0
2007-08-07 12:30:00,49.0,49.02,48.92,49.02,53700.0,28.055,28.0665,28.0092,28.0665,53700.0
2007-08-07 13:00:00,48.99,49.05,48.91,48.93,41400.0,28.0493,28.0836,28.0035,28.0149,41400.0
2007-08-07 13:30:00,48.92,49.05,48.89,48.97,48900.0,28.0092,28.0836,27.992,28.0378,48900.0
2007-08-07 14:00:00,48.98,49.09,48.63,48.68,104400.0,28.0436,28.1065,27.8432,27.8718,104400.0
2007-08-07 14:30:00,48.67,49.17,48.56,49.15,137600.0,27.8661,28.1523,27.8031,28.1409,137600.0
2007-08-07 15:00:00,49.14,49.34,49.01,49.29,139200.0,28.1352,28.2497,28.0607,28.2211,139200.0
2007-08-07 15:30:00,49.28,49.49,48.95,49.01,113700.0,28.2153,28.3356,28.0264,28.0607,113700.0
2007-08-08 09:30:00,48.23,49.75,48.23,49.08,70500.0,27.6142,28.4844,27.6142,28.1008,70500.0
2007-08-08 10:00:00,49.06,49.15,49.01,49.09,71800.0,28.0894,28.1409,28.0607,28.1065,71800.0
2007-08-08 10:30:00,49.1,49.26,49.05,49.19,65500.0,28.1123,28.2039,28.0836,28.1638,65500.0
2007-08-08 11:00:00,49.2,49.3,49.11,49.29,75200.0,28.1695,28.2268,28.118,28.2211,75200.0
2007-08-08 11:30:00,49.29,49.47,49.26,49.36,80000.0,28.2211,28.3241,28.2039,28.2611,80000.0
2007-08-08 12:00:00,49.35,49.4,49.19,49.24,49700.0,28.2554,28.284,28.1638,28.1924,49700.0
2007-08-08 12:30:00,49.24,49.37,49.24,49.34,60500.0,28.1924,28.2669,28.1924,28.2497,60500.0
2007-08-08 13:00:00,49.31,49.54,49.31,49.47,51700.0,28.2325,28.3642,28.2325,28.3241,51700.0
2007-08-08 13:30:00,49.5,49.92,49.49,49.92,56700.0,28.3413,28.5818,28.3356,28.5818,56700.0
2007-08-08 14:00:00,49.92,50.2,49.81,50.12,68000.0,28.5818,28.7421,28.5188,28.6963,68000.0
2007-08-08 14:30:00,50.14,50.17,49.71,49.71,82100.0,28.7077,28.7249,28.4615,28.4615,82100.0
2007-08-08 15:00:00,49.74,49.88,49.51,49.67,123500.0,28.4787,28.5589,28.347,28.4386,123500.0
2007-08-08 15:30:00,49.67,50.1,49.37,50.09,186300.0,28.4386,28.6848,28.2669,28.6791,186300.0
2007-08-09 09:30:00,49.63,49.99,49.32,49.81,46400.0,28.4157,28.6218,28.2382,28.5188,46400.0
2007-08-09 10:00:00,49.82,49.84,49.5,49.63,97100.0,28.5245,28.536,28.3413,28.4157,97100.0
2007-08-09 10:30:00,49.62,49.78,49.53,49.74,105300.0,28.41,28.5016,28.3585,28.4787,105300.0
2007-08-09 11:00:00,49.76,50.01,49.69,49.71,96000.0,28.4902,28.6333,28.4501,28.4615,96000.0
2007-08-09 11:30:00,49.71,49.82,49.48,49.6,160400.0,28.4615,28.5245,28.3298,28.3985,160400.0
2007-08-09 12:00:00,49.61,49.65,49.38,49.5,111700.0,28.4043,28.4272,28.2726,28.3413,111700.0
2007-08-09 12:30:00,49.48,49.48,48.99,49.11,68500.0,28.3298,28.3298,28.0493,28.118,68500.0
2007-08-09 13:00:00,49.1,49.1,48.85,48.99,71900.0,28.1123,28.1123,27.9691,28.0493,71900.0
2007-08-09 13:30:00,49.0,49.22,48.96,49.15,61500.0,28.055,28.181,28.0321,28.1409,61500.0
2007-08-09 14:00:00,49.15,49.15,48.9,48.9,71200.0,28.1409,28.1409,27.9978,27.9978,71200.0
2007-08-09 14:30:00,48.93,48.97,48.64,48.64,111500.0,28.0149,28.0378,27.8489,27.8489,111500.0
2007-08-09 15:00:00,48.63,49.12,48.58,48.98,121900.0,27.8432,28.1237,27.8145,28.0436,121900.0
2007-08-09 15:30:00,49.03,49.22,48.7,48.73,159800.0,28.0722,28.181,27.8833,27.9004,159800.0
2007-08-10 09:30:00,48.4,48.63,47.98,48.16,68200.0,27.7115,27.8432,27.471,27.5741,68200.0
2007-08-10 10:00:00,48.11,48.25,47.65,47.66,91000.0,27.5454,27.6256,27.2821,27.2878,91000.0
2007-08-10 10:30:00,47.73,47.73,47.27,47.47,68900.0,27.3279,27.3279,27.0645,27.179,68900.0
2007-08-10 11:00:00,47.49,48.16,47.46,47.88,89700.0,27.1905,27.5741,27.1733,27.4138,89700.0
2007-08-10 11:30:00,47.84,47.92,47.6,47.92,61700.0,27.3909,27.4367,27.2534,27.4367,61700.0
2007-08-10 12:00:00,47.92,48.44,47.9,48.31,65200.0,27.4367,27.7344,27.4252,27.66,65200.0
2007-08-10 12:30:00,48.32,48.41,48.02,48.02,82800.0,27.6657,27.7172,27.4939,27.4939,82800.0
2007-08-10 13:00:00,48.03,48.04,47.56,47.6,103800.0,27.4996,27.5054,27.2305,27.2534,103800.0
2007-08-10 13:30:00,47.61,47.62,47.37,47.44,88200.0,27.2592,27.2649,27.1218,27.1618,88200.0
2007-08-10 14:00:00,47.47,47.62,47.37,47.4,66100.0,27.179,27.2649,27.1218,27.1389,66100.0
2007-08-10 14:30:00,47.39,47.54,47.31,47.51,50300.0,27.1332,27.2191,27.0874,27.2019,50300.0
2007-08-10 15:00:00,47.52,48.37,47.4,48.19,94100.0,27.2076,27.6943,27.1389,27.5912,94100.0
2007-08-10 15:30:00,48.19,48.43,48.03,48.12,99000.0,27.5912,27.7287,27.4996,27.5512,99000.0
2007-08-13 09:30:00,48.43,49.44,48.16,49.34,77100.0,27.7287,28.3069,27.5741,28.2497,77100.0
2007-08-13 10:00:00,49.29,49.56,49.27,49.52,77600.0,28.2211,28.3756,28.2096,28.3527,77600.0
2007-08-13 10:30:00,49.52,49.55,48.98,49.09,68200.0,28.3527,28.3699,28.0436,28.1065,68200.0
2007-08-13 11:00:00,49.1,49.38,49.08,49.36,75400.0,28.1123,28.2726,28.1008,28.2611,75400.0
2007-08-13 11:30:00,49.35,49.53,49.33,49.41,64000.0,28.2554,28.3585,28.244,28.2898,64000.0
2007-08-13 12:00:00,49.41,49.42,49.19,49.24,68000.0,28.2898,28.2955,28.1638,28.1924,68000.0
2007-08-13 12:30:00,49.25,49.29,49.08,49.15,40800.0,28.1982,28.2211,28.1008,28.1409,40800.0
2007-08-13 13:00:00,49.17,49.17,48.81,48.9,32800.0,28.1523,28.1523,27.9462,27.9978,32800.0
2007-08-13 13:30:00,48.9,49.26,48.88,49.26,42400.0,27.9978,28.2039,27.9863,28.2039,42400.0
2007-08-13 14:00:00,49.26,49.51,49.21,49.5,69800.0,28.2039,28.347,28.1753,28.3413,69800.0
2007-08-13 14:30:00,49.49,49.56,49.44,49.46,47300.0,28.3356,28.3756,28.3069,28.3184,47300.0
2007-08-13 15:00:00,49.47,49.61,49.32,49.61,94700.0,28.3241,28.4043,28.2382,28.4043,94700.0
2007-08-13 15:30:00,49.59,49.7,49.14,49.2,118800.0,28.3928,28.4558,28.1352,28.1695,118800.0
2007-08-14 09:30:00,49.38,49.58,49.01,49.19,47200.0,28.2726,28.3871,28.0607,28.1638,47200.0
2007-08-14 10:00:00,49.17,49.22,48.81,49.0,68500.0,28.1523,28.181,27.9462,28.055,68500.0
2007-08-14 10:30:00,48.96,49.07,48.55,48.57,62900.0,28.0321,28.0951,27.7974,27.8088,62900.0
2007-08-14 11:00:00,48.59,48.68,48.25,48.55,102700.0,27.8203,27.8718,27.6256,27.7974,102700.0
2007-08-14 11:30:00,48.57,48.68,48.5,48.58,64400.0,27.8088,27.8718,27.7687,27.8145,64400.0
2007-08-14 12:00:00,48.58,48.61,48.49,48.58,28800.0,27.8145,27.8317,27.763,27.8145,28800.0
2007-08-14 12:30:00,48.55,48.55,48.45,48.49,28900.0,27.7974,27.7974,27.7401,27.763,28900.0
2007-08-14 13:00:00,48.51,48.51,48.37,48.41,35000.0,27.7745,27.7745,27.6943,27.7172,35000.0
2007-08-14 13:30:00,48.42,48.49,48.26,48.28,50000.0,27.7229,27.763,27.6313,27.6428,50000.0
2007-08-14 14:00:00,48.31,48.55,48.2,48.39,37200.0,27.66,27.7974,27.597,27.7058,37200.0
2007-08-14 14:30:00,48.38,48.44,48.25,48.35,57500.0,27.7,27.7344,27.6256,27.6829,57500.0
2007-08-14 15:00:00,48.38,48.52,48.3,48.42,44200.0,27.7,27.7802,27.6542,27.7229,44200.0
2007-08-14 15:30:00,48.42,48.44,48.11,48.14,85900.0,27.7229,27.7344,27.5454,27.5626,85900.0
2007-08-15 09:30:00,47.87,48.45,47.68,48.3,50900.0,27.408,27.7401,27.2992,27.6542,50900.0
2007-08-15 10:00:00,48.33,48.44,48.15,48.44,73000.0,27.6714,27.7344,27.5683,27.7344,73000.0
2007-08-15 10:30:00,48.44,48.46,48.19,48.39,19000.0,27.7344,27.7458,27.5912,27.7058,19000.0
2007-08-15 11:00:00,48.39,48.49,48.25,48.37,45900.0,27.7058,27.763,27.6256,27.6943,45900.0
2007-08-15 11:30:00,48.35,48.37,48.01,48.08,39400.0,27.6829,27.6943,27.4882,27.5283,39400.0
2007-08-15 12:00:00,48.08,48.26,48.02,48.18,19400.0,27.5283,27.6313,27.4939,27.5855,19400.0
2007-08-15 12:30:00,48.15,48.23,48.06,48.16,14000.0,27.5683,27.6142,27.5168,27.5741,14000.0
2007-08-15 13:00:00,48.19,48.29,48.06,48.28,17100.0,27.5912,27.6485,27.5168,27.6428,17100.0
2007-08-15 13:30:00,48.27,48.61,48.27,48.47,64600.0,27.6371,27.8317,27.6371,27.7516,64600.0
2007-08-15 14:00:00,48.49,48.53,48.32,48.48,59100.0,27.763,27.7859,27.6657,27.7573,59100.0
2007-08-15 14:30:00,48.46,48.47,47.92,47.95,107600.0,27.7458,27.7516,27.4367,27.4538,107600.0
2007-08-15 15:00:00,47.99,48.08,47.59,47.61,107300.0,27.4767,27.5283,27.2477,27.2592,107300.0
2007-08-15 15:30:00,47.63,47.79,47.07,47.17,205700.0,27.2706,27.3622,26.95,27.0072,205700.0
2007-08-16 09:30:00,46.46,46.98,46.0,46.81,118400.0,26.6007,26.8985,26.3374,26.8011,118400.0
2007-08-16 10:00:00,46.8,46.86,46.27,46.35,79900.0,26.7954,26.8298,26.492,26.5378,79900.0
2007-08-16 10:30:00,46.33,46.46,46.15,46.39,116400.0,26.5263,26.6007,26.4232,26.5607,116400.0
2007-08-16 11:00:00,46.37,46.9,46.36,46.69,97200.0,26.5492,26.8527,26.5435,26.7324,97200.0
2007-08-16 11:30:00,46.71,46.85,46.65,46.76,150500.0,26.7439,26.824,26.7095,26.7725,150500.0
2007-08-16 12:00:00,46.78,46.89,46.66,46.69,123600.0,26.784,26.8469,26.7152,26.7324,123600.0
2007-08-16 12:30:00,46.66,46.76,46.5,46.56,67800.0,26.7152,26.7725,26.6236,26.658,67800.0
2007-08-16 13:00:00,46.56,46.93,46.5,46.72,78800.0,26.658,26.8698,26.6236,26.7496,78800.0
2007-08-16 13:30:00,46.76,47.1,46.68,46.92,88700.0,26.7725,26.9672,26.7267,26.8641,88700.0
2007-08-16 14:00:00,46.93,47.63,46.84,47.5,119400.0,26.8698,27.2706,26.8183,27.1962,119400.0
2007-08-16 14:30:00,47.51,47.56,47.21,47.23,60200.0,27.2019,27.2305,27.0301,27.0416,60200.0
2007-08-16 15:00:00,47.25,47.44,46.63,47.44,88700.0,27.0531,27.1618,26.6981,27.1618,88700.0
2007-08-16 15:30:00,47.42,48.51,47.4,48.37,119900.0,27.1504,27.7745,27.1389,27.6943,119900.0
2007-08-17 09:30:00,49.63,50.33,49.37,49.69,144500.0,28.4157,28.8165,28.2669,28.4501,144500.0
2007-08-17 10:00:00,49.64,49.81,48.51,48.62,69000.0,28.4214,28.5188,27.7745,27.8374,69000.0
2007-08-17 10:30:00,48.61,49.09,48.35,48.66,75100.0,27.8317,28.1065,27.6829,27.8603,75100.0
2007-08-17 11:00:00,48.65,49.23,48.63,49.2,63400.0,27.8546,28.1867,27.8432,28.1695,63400.0
2007-08-17 11:30:00,49.2,49.26,48.86,48.92,56800.0,28.1695,28.2039,27.9749,28.0092,56800.0
2007-08-17 12:00:00,48.92,48.93,48.68,48.72,56200.0,28.0092,28.0149,27.8718,27.8947,56200.0
2007-08-17 12:30:00,48.69,48.96,48.53,48.55,41200.0,27.8775,28.0321,27.7859,27.7974,41200.0
2007-08-17 13:00:00,48.53,49.14,48.53,48.9,46900.0,27.7859,28.1352,27.7859,27.9978,46900.0
2007-08-17 13:30:00,48.89,48.92,48.56,48.59,32500.0,27.992,28.0092,27.8031,27.8203,32500.0
2007-08-17 14:00:00,48.58,48.74,48.44,48.53,41900.0,27.8145,27.9062,27.7344,27.7859,41900.0
2007-08-17 14:30:00,48.53,48.65,48.47,48.64,44600.0,27.7859,27.8546,27.7516,27.8489,44600.0
2007-08-17 15:00:00,48.61,49.02,48.54,48.79,65300.0,27.8317,28.0665,27.7916,27.9348,65300.0
2007-08-17 15:30:00,48.81,49.12,48.81,48.97,82800.0,27.9462,28.1237,27.9462,28.0378,82800.0
2007-08-20 09:30:00,48.75,49.33,48.75,49.32,46600.0,27.9119,28.244,27.9119,28.2382,46600.0
2007-08-20 10:00:00,49.25,49.39,49.03,49.2,31900.0,28.1982,28.2783,28.0722,28.1695,31900.0
2007-08-20 10:30:00,49.13,49.15,48.93,48.95,56600.0,28.1294,28.1409,28.0149,28.0264,56600.0
2007-08-20 11:00:00,48.92,48.96,48.72,48.76,47400.0,28.0092,28.0321,27.8947,27.9176,47400.0
2007-08-20 11:30:00,48.72,48.87,48.56,48.57,63800.0,27.8947,27.9806,27.8031,27.8088,63800.0
2007-08-20 12:00:00,48.56,48.71,48.39,48.53,57600.0,27.8031,27.889,27.7058,27.7859,57600.0
2007-08-20 12:30:00,48.55,48.62,48.28,48.36,59600.0,27.7974,27.8374,27.6428,27.6886,59600.0
2007-08-20 13:00:00,48.38,48.45,48.26,48.36,45300.0,27.7,27.7401,27.6313,27.6886,45300.0
2007-08-20 13:30:00,48.35,48.6,48.26,48.37,74400.0,27.6829,27.826,27.6313,27.6943,74400.0
2007-08-20 14:00:00,48.35,48.6,48.35,48.56,58600.0,27.6829,27.826,27.6829,27.8031,58600.0
2007-08-20 14:30:00,48.52,48.62,48.45,48.61,160600.0,27.7802,27.8374,27.7401,27.8317,160600.0
2007-08-20 15:00:00,48.64,48.82,48.61,48.7,85200.0,27.8489,27.952,27.8317,27.8833,85200.0
2007-08-20 15:30:00,48.73,48.84,48.56,48.6,140500.0,27.9004,27.9634,27.8031,27.826,140500.0
2007-08-21 09:30:00,48.66,48.67,47.89,48.27,124200.0,27.8603,27.8661,27.4195,27.6371,124200.0
2007-08-21 10:00:00,48.34,48.35,48.1,48.31,70000.0,27.6771,27.6829,27.5397,27.66,70000.0
2007-08-21 10:30:00,48.36,48.42,48.21,48.29,59500.0,27.6886,27.7229,27.6027,27.6485,59500.0
2007-08-21 11:00:00,48.28,48.36,48.1,48.36,57900.0,27.6428,27.6886,27.5397,27.6886,57900.0
2007-08-21 11:30:00,48.34,48.49,48.28,48.32,53300.0,27.6771,27.763,27.6428,27.6657,53300.0
2007-08-21 12:00:00,48.32,48.43,48.22,48.38,32100.0,27.6657,27.7287,27.6084,27.7,32100.0
2007-08-21 12:30:00,48.35,48.38,48.19,48.25,40300.0,27.6829,27.7,27.5912,27.6256,40300.0
2007-08-21 13:00:00,48.29,48.29,48.13,48.26,34300.0,27.6485,27.6485,27.5569,27.6313,34300.0
2007-08-21 13:30:00,48.26,48.31,48.1,48.12,34200.0,27.6313,27.66,27.5397,27.5512,34200.0
2007-08-21 14:00:00,48.12,48.31,48.11,48.24,60000.0,27.5512,27.66,27.5454,27.6199,60000.0
2007-08-21 14:30:00,48.24,48.29,48.06,48.21,52400.0,27.6199,27.6485,27.5168,27.6027,52400.0
2007-08-21 15:00:00,48.2,48.34,48.13,48.34,37500.0,27.597,27.6771,27.5569,27.6771,37500.0
2007-08-21 15:30:00,48.34,48.43,48.16,48.18,85000.0,27.6771,27.7287,27.5741,27.5855,85000.0
2007-08-22 09:30:00,48.5,48.63,47.69,47.98,61500.0,27.7687,27.8432,27.305,27.471,61500.0
2007-08-22 10:00:00,48.0,48.35,47.97,48.35,82700.0,27.4825,27.6829,27.4653,27.6829,82700.0
2007-08-22 10:30:00,48.32,48.49,48.31,48.32,66300.0,27.6657,27.763,27.66,27.6657,66300.0
2007-08-22 11:00:00,48.32,48.47,48.25,48.35,74000.0,27.6657,27.7516,27.6256,27.6829,74000.0
2007-08-22 11:30:00,48.38,48.47,48.34,48.44,51100.0,27.7,27.7516,27.6771,27.7344,51100.0
2007-08-22 12:00:00,48.45,48.64,48.33,48.37,88800.0,27.7401,27.8489,27.6714,27.6943,88800.0
2007-08-22 12:30:00,48.38,48.42,48.18,48.22,70700.0,27.7,27.7229,27.5855,27.6084,70700.0
2007-08-22 13:00:00,48.24,48.32,48.15,48.27,56200.0,27.6199,27.6657,27.5683,27.6371,56200.0
2007-08-22 13:30:00,48.27,48.44,48.23,48.42,88400.0,27.6371,27.7344,27.6142,27.7229,88400.0
2007-08-22 14:00:00,48.41,48.41,48.1,48.13,66900.0,27.7172,27.7172,27.5397,27.5569,66900.0
2007-08-22 14:30:00,48.17,48.32,48.15,48.27,61500.0,27.5798,27.6657,27.5683,27.6371,61500.0
2007-08-22 15:00:00,48.26,48.45,48.2,48.38,89700.0,27.6313,27.7401,27.597,27.7,89700.0
2007-08-22 15:30:00,48.39,48.53,48.36,48.44,95800.0,27.7058,27.7859,27.6886,27.7344,95800.0
2007-08-23 09:30:00,48.7,48.84,48.28,48.47,71900.0,27.8833,27.9634,27.6428,27.7516,71900.0
2007-08-23 10:00:00,48.47,48.59,48.46,48.52,56500.0,27.7516,27.8203,27.7458,27.7802,56500.0
2007-08-23 10:30:00,48.48,48.55,48.4,48.46,78700.0,27.7573,27.7974,27.7115,27.7458,78700.0
2007-08-23 11:00:00,48.5,48.55,48.4,48.49,80100.0,27.7687,27.7974,27.7115,27.763,80100.0
2007-08-23 11:30:00,48.45,48.51,48.35,48.36,71100.0,27.7401,27.7745,27.6829,27.6886,71100.0
2007-08-23 12:00:00,48.36,48.44,48.26,48.33,38800.0,27.6886,27.7344,27.6313,27.6714,38800.0
2007-08-23 12:30:00,48.31,48.41,48.2,48.21,75900.0,27.66,27.7172,27.597,27.6027,75900.0
2007-08-23 13:00:00,48.19,48.28,48.15,48.18,41800.0,27.5912,27.6428,27.5683,27.5855,41800.0
2007-08-23 13:30:00,48.2,48.33,48.14,48.26,82000.0,27.597,27.6714,27.5626,27.6313,82000.0
2007-08-23 14:00:00,48.29,48.39,48.23,48.36,47100.0,27.6485,27.7058,27.6142,27.6886,47100.0
2007-08-23 14:30:00,48.37,48.45,48.16,48.22,59700.0,27.6943,27.7401,27.5741,27.6084,59700.0
2007-08-23 15:00:00,48.22,48.38,48.16,48.32,77600.0,27.6084,27.7,27.5741,27.6657,77600.0
2007-08-23 15:30:00,48.3,48.5,48.2,48.27,92500.0,27.6542,27.7687,27.597,27.6371,92500.0
2007-08-24 09:30:00,48.16,48.23,48.0,48.19,32300.0,27.5741,27.6142,27.4825,27.5912,32300.0
2007-08-24 10:00:00,48.17,48.35,48.15,48.24,70000.0,27.5798,27.6829,27.5683,27.6199,70000.0
2007-08-24 10:30:00,48.24,48.32,48.18,48.24,58600.0,27.6199,27.6657,27.5855,27.6199,58600.0
2007-08-24 11:00:00,48.24,48.31,48.2,48.2,49600.0,27.6199,27.66,27.597,27.597,49600.0
2007-08-24 11:30:00,48.22,48.43,48.16,48.37,38100.0,27.6084,27.7287,27.5741,27.6943,38100.0
2007-08-24 12:00:00,48.37,48.39,48.19,48.33,67300.0,27.6943,27.7058,27.5912,27.6714,67300.0
2007-08-24 12:30:00,48.3,48.33,48.18,48.22,47800.0,27.6542,27.6714,27.5855,27.6084,47800.0
2007-08-24 13:00:00,48.24,48.3,48.21,48.24,54900.0,27.6199,27.6542,27.6027,27.6199,54900.0
2007-08-24 13:30:00,48.24,48.31,48.15,48.26,39000.0,27.6199,27.66,27.5683,27.6313,39000.0
2007-08-24 14:00:00,48.24,48.37,48.24,48.33,45500.0,27.6199,27.6943,27.6199,27.6714,45500.0
2007-08-24 14:30:00,48.3,48.41,48.27,48.4,38600.0,27.6542,27.7172,27.6371,27.7115,38600.0
2007-08-24 15:00:00,48.39,48.42,48.21,48.32,44000.0,27.7058,27.7229,27.6027,27.6657,44000.0
2007-08-24 15:30:00,48.34,48.48,48.33,48.4,86100.0,27.6771,27.7573,27.6714,27.7115,86100.0
2007-08-27 09:30:00,48.22,48.49,48.01,48.26,46100.0,27.6084,27.763,27.4882,27.6313,46100.0
2007-08-27 10:00:00,48.31,48.31,48.15,48.23,37900.0,27.66,27.66,27.5683,27.6142,37900.0
2007-08-27 10:30:00,48.23,48.31,48.1,48.3,46700.0,27.6142,27.66,27.5397,27.6542,46700.0
2007-08-27 11:00:00,48.3,48.32,48.2,48.31,38600.0,27.6542,27.6657,27.597,27.66,38600.0
2007-08-27 11:30:00,48.32,48.34,48.27,48.32,30500.0,27.6657,27.6771,27.6371,27.6657,30500.0
2007-08-27 12:00:00,48.34,48.5,48.28,48.42,29400.0,27.6771,27.7687,27.6428,27.7229,29400.0
2007-08-27 12:30:00,48.41,48.49,48.41,48.44,27300.0,27.7172,27.763,27.7172,27.7344,27300.0
2007-08-27 13:00:00,48.44,48.57,48.42,48.51,32600.0,27.7344,27.8088,27.7229,27.7745,32600.0
2007-08-27 13:30:00,48.53,48.55,48.39,48.42,32700.0,27.7859,27.7974,27.7058,27.7229,32700.0
2007-08-27 14:00:00,48.44,48.58,48.41,48.56,32500.0,27.7344,27.8145,27.7172,27.8031,32500.0
2007-08-27 14:30:00,48.55,48.67,48.48,48.48,54400.0,27.7974,27.8661,27.7573,27.7573,54400.0
2007-08-27 15:00:00,48.5,48.61,48.43,48.59,55000.0,27.7687,27.8317,27.7287,27.8203,55000.0
2007-08-27 15:30:00,48.58,48.72,48.32,48.35,97900.0,27.8145,27.8947,27.6657,27.6829,97900.0
2007-08-28 09:30:00,47.95,48.1,47.67,47.73,75800.0,27.4538,27.5397,27.2935,27.3279,75800.0
2007-08-28 10:00:00,47.78,47.78,47.65,47.66,41200.0,27.3565,27.3565,27.2821,27.2878,41200.0
2007-08-28 10:30:00,47.66,47.89,47.65,47.89,51500.0,27.2878,27.4195,27.2821,27.4195,51500.0
2007-08-28 11:00:00,47.86,47.96,47.84,47.94,33600.0,27.4023,27.4596,27.3909,27.4481,33600.0
2007-08-28 11:30:00,47.95,47.96,47.86,47.94,40200.0,27.4538,27.4596,27.4023,27.4481,40200.0
2007-08-28 12:00:00,47.94,47.99,47.92,47.97,31300.0,27.4481,27.4767,27.4367,27.4653,31300.0
2007-08-28 12:30:00,47.98,48.03,47.96,47.98,29700.0,27.471,27.4996,27.4596,27.471,29700.0
2007-08-28 13:00:00,48.0,48.27,47.98,48.2,76100.0,27.4825,27.6371,27.471,27.597,76100.0
2007-08-28 13:30:00,48.22,48.25,48.15,48.18,36100.0,27.6084,27.6256,27.5683,27.5855,36100.0
2007-08-28 14:00:00,48.18,48.21,48.01,48.14,96000.0,27.5855,27.6027,27.4882,27.5626,96000.0
2007-08-28 14:30:00,48.15,48.21,48.04,48.17,84700.0,27.5683,27.6027,27.5054,27.5798,84700.0
2007-08-28 15:00:00,48.16,48.17,47.89,47.92,66600.0,27.5741,27.5798,27.4195,27.4367,66600.0
2007-08-28 15:30:00,47.88,47.92,47.52,47.62,185300.0,27.4138,27.4367,27.2076,27.2649,185300.0
2007-08-29 09:30:00,47.85,48.02,47.42,47.7,50500.0,27.3966,27.4939,27.1504,27.3107,50500.0
2007-08-29 10:00:00,47.71,47.79,47.42,47.63,42100.0,27.3164,27.3622,27.1504,27.2706,42100.0
2007-08-29 10:30:00,47.61,47.95,47.53,47.95,33000.0,27.2592,27.4538,27.2134,27.4538,33000.0
2007-08-29 11:00:00,47.93,47.99,47.82,47.86,35300.0,27.4424,27.4767,27.3794,27.4023,35300.0
2007-08-29 11:30:00,47.87,48.0,47.81,47.96,49600.0,27.408,27.4825,27.3737,27.4596,49600.0
2007-08-29 12:00:00,47.96,48.11,47.94,48.01,39100.0,27.4596,27.5454,27.4481,27.4882,39100.0
2007-08-29 12:30:00,48.02,48.05,47.85,47.88,50300.0,27.4939,27.5111,27.3966,27.4138,50300.0
2007-08-29 13:00:00,47.86,47.97,47.8,47.85,58000.0,27.4023,27.4653,27.368,27.3966,58000.0
2007-08-29 13:30:00,47.83,48.04,47.8,48.0,40100.0,27.3851,27.5054,27.368,27.4825,40100.0
2007-08-29 14:00:00,48.01,48.26,48.0,48.2,68100.0,27.4882,27.6313,27.4825,27.597,68100.0
2007-08-29 14:30:00,48.2,48.43,48.2,48.32,47600.0,27.597,27.7287,27.597,27.6657,47600.0
2007-08-29 15:00:00,48.3,48.6,48.28,48.55,65100.0,27.6542,27.826,27.6428,27.7974,65100.0
2007-08-29 15:30:00,48.55,48.91,48.53,48.84,100600.0,27.7974,28.0035,27.7859,27.9634,100600.0
2007-08-30 09:30:00,48.67,48.85,48.35,48.73,69000.0,27.8661,27.9691,27.6829,27.9004,69000.0
2007-08-30 10:00:00,48.74,48.99,48.65,48.86,66600.0,27.9062,28.0493,27.8546,27.9749,66600.0
2007-08-30 10:30:00,48.86,49.06,48.81,49.06,74800.0,27.9749,28.0894,27.9462,28.0894,74800.0
2007-08-30 11:00:00,49.05,49.39,49.05,49.2,56400.0,28.0836,28.2783,28.0836,28.1695,56400.0
2007-08-30 11:30:00,49.2,49.25,49.06,49.1,67500.0,28.1695,28.1982,28.0894,28.1123,67500.0
2007-08-30 12:00:00,49.12,49.12,48.86,48.93,109400.0,28.1237,28.1237,27.9749,28.0149,109400.0
2007-08-30 12:30:00,48.93,49.33,48.87,49.33,43700.0,28.0149,28.244,27.9806,28.244,43700.0
2007-08-30 13:00:00,49.31,49.39,49.19,49.21,41500.0,28.2325,28.2783,28.1638,28.1753,41500.0
2007-08-30 13:30:00,49.22,49.3,49.06,49.27,57200.0,28.181,28.2268,28.0894,28.2096,57200.0
2007-08-30 14:00:00,49.28,49.35,49.1,49.14,76000.0,28.2153,28.2554,28.1123,28.1352,76000.0
2007-08-30 14:30:00,49.14,49.16,48.94,49.04,79600.0,28.1352,28.1466,28.0207,28.0779,79600.0
2007-08-30 15:00:00,49.0,49.37,49.0,49.26,63600.0,28.055,28.2669,28.055,28.2039,63600.0
2007-08-30 15:30:00,49.25,49.55,49.25,49.39,265700.0,28.1982,28.3699,28.1982,28.2783,265700.0
2007-08-31 09:30:00,49.9,50.15,49.67,49.89,50900.0,28.5703,28.7134,28.4386,28.5646,50900.0
2007-08-31 10:00:00,49.89,50.05,49.54,49.64,86700.0,28.5646,28.6562,28.3642,28.4214,86700.0
2007-08-31 10:30:00,49.64,49.73,49.54,49.55,63700.0,28.4214,28.473,28.3642,28.3699,63700.0
2007-08-31 11:00:00,49.55,49.6,49.24,49.31,54900.0,28.3699,28.3985,28.1924,28.2325,54900.0
2007-08-31 11:30:00,49.31,49.52,49.29,49.45,40200.0,28.2325,28.3527,28.2211,28.3127,40200.0
2007-08-31 12:00:00,49.46,49.6,49.4,49.57,33800.0,28.3184,28.3985,28.284,28.3814,33800.0
2007-08-31 12:30:00,49.58,49.8,49.58,49.72,35800.0,28.3871,28.5131,28.3871,28.4673,35800.0
2007-08-31 13:00:00,49.72,49.77,49.6,49.7,39400.0,28.4673,28.4959,28.3985,28.4558,39400.0
2007-08-31 13:30:00,49.7,49.77,49.6,49.75,42300.0,28.4558,28.4959,28.3985,28.4844,42300.0
2007-08-31 14:00:00,49.75,49.86,49.7,49.77,45900.0,28.4844,28.5474,28.4558,28.4959,45900.0
2007-08-31 14:30:00,49.78,49.84,49.64,49.64,29100.0,28.5016,28.536,28.4214,28.4214,29100.0
2007-08-31 15:00:00,49.64,49.87,49.64,49.72,32800.0,28.4214,28.5531,28.4214,28.4673,32800.0
2007-08-31 15:30:00,49.74,49.97,49.55,49.55,86200.0,28.4787,28.6104,28.3699,28.3699,86200.0
2007-09-04 09:30:00,49.68,49.87,49.23,49.32,51700.0,28.4444,28.5531,28.1867,28.2382,51700.0
2007-09-04 10:00:00,49.33,49.5,49.19,49.3,51800.0,28.244,28.3413,28.1638,28.2268,51800.0
2007-09-04 10:30:00,49.31,49.47,49.29,49.45,48000.0,28.2325,28.3241,28.2211,28.3127,48000.0
2007-09-04 11:00:00,49.47,49.59,49.4,49.5,47600.0,28.3241,28.3928,28.284,28.3413,47600.0
2007-09-04 11:30:00,49.5,49.5,49.27,49.29,31700.0,28.3413,28.3413,28.2096,28.2211,31700.0
2007-09-04 12:00:00,49.27,49.3,49.17,49.21,22900.0,28.2096,28.2268,28.1523,28.1753,22900.0
2007-09-04 12:30:00,49.2,49.22,49.02,49.02,28900.0,28.1695,28.181,28.0665,28.0665,28900.0
2007-09-04 13:00:00,49.01,49.15,49.0,49.08,29500.0,28.0607,28.1409,28.055,28.1008,29500.0
2007-09-04 13:30:00,49.08,49.12,49.01,49.08,33800.0,28.1008,28.1237,28.0607,28.1008,33800.0
2007-09-04 14:00:00,49.06,49.19,49.04,49.08,47100.0,28.0894,28.1638,28.0779,28.1008,47100.0
2007-09-04 14:30:00,49.08,49.23,49.08,49.2,42700.0,28.1008,28.1867,28.1008,28.1695,42700.0
2007-09-04 15:00:00,49.2,49.34,49.2,49.33,40600.0,28.1695,28.2497,28.1695,28.244,40600.0
2007-09-04 15:30:00,49.34,49.36,49.1,49.13,89700.0,28.2497,28.2611,28.1123,28.1294,89700.0
2007-09-05 09:30:00,47.83,48.38,47.79,48.14,133000.0,27.5933,27.9106,27.5702,27.7721,133000.0
2007-09-05 10:00:00,48.15,48.16,47.95,48.13,75200.0,27.7779,27.7837,27.6625,27.7664,75200.0
2007-09-05 10:30:00,48.13,48.25,48.07,48.16,58900.0,27.7664,27.8356,27.7317,27.7837,58900.0
2007-09-05 11:00:00,48.13,48.2,48.01,48.05,58000.0,27.7664,27.8067,27.6971,27.7202,58000.0
2007-09-05 11:30:00,48.06,48.08,47.96,48.08,31800.0,27.726,27.7375,27.6683,27.7375,31800.0
2007-09-05 12:00:00,48.09,48.28,48.06,48.27,26000.0,27.7433,27.8529,27.726,27.8471,26000.0
2007-09-05 12:30:00,48.25,48.35,48.2,48.33,23300.0,27.8356,27.8933,27.8067,27.8817,23300.0
2007-09-05 13:00:00,48.33,48.42,48.25,48.25,30800.0,27.8817,27.9337,27.8356,27.8356,30800.0
2007-09-05 13:30:00,48.24,48.27,48.18,48.26,28900.0,27.8298,27.8471,27.7952,27.8414,28900.0
2007-09-05 14:00:00,48.27,48.31,47.95,47.97,63900.0,27.8471,27.8702,27.6625,27.6741,63900.0
2007-09-05 14:30:00,47.97,48.07,47.95,48.05,66500.0,27.6741,27.7317,27.6625,27.7202,66500.0
2007-09-05 15:00:00,48.05,48.15,48.0,48.11,75800.0,27.7202,27.7779,27.6914,27.7548,75800.0
2007-09-05 15:30:00,48.11,48.22,47.93,47.99,223700.0,27.7548,27.8183,27.651,27.6856,223700.0
2007-09-06 09:30:00,48.05,48.15,47.91,48.05,46100.0,27.7202,27.7779,27.6394,27.7202,46100.0
2007-09-06 10:00:00,48.05,48.11,47.83,47.9,74600.0,27.7202,27.7548,27.5933,27.6337,74600.0
2007-09-06 10:30:00,47.9,48.16,47.86,48.12,61100.0,27.6337,27.7837,27.6106,27.7606,61100.0
2007-09-06 11:00:00,48.12,48.27,48.0,48.27,181400.0,27.7606,27.8471,27.6914,27.8471,181400.0
2007-09-06 11:30:00,48.26,48.31,48.17,48.23,100100.0,27.8414,27.8702,27.7894,27.824,100100.0
2007-09-06 12:00:00,48.22,48.44,48.09,48.37,33100.0,27.8183,27.9452,27.7433,27.9048,33100.0
2007-09-06 12:30:00,48.37,48.37,48.11,48.29,25900.0,27.9048,27.9048,27.7548,27.8587,25900.0
2007-09-06 13:00:00,48.28,48.33,48.25,48.3,61600.0,27.8529,27.8817,27.8356,27.8644,61600.0
2007-09-06 13:30:00,48.3,48.46,48.25,48.43,29300.0,27.8644,27.9567,27.8356,27.9394,29300.0
2007-09-06 14:00:00,48.43,48.57,48.39,48.45,48600.0,27.9394,28.0202,27.9164,27.951,48600.0
2007-09-06 14:30:00,48.44,48.6,48.4,48.58,68500.0,27.9452,28.0375,27.9221,28.026,68500.0
2007-09-06 15:00:00,48.58,48.67,48.53,48.59,49100.0,28.026,28.0779,27.9971,28.0317,49100.0
2007-09-06 15:30:00,48.59,48.66,48.55,48.59,59200.0,28.0317,28.0721,28.0087,28.0317,59200.0
2007-09-07 09:30:00,48.16,48.25,47.8,47.81,63500.0,27.7837,27.8356,27.576,27.5817,63500.0
2007-09-07 10:00:00,47.82,48.09,47.75,48.01,126200.0,27.5875,27.7433,27.5471,27.6971,126200.0
2007-09-07 10:30:00,48.02,48.03,47.86,47.92,85600.0,27.7029,27.7087,27.6106,27.6452,85600.0
2007-09-07 11:00:00,47.96,47.99,47.91,47.92,50600.0,27.6683,27.6856,27.6394,27.6452,50600.0
2007-09-07 11:30:00,47.91,48.15,47.91,48.12,38000.0,27.6394,27.7779,27.6394,27.7606,38000.0
2007-09-07 12:00:00,48.12,48.18,48.02,48.12,69900.0,27.7606,27.7952,27.7029,27.7606,69900.0
2007-09-07 12:30:00,48.14,48.28,48.14,48.28,98800.0,27.7721,27.8529,27.7721,27.8529,98800.0
2007-09-07 13:00:00,48.29,48.51,48.28,48.47,87400.0,27.8587,27.9856,27.8529,27.9625,87400.0
2007-09-07 13:30:00,48.47,48.55,48.4,48.45,79100.0,27.9625,28.0087,27.9221,27.951,79100.0
2007-09-07 14:00:00,48.47,48.48,48.35,48.42,66600.0,27.9625,27.9683,27.8933,27.9337,66600.0
2007-09-07 14:30:00,48.4,48.61,48.31,48.31,103000.0,27.9221,28.0433,27.8702,27.8702,103000.0
2007-09-07 15:00:00,48.33,48.5,47.95,48.25,98900.0,27.8817,27.9798,27.6625,27.8356,98900.0
2007-09-07 15:30:00,48.25,48.48,48.15,48.34,124300.0,27.8356,27.9683,27.7779,27.8875,124300.0
2007-09-10 09:30:00,48.55,48.68,48.22,48.22,39700.0,28.0087,28.0837,27.8183,27.8183,39700.0
2007-09-10 10:00:00,48.22,48.32,47.95,47.98,40200.0,27.8183,27.876,27.6625,27.6798,40200.0
2007-09-10 10:30:00,47.96,48.02,47.8,47.91,69200.0,27.6683,27.7029,27.576,27.6394,69200.0
2007-09-10 11:00:00,47.91,47.91,47.7,47.73,49800.0,27.6394,27.6394,27.5183,27.5356,49800.0
2007-09-10 11:30:00,47.73,47.99,47.71,47.96,49100.0,27.5356,27.6856,27.5241,27.6683,49100.0
2007-09-10 12:00:00,47.97,48.07,47.88,48.04,30200.0,27.6741,27.7317,27.6221,27.7144,30200.0
2007-09-10 12:30:00,48.03,48.05,47.83,47.93,27700.0,27.7087,27.7202,27.5933,27.651,27700.0
2007-09-10 13:00:00,47.9,48.09,47.87,48.06,31900.0,27.6337,27.7433,27.6164,27.726,31900.0
2007-09-10 13:30:00,48.06,48.16,47.96,47.99,33400.0,27.726,27.7837,27.6683,27.6856,33400.0
2007-09-10 14:00:00,47.99,48.15,47.86,48.15,41300.0,27.6856,27.7779,27.6106,27.7779,41300.0
2007-09-10 14:30:00,48.14,48.24,48.02,48.17,38600.0,27.7721,27.8298,27.7029,27.7894,38600.0
2007-09-10 15:00:00,48.15,48.57,48.06,48.32,74200.0,27.7779,28.0202,27.726,27.876,74200.0
2007-09-10 15:30:00,48.35,48.4,48.01,48.02,68200.0,27.8933,27.9221,27.6971,27.7029,68200.0
2007-09-11 09:30:00,48.13,48.3,47.94,48.18,29700.0,27.7664,27.8644,27.6567,27.7952,29700.0
2007-09-11 10:00:00,48.2,48.28,48.04,48.17,37300.0,27.8067,27.8529,27.7144,27.7894,37300.0
2007-09-11 10:30:00,48.2,48.33,48.17,48.18,25500.0,27.8067,27.8817,27.7894,27.7952,25500.0
2007-09-11 11:00:00,48.19,48.21,48.07,48.13,19500.0,27.801,27.8125,27.7317,27.7664,19500.0
2007-09-11 11:30:00,48.16,48.2,48.04,48.1,24900.0,27.7837,27.8067,27.7144,27.749,24900.0
2007-09-11 12:00:00,48.09,48.21,47.96,48.2,36300.0,27.7433,27.8125,27.6683,27.8067,36300.0
2007-09-11 12:30:00,48.18,48.4,48.15,48.4,29800.0,27.7952,27.9221,27.7779,27.9221,29800.0
2007-09-11 13:00:00,48.4,48.44,48.27,48.44,30300.0,27.9221,27.9452,27.8471,27.9452,30300.0
2007-09-11 13:30:00,48.43,48.54,48.4,48.47,33200.0,27.9394,28.0029,27.9221,27.9625,33200.0
2007-09-11 14:00:00,48.47,48.66,48.46,48.62,29900.0,27.9625,28.0721,27.9567,28.049,29900.0
2007-09-11 14:30:00,48.64,48.65,48.4,48.46,25300.0,28.0606,28.0663,27.9221,27.9567,25300.0
2007-09-11 15:00:00,48.46,48.57,48.41,48.49,51900.0,27.9567,28.0202,27.9279,27.974,51900.0
2007-09-11 15:30:00,48.47,48.59,48.3,48.54,98400.0,27.9625,28.0317,27.8644,28.0029,98400.0
2007-09-12 09:30:00,48.4,48.59,48.32,48.49,21800.0,27.9221,28.0317,27.876,27.974,21800.0
2007-09-12 10:00:00,48.47,48.49,48.34,48.44,26900.0,27.9625,27.974,27.8875,27.9452,26900.0
2007-09-12 10:30:00,48.43,48.6,48.36,48.4,34300.0,27.9394,28.0375,27.899,27.9221,34300.0
2007-09-12 11:00:00,48.4,48.6,48.37,48.55,31200.0,27.9221,28.0375,27.9048,28.0087,31200.0
2007-09-12 11:30:00,48.53,48.57,48.43,48.47,24800.0,27.9971,28.0202,27.9394,27.9625,24800.0
2007-09-12 12:00:00,48.44,48.48,48.24,48.26,42300.0,27.9452,27.9683,27.8298,27.8414,42300.0
2007-09-12 12:30:00,48.28,48.45,48.25,48.39,35800.0,27.8529,27.951,27.8356,27.9164,35800.0
2007-09-12 13:00:00,48.38,48.38,48.23,48.35,33400.0,27.9106,27.9106,27.824,27.8933,33400.0
2007-09-12 13:30:00,48.33,48.58,48.28,48.55,23600.0,27.8817,28.026,27.8529,28.0087,23600.0
2007-09-12 14:00:00,48.55,48.7,48.47,48.48,36100.0,28.0087,28.0952,27.9625,27.9683,36100.0
2007-09-12 14:30:00,48.48,48.53,48.39,48.51,31700.0,27.9683,27.9971,27.9164,27.9856,31700.0
2007-09-12 15:00:00,48.52,48.53,48.35,48.35,51900.0,27.9913,27.9971,27.8933,27.8933,51900.0
2007-09-12 15:30:00,48.35,48.52,48.26,48.39,75500.0,27.8933,27.9913,27.8414,27.9164,75500.0
2007-09-13 09:30:00,48.8,49.09,48.33,48.51,38000.0,28.1529,28.3202,27.8817,27.9856,38000.0
2007-09-13 10:00:00,48.53,48.59,48.33,48.48,42600.0,27.9971,28.0317,27.8817,27.9683,42600.0
2007-09-13 10:30:00,48.45,48.62,48.4,48.52,33400.0,27.951,28.049,27.9221,27.9913,33400.0
2007-09-13 11:00:00,48.54,48.62,48.45,48.6,32500.0,28.0029,28.049,27.951,28.0375,32500.0
2007-09-13 11:30:00,48.58,48.68,48.53,48.68,16500.0,28.026,28.0837,27.9971,28.0837,16500.0
2007-09-13 12:00:00,48.66,48.72,48.58,48.66,15100.0,28.0721,28.1067,28.026,28.0721,15100.0
2007-09-13 12:30:00,48.67,48.69,48.59,48.65,14100.0,28.0779,28.0894,28.0317,28.0663,14100.0
2007-09-13 13:00:00,48.66,48.83,48.63,48.73,77400.0,28.0721,28.1702,28.0548,28.1125,77400.0
2007-09-13 13:30:00,48.75,48.83,48.64,48.65,18100.0,28.124,28.1702,28.0606,28.0663,18100.0
2007-09-13 14:00:00,48.66,48.72,48.53,48.53,18900.0,28.0721,28.1067,27.9971,27.9971,18900.0
2007-09-13 14:30:00,48.56,48.71,48.56,48.62,19100.0,28.0144,28.101,28.0144,28.049,19100.0
2007-09-13 15:00:00,48.62,48.7,48.45,48.51,36200.0,28.049,28.0952,27.951,27.9856,36200.0
2007-09-13 15:30:00,48.51,48.6,48.4,48.53,48200.0,27.9856,28.0375,27.9221,27.9971,48200.0
2007-09-14 09:30:00,48.36,48.36,48.01,48.28,32100.0,27.899,27.899,27.6971,27.8529,32100.0
2007-09-14 10:00:00,48.34,48.54,48.31,48.48,58400.0,27.8875,28.0029,27.8702,27.9683,58400.0
2007-09-14 10:30:00,48.49,48.54,48.41,48.44,53200.0,27.974,28.0029,27.9279,27.9452,53200.0
2007-09-14 11:00:00,48.41,48.5,48.18,48.25,30500.0,27.9279,27.9798,27.7952,27.8356,30500.0
2007-09-14 11:30:00,48.28,48.52,48.21,48.47,37500.0,27.8529,27.9913,27.8125,27.9625,37500.0
2007-09-14 12:00:00,48.52,48.59,48.45,48.47,43100.0,27.9913,28.0317,27.951,27.9625,43100.0
2007-09-14 12:30:00,48.47,48.5,48.4,48.47,23300.0,27.9625,27.9798,27.9221,27.9625,23300.0
2007-09-14 13:00:00,48.47,48.68,48.42,48.65,22100.0,27.9625,28.0837,27.9337,28.0663,22100.0
2007-09-14 13:30:00,48.67,48.76,48.54,48.75,29100.0,28.0779,28.1298,28.0029,28.124,29100.0
2007-09-14 14:00:00,48.75,48.8,48.69,48.72,39200.0,28.124,28.1529,28.0894,28.1067,39200.0
2007-09-14 14:30:00,48.73,48.78,48.57,48.65,34800.0,28.1125,28.1413,28.0202,28.0663,34800.0
2007-09-14 15:00:00,48.65,48.73,48.59,48.61,49900.0,28.0663,28.1125,28.0317,28.0433,49900.0
2007-09-14 15:30:00,48.6,48.62,48.49,48.5,94700.0,28.0375,28.049,27.974,27.9798,94700.0
2007-09-17 09:30:00,48.32,48.57,48.25,48.5,32700.0,27.876,28.0202,27.8356,27.9798,32700.0
2007-09-17 10:00:00,48.46,48.8,48.46,48.68,76000.0,27.9567,28.1529,27.9567,28.0837,76000.0
2007-09-17 10:30:00,48.69,48.78,48.59,48.75,100400.0,28.0894,28.1413,28.0317,28.124,100400.0
2007-09-17 11:00:00,48.71,48.77,48.63,48.69,72600.0,28.101,28.1356,28.0548,28.0894,72600.0
2007-09-17 11:30:00,48.68,48.68,48.4,48.54,95400.0,28.0837,28.0837,27.9221,28.0029,95400.0
2007-09-17 12:00:00,48.52,48.78,48.45,48.78,69400.0,27.9913,28.1413,27.951,28.1413,69400.0
2007-09-17 12:30:00,48.75,48.95,48.74,48.95,34300.0,28.124,28.2394,28.1183,28.2394,34300.0
2007-09-17 13:00:00,48.92,48.98,48.87,48.91,16700.0,28.2221,28.2567,28.1933,28.2163,16700.0
2007-09-17 13:30:00,48.91,48.92,48.78,48.78,30700.0,28.2163,28.2221,28.1413,28.1413,30700.0
2007-09-17 14:00:00,48.8,48.94,48.8,48.92,35300.0,28.1529,28.2336,28.1529,28.2221,35300.0
2007-09-17 14:30:00,48.92,48.98,48.86,48.88,26300.0,28.2221,28.2567,28.1875,28.199,26300.0
2007-09-17 15:00:00,48.88,49.06,48.82,48.95,28700.0,28.199,28.3029,28.1644,28.2394,28700.0
2007-09-17 15:30:00,48.95,48.95,48.71,48.73,55600.0,28.2394,28.2394,28.101,28.1125,55600.0
2007-09-18 09:30:00,48.86,48.94,48.64,48.89,36900.0,28.1875,28.2336,28.0606,28.2048,36900.0
2007-09-18 10:00:00,48.92,49.2,48.89,49.2,28500.0,28.2221,28.3836,28.2048,28.3836,28500.0
2007-09-18 10:30:00,49.18,49.28,49.13,49.26,30400.0,28.3721,28.4298,28.3433,28.4183,30400.0
2007-09-18 11:00:00,49.26,49.35,49.17,49.24,33700.0,28.4183,28.4702,28.3663,28.4067,33700.0
2007-09-18 11:30:00,49.24,49.27,49.16,49.17,22200.0,28.4067,28.424,28.3606,28.3663,22200.0
2007-09-18 12:00:00,49.16,49.19,49.09,49.15,21300.0,28.3606,28.3779,28.3202,28.3548,21300.0
2007-09-18 12:30:00,49.14,49.22,49.13,49.17,25100.0,28.349,28.3952,28.3433,28.3663,25100.0
2007-09-18 13:00:00,49.17,49.2,49.07,49.15,24500.0,28.3663,28.3836,28.3086,28.3548,24500.0
2007-09-18 13:30:00,49.17,49.25,49.12,49.25,26000.0,28.3663,28.4125,28.3375,28.4125,26000.0
2007-09-18 14:00:00,49.25,50.0,49.05,49.91,91700.0,28.4125,28.8452,28.2971,28.7932,91700.0
2007-09-18 14:30:00,49.94,50.49,49.93,50.16,108100.0,28.8106,29.1278,28.8048,28.9375,108100.0
2007-09-18 15:00:00,50.17,50.3,49.98,50.29,131700.0,28.9432,29.0182,28.8336,29.0125,131700.0
2007-09-18 15:30:00,50.28,50.48,50.24,50.41,111200.0,29.0067,29.1221,28.9836,29.0817,111200.0
2007-09-19 09:30:00,50.79,51.41,50.79,51.16,65000.0,29.3009,29.6586,29.3009,29.5144,65000.0
2007-09-19 10:00:00,51.13,51.29,51.11,51.28,82000.0,29.4971,29.5894,29.4855,29.5836,82000.0
2007-09-19 10:30:00,51.27,51.49,51.18,51.43,68400.0,29.5778,29.7048,29.5259,29.6701,68400.0
2007-09-19 11:00:00,51.45,51.67,51.43,51.65,49200.0,29.6817,29.8086,29.6701,29.7971,49200.0
2007-09-19 11:30:00,51.66,51.68,51.48,51.6,56000.0,29.8028,29.8144,29.699,29.7682,56000.0
2007-09-19 12:00:00,51.59,51.67,51.51,51.57,46600.0,29.7624,29.8086,29.7163,29.7509,46600.0
2007-09-19 12:30:00,51.53,51.56,51.42,51.51,49500.0,29.7278,29.7451,29.6644,29.7163,49500.0
2007-09-19 13:00:00,51.5,51.55,51.3,51.4,57200.0,29.7105,29.7394,29.5951,29.6528,57200.0
2007-09-19 13:30:00,51.39,51.5,51.26,51.27,54300.0,29.6471,29.7105,29.5721,29.5778,54300.0
2007-09-19 14:00:00,51.28,51.36,50.98,51.07,49100.0,29.5836,29.6298,29.4105,29.4625,49100.0
2007-09-19 14:30:00,51.08,51.24,50.98,51.15,59600.0,29.4682,29.5605,29.4105,29.5086,59600.0
2007-09-19 15:00:00,51.17,51.17,51.06,51.08,78400.0,29.5201,29.5201,29.4567,29.4682,78400.0
2007-09-19 15:30:00,51.08,51.12,50.77,50.91,113800.0,29.4682,29.4913,29.2894,29.3701,113800.0
2007-09-20 09:30:00,50.75,50.87,50.41,50.82,42300.0,29.2778,29.3471,29.0817,29.3182,42300.0
2007-09-20 10:00:00,50.78,51.14,50.78,51.07,71600.0,29.2951,29.5028,29.2951,29.4625,71600.0
2007-09-20 10:30:00,51.1,51.11,50.98,51.01,48500.0,29.4798,29.4855,29.4105,29.4278,48500.0
2007-09-20 11:00:00,51.03,51.12,50.91,50.93,39400.0,29.4394,29.4913,29.3701,29.3817,39400.0
2007-09-20 11:30:00,50.98,50.99,50.78,50.8,38200.0,29.4105,29.4163,29.2951,29.3067,38200.0
2007-09-20 12:00:00,50.83,51.06,50.81,50.93,39700.0,29.324,29.4567,29.3125,29.3817,39700.0
2007-09-20 12:30:00,50.95,50.98,50.9,50.95,25200.0,29.3932,29.4105,29.3644,29.3932,25200.0
2007-09-20 13:00:00,50.95,50.96,50.79,50.82,40300.0,29.3932,29.399,29.3009,29.3182,40300.0
2007-09-20 13:30:00,50.81,51.02,50.79,50.95,34900.0,29.3125,29.4336,29.3009,29.3932,34900.0
2007-09-20 14:00:00,50.94,51.0,50.84,50.91,30300.0,29.3875,29.4221,29.3298,29.3701,30300.0
2007-09-20 14:30:00,50.91,51.02,50.78,50.78,47500.0,29.3701,29.4336,29.2951,29.2951,47500.0
2007-09-20 15:00:00,50.78,50.93,50.7,50.84,56900.0,29.2951,29.3817,29.249,29.3298,56900.0
2007-09-20 15:30:00,50.81,50.94,50.75,50.75,68000.0,29.3125,29.3875,29.2778,29.2778,68000.0
2007-09-21 09:30:00,51.4,51.4,51.03,51.03,291900.0,29.6528,29.6528,29.4394,29.4394,291900.0
2007-09-21 10:00:00,51.03,51.09,50.84,50.84,32400.0,29.4394,29.474,29.3298,29.3298,32400.0
2007-09-21 10:30:00,50.84,50.91,50.75,50.83,47000.0,29.3298,29.3701,29.2778,29.324,47000.0
2007-09-21 11:00:00,50.87,50.92,50.74,50.88,58200.0,29.3471,29.3759,29.2721,29.3528,58200.0
2007-09-21 11:30:00,50.87,51.04,50.79,51.04,41900.0,29.3471,29.4451,29.3009,29.4451,41900.0
2007-09-21 12:00:00,51.01,51.02,50.91,50.93,23800.0,29.4278,29.4336,29.3701,29.3817,23800.0
2007-09-21 12:30:00,50.93,51.04,50.85,50.89,20700.0,29.3817,29.4451,29.3355,29.3586,20700.0
2007-09-21 13:00:00,50.86,50.9,50.81,50.89,16500.0,29.3413,29.3644,29.3125,29.3586,16500.0
2007-09-21 13:30:00,50.9,50.9,50.8,50.83,22400.0,29.3644,29.3644,29.3067,29.324,22400.0
2007-09-21 14:00:00,50.83,50.85,50.77,50.8,16300.0,29.324,29.3355,29.2894,29.3067,16300.0
2007-09-21 14:30:00,50.82,50.84,50.6,50.64,71400.0,29.3182,29.3298,29.1913,29.2144,71400.0
2007-09-21 15:00:00,50.64,50.66,50.48,50.58,83700.0,29.2144,29.2259,29.1221,29.1798,83700.0
2007-09-21 15:30:00,50.56,50.64,50.54,50.57,45000.0,29.1682,29.2144,29.1567,29.174,45000.0
2007-09-24 09:30:00,50.27,50.72,50.17,50.33,74200.0,29.0009,29.2605,28.9432,29.0355,74200.0
2007-09-24 10:00:00,50.32,50.51,50.22,50.51,40000.0,29.0298,29.1394,28.9721,29.1394,40000.0
2007-09-24 10:30:00,50.52,50.78,50.45,50.71,82000.0,29.1452,29.2951,29.1048,29.2548,82000.0
2007-09-24 11:00:00,50.73,50.84,50.64,50.77,52000.0,29.2663,29.3298,29.2144,29.2894,52000.0
2007-09-24 11:30:00,50.78,50.84,50.66,50.81,35100.0,29.2951,29.3298,29.2259,29.3125,35100.0
2007-09-24 12:00:00,50.82,50.97,50.76,50.96,37000.0,29.3182,29.4048,29.2836,29.399,37000.0
2007-09-24 12:30:00,50.97,50.99,50.83,50.95,33700.0,29.4048,29.4163,29.324,29.3932,33700.0
2007-09-24 13:00:00,50.92,50.94,50.75,50.81,34000.0,29.3759,29.3875,29.2778,29.3125,34000.0
2007-09-24 13:30:00,50.8,50.8,50.54,50.7,37000.0,29.3067,29.3067,29.1567,29.249,37000.0
2007-09-24 14:00:00,50.7,50.8,50.57,50.57,53400.0,29.249,29.3067,29.174,29.174,53400.0
2007-09-24 14:30:00,50.56,50.79,50.53,50.77,51400.0,29.1682,29.3009,29.1509,29.2894,51400.0
2007-09-24 15:00:00,50.75,50.86,50.63,50.82,60200.0,29.2778,29.3413,29.2086,29.3182,60200.0
2007-09-24 15:30:00,50.83,50.83,50.49,50.54,75700.0,29.324,29.324,29.1278,29.1567,75700.0
2007-09-25 09:30:00,50.61,51.37,50.27,50.6,63300.0,29.1971,29.6355,29.0009,29.1913,63300.0
2007-09-25 10:00:00,50.6,50.68,50.38,50.63,62300.0,29.1913,29.2375,29.0644,29.2086,62300.0
2007-09-25 10:30:00,50.63,50.65,50.47,50.47,55400.0,29.2086,29.2202,29.1163,29.1163,55400.0
2007-09-25 11:00:00,50.47,50.55,50.28,50.33,33300.0,29.1163,29.1625,29.0067,29.0355,33300.0
2007-09-25 11:30:00,50.33,50.35,50.23,50.31,25900.0,29.0355,29.0471,28.9779,29.024,25900.0
2007-09-25 12:00:00,50.32,50.34,50.2,50.28,47100.0,29.0298,29.0413,28.9605,29.0067,47100.0
2007-09-25 12:30:00,50.27,50.44,50.25,50.44,18300.0,29.0009,29.099,28.9894,29.099,18300.0
2007-09-25 13:00:00,50.46,50.6,50.41,50.6,31800.0,29.1105,29.1913,29.0817,29.1913,31800.0
2007-09-25 13:30:00,50.61,50.62,50.39,50.51,27400.0,29.1971,29.2028,29.0702,29.1394,27400.0
2007-09-25 14:00:00,50.54,50.54,50.43,50.49,33600.0,29.1567,29.1567,29.0932,29.1278,33600.0
2007-09-25 14:30:00,50.5,50.6,50.42,50.59,41800.0,29.1336,29.1913,29.0875,29.1855,41800.0
2007-09-25 15:00:00,50.59,50.64,50.46,50.54,29200.0,29.1855,29.2144,29.1105,29.1567,29200.0
2007-09-25 15:30:00,50.53,50.58,50.32,50.55,95100.0,29.1509,29.1798,29.0298,29.1625,95100.0
2007-09-26 09:30:00,50.99,51.07,50.8,50.94,48500.0,29.4163,29.4625,29.3067,29.3875,48500.0
2007-09-26 10:00:00,50.94,51.14,50.8,50.84,108600.0,29.3875,29.5028,29.3067,29.3298,108600.0
2007-09-26 10:30:00,50.84,50.91,50.65,50.91,41400.0,29.3298,29.3701,29.2202,29.3701,41400.0
2007-09-26 11:00:00,50.92,51.07,50.9,51.04,47600.0,29.3759,29.4625,29.3644,29.4451,47600.0
2007-09-26 11:30:00,51.05,51.12,51.0,51.06,26900.0,29.4509,29.4913,29.4221,29.4567,26900.0
2007-09-26 12:00:00,51.06,51.11,50.97,51.03,44700.0,29.4567,29.4855,29.4048,29.4394,44700.0
2007-09-26 12:30:00,51.04,51.06,51.0,51.02,23200.0,29.4451,29.4567,29.4221,29.4336,23200.0
2007-09-26 13:00:00,51.01,51.06,50.98,51.01,26200.0,29.4278,29.4567,29.4105,29.4278,26200.0
2007-09-26 13:30:00,50.99,50.99,50.7,50.73,56100.0,29.4163,29.4163,29.249,29.2663,56100.0
2007-09-26 14:00:00,50.73,50.91,50.73,50.86,39200.0,29.2663,29.3701,29.2663,29.3413,39200.0
2007-09-26 14:30:00,50.85,50.87,50.68,50.78,49400.0,29.3355,29.3471,29.2375,29.2951,49400.0
2007-09-26 15:00:00,50.8,50.95,50.78,50.95,76100.0,29.3067,29.3932,29.2951,29.3932,76100.0
2007-09-26 15:30:00,50.95,50.95,50.79,50.91,62000.0,29.3932,29.3932,29.3009,29.3701,62000.0
2007-09-27 09:30:00,51.05,51.47,50.93,50.93,57000.0,29.4509,29.6932,29.3817,29.3817,57000.0
2007-09-27 10:00:00,50.93,50.98,50.82,50.84,38900.0,29.3817,29.4105,29.3182,29.3298,38900.0
2007-09-27 10:30:00,50.85,50.96,50.7,50.82,52600.0,29.3355,29.399,29.249,29.3182,52600.0
2007-09-27 11:00:00,50.81,50.81,50.54,50.58,45700.0,29.3125,29.3125,29.1567,29.1798,45700.0
2007-09-27 11:30:00,50.57,50.64,50.53,50.55,17100.0,29.174,29.2144,29.1509,29.1625,17100.0
2007-09-27 12:00:00,50.55,50.62,50.54,50.57,18200.0,29.1625,29.2028,29.1567,29.174,18200.0
2007-09-27 12:30:00,50.55,50.6,50.54,50.55,17300.0,29.1625,29.1913,29.1567,29.1625,17300.0
2007-09-27 13:00:00,50.55,50.61,50.46,50.5,28600.0,29.1625,29.1971,29.1105,29.1336,28600.0
2007-09-27 13:30:00,50.5,50.56,50.42,50.56,20000.0,29.1336,29.1682,29.0875,29.1682,20000.0
2007-09-27 14:00:00,50.54,50.69,50.54,50.64,34900.0,29.1567,29.2432,29.1567,29.2144,34900.0
2007-09-27 14:30:00,50.63,50.65,50.45,50.5,30800.0,29.2086,29.2202,29.1048,29.1336,30800.0
2007-09-27 15:00:00,50.53,50.56,50.47,50.49,59900.0,29.1509,29.1682,29.1163,29.1278,59900.0
2007-09-27 15:30:00,50.5,50.54,50.43,50.47,82400.0,29.1336,29.1567,29.0932,29.1163,82400.0
2007-09-28 09:30:00,50.34,50.67,50.3,50.31,49100.0,29.0413,29.2317,29.0182,29.024,49100.0
2007-09-28 10:00:00,50.36,50.45,50.25,50.27,40500.0,29.0529,29.1048,28.9894,29.0009,40500.0
2007-09-28 10:30:00,50.27,50.42,50.17,50.33,50400.0,29.0009,29.0875,28.9432,29.0355,50400.0
2007-09-28 11:00:00,50.35,50.38,50.23,50.24,62000.0,29.0471,29.0644,28.9779,28.9836,62000.0
2007-09-28 11:30:00,50.25,50.27,50.14,50.16,34300.0,28.9894,29.0009,28.9259,28.9375,34300.0
2007-09-28 12:00:00,50.17,50.17,49.95,49.99,64800.0,28.9432,28.9432,28.8163,28.8394,64800.0
2007-09-28 12:30:00,49.99,50.07,49.98,50.03,18900.0,28.8394,28.8855,28.8336,28.8625,18900.0
2007-09-28 13:00:00,50.03,50.06,49.97,49.98,29900.0,28.8625,28.8798,28.8279,28.8336,29900.0
2007-09-28 13:30:00,50.0,50.06,49.94,50.0,45600.0,28.8452,28.8798,28.8106,28.8452,45600.0
2007-09-28 14:00:00,50.0,50.07,49.94,49.98,38600.0,28.8452,28.8855,28.8106,28.8336,38600.0
2007-09-28 14:30:00,49.98,50.06,49.86,49.91,53700.0,28.8336,28.8798,28.7644,28.7932,53700.0
2007-09-28 15:00:00,49.93,49.99,49.8,49.89,72300.0,28.8048,28.8394,28.7298,28.7817,72300.0
2007-09-28 15:30:00,49.91,50.0,49.9,49.99,89100.0,28.7932,28.8452,28.7875,28.8394,89100.0
2007-10-01 09:30:00,49.95,50.48,49.95,50.28,44100.0,28.8163,29.1221,28.8163,29.0067,44100.0
2007-10-01 10:00:00,50.26,50.52,50.26,50.27,59100.0,28.9952,29.1452,28.9952,29.0009,59100.0
2007-10-01 10:30:00,50.28,50.47,50.28,50.38,49500.0,29.0067,29.1163,29.0067,29.0644,49500.0
2007-10-01 11:00:00,50.39,50.45,50.3,50.42,33600.0,29.0702,29.1048,29.0182,29.0875,33600.0
2007-10-01 11:30:00,50.41,50.5,50.39,50.48,47300.0,29.0817,29.1336,29.0702,29.1221,47300.0
2007-10-01 12:00:00,50.48,50.75,50.48,50.7,51000.0,29.1221,29.2778,29.1221,29.249,51000.0
2007-10-01 12:30:00,50.7,50.72,50.65,50.66,19900.0,29.249,29.2605,29.2202,29.2259,19900.0
2007-10-01 13:00:00,50.66,50.83,50.65,50.78,62800.0,29.2259,29.324,29.2202,29.2951,62800.0
2007-10-01 13:30:00,50.76,50.82,50.62,50.62,64600.0,29.2836,29.3182,29.2028,29.2028,64600.0
2007-10-01 14:00:00,50.63,50.72,50.63,50.69,42800.0,29.2086,29.2605,29.2086,29.2432,42800.0
2007-10-01 14:30:00,50.69,50.78,50.68,50.71,55500.0,29.2432,29.2951,29.2375,29.2548,55500.0
2007-10-01 15:00:00,50.71,50.8,50.6,50.62,96100.0,29.2548,29.3067,29.1913,29.2028,96100.0
2007-10-01 15:30:00,50.62,50.65,50.48,50.63,82100.0,29.2028,29.2202,29.1221,29.2086,82100.0
2007-10-02 09:30:00,50.96,50.97,50.68,50.77,48300.0,29.399,29.4048,29.2375,29.2894,48300.0
2007-10-02 10:00:00,50.73,50.81,50.63,50.63,38100.0,29.2663,29.3125,29.2086,29.2086,38100.0
2007-10-02 10:30:00,50.64,50.78,50.54,50.74,44100.0,29.2144,29.2951,29.1567,29.2721,44100.0
2007-10-02 11:00:00,50.75,50.75,50.62,50.74,26600.0,29.2778,29.2778,29.2028,29.2721,26600.0
2007-10-02 11:30:00,50.76,50.76,50.63,50.71,21600.0,29.2836,29.2836,29.2086,29.2548,21600.0
2007-10-02 12:00:00,50.71,50.71,50.5,50.53,20700.0,29.2548,29.2548,29.1336,29.1509,20700.0
2007-10-02 12:30:00,50.54,50.54,50.41,50.5,32500.0,29.1567,29.1567,29.0817,29.1336,32500.0
2007-10-02 13:00:00,50.5,50.53,50.36,50.39,24400.0,29.1336,29.1509,29.0529,29.0702,24400.0
2007-10-02 13:30:00,50.39,50.62,50.36,50.58,31300.0,29.0702,29.2028,29.0529,29.1798,31300.0
2007-10-02 14:00:00,50.59,50.62,50.54,50.6,24700.0,29.1855,29.2028,29.1567,29.1913,24700.0
2007-10-02 14:30:00,50.6,50.63,50.49,50.55,40100.0,29.1913,29.2086,29.1278,29.1625,40100.0
2007-10-02 15:00:00,50.53,50.59,50.47,50.51,35600.0,29.1509,29.1855,29.1163,29.1394,35600.0
2007-10-02 15:30:00,50.51,50.6,50.47,50.52,62300.0,29.1394,29.1913,29.1163,29.1452,62300.0
2007-10-03 09:30:00,50.4,50.48,50.03,50.06,60700.0,29.0759,29.1221,28.8625,28.8798,60700.0
2007-10-03 10:00:00,50.05,50.29,50.04,50.19,56900.0,28.874,29.0125,28.8682,28.9548,56900.0
2007-10-03 10:30:00,50.2,50.23,50.1,50.2,71900.0,28.9605,28.9779,28.9029,28.9605,71900.0
2007-10-03 11:00:00,50.2,50.24,50.12,50.15,43200.0,28.9605,28.9836,28.9144,28.9317,43200.0
2007-10-03 11:30:00,50.16,50.22,50.13,50.19,33300.0,28.9375,28.9721,28.9202,28.9548,33300.0
2007-10-03 12:00:00,50.19,50.24,50.15,50.15,31600.0,28.9548,28.9836,28.9317,28.9317,31600.0
2007-10-03 12:30:00,50.15,50.21,50.1,50.18,27000.0,28.9317,28.9663,28.9029,28.949,27000.0
2007-10-03 13:00:00,50.2,50.2,49.95,49.95,58200.0,28.9605,28.9605,28.8163,28.8163,58200.0
2007-10-03 13:30:00,49.95,49.99,49.9,49.95,37400.0,28.8163,28.8394,28.7875,28.8163,37400.0
2007-10-03 14:00:00,49.94,50.02,49.87,50.0,44400.0,28.8106,28.8567,28.7702,28.8452,44400.0
2007-10-03 14:30:00,50.0,50.01,49.9,50.0,39200.0,28.8452,28.8509,28.7875,28.8452,39200.0
2007-10-03 15:00:00,49.99,50.16,49.96,49.99,59400.0,28.8394,28.9375,28.8221,28.8394,59400.0
2007-10-03 15:30:00,49.98,50.04,49.87,50.0,73000.0,28.8336,28.8682,28.7702,28.8452,73000.0
2007-10-04 09:30:00,49.82,50.22,49.82,49.92,46300.0,28.7413,28.9721,28.7413,28.799,46300.0
2007-10-04 10:00:00,49.92,49.95,49.66,49.67,41900.0,28.799,28.8163,28.649,28.6548,41900.0
2007-10-04 10:30:00,49.66,49.94,49.65,49.88,36600.0,28.649,28.8106,28.6432,28.7759,36600.0
2007-10-04 11:00:00,49.9,49.95,49.8,49.82,78800.0,28.7875,28.8163,28.7298,28.7413,78800.0
2007-10-04 11:30:00,49.84,49.84,49.69,49.71,15100.0,28.7529,28.7529,28.6663,28.6779,15100.0
2007-10-04 12:00:00,49.7,49.81,49.68,49.77,21700.0,28.6721,28.7356,28.6606,28.7125,21700.0
2007-10-04 12:30:00,49.77,49.84,49.77,49.8,16600.0,28.7125,28.7529,28.7125,28.7298,16600.0
2007-10-04 13:00:00,49.79,49.8,49.68,49.78,24100.0,28.724,28.7298,28.6606,28.7182,24100.0
2007-10-04 13:30:00,49.77,49.84,49.74,49.75,17000.0,28.7125,28.7529,28.6952,28.7009,17000.0
2007-10-04 14:00:00,49.75,49.84,49.75,49.81,27700.0,28.7009,28.7529,28.7009,28.7356,27700.0
2007-10-04 14:30:00,49.82,49.88,49.8,49.82,35900.0,28.7413,28.7759,28.7298,28.7413,35900.0
2007-10-04 15:00:00,49.83,49.84,49.77,49.84,41600.0,28.7471,28.7529,28.7125,28.7529,41600.0
2007-10-04 15:30:00,49.84,49.93,49.83,49.91,95000.0,28.7529,28.8048,28.7471,28.7932,95000.0
2007-10-05 09:30:00,49.12,50.31,48.98,50.21,55700.0,28.3375,29.024,28.2567,28.9663,55700.0
2007-10-05 10:00:00,50.22,50.25,49.99,49.99,33300.0,28.9721,28.9894,28.8394,28.8394,33300.0
2007-10-05 10:30:00,50.04,50.16,50.0,50.13,50400.0,28.8682,28.9375,28.8452,28.9202,50400.0
2007-10-05 11:00:00,50.14,50.23,50.09,50.21,40200.0,28.9259,28.9779,28.8971,28.9663,40200.0
2007-10-05 11:30:00,50.19,50.25,50.18,50.21,41000.0,28.9548,28.9894,28.949,28.9663,41000.0
2007-10-05 12:00:00,50.22,50.23,50.1,50.14,44400.0,28.9721,28.9779,28.9029,28.9259,44400.0
2007-10-05 12:30:00,50.14,50.15,49.94,50.02,41000.0,28.9259,28.9317,28.8106,28.8567,41000.0
2007-10-05 13:00:00,50.03,50.12,50.0,50.1,41300.0,28.8625,28.9144,28.8452,28.9029,41300.0
2007-10-05 13:30:00,50.1,50.25,50.1,50.2,35600.0,28.9029,28.9894,28.9029,28.9605,35600.0
2007-10-05 14:00:00,50.24,50.27,50.19,50.25,30700.0,28.9836,29.0009,28.9548,28.9894,30700.0
2007-10-05 14:30:00,50.24,50.25,50.17,50.22,33300.0,28.9836,28.9894,28.9432,28.9721,33300.0
2007-10-05 15:00:00,50.21,50.26,50.19,50.26,101400.0,28.9663,28.9952,28.9548,28.9952,101400.0
2007-10-05 15:30:00,50.25,50.3,50.07,50.14,62600.0,28.9894,29.0182,28.8855,28.9259,62600.0
2007-10-08 09:30:00,50.11,50.14,49.98,49.99,37100.0,28.9086,28.9259,28.8336,28.8394,37100.0
2007-10-08 10:00:00,50.0,50.0,49.95,49.97,30000.0,28.8452,28.8452,28.8163,28.8279,30000.0
2007-10-08 10:30:00,49.95,49.98,49.9,49.91,32000.0,28.8163,28.8336,28.7875,28.7932,32000.0
2007-10-08 11:00:00,49.94,49.94,49.76,49.88,22900.0,28.8106,28.8106,28.7067,28.7759,22900.0
2007-10-08 11:30:00,49.88,49.91,49.83,49.85,22800.0,28.7759,28.7932,28.7471,28.7586,22800.0
2007-10-08 12:00:00,49.86,49.88,49.81,49.86,13300.0,28.7644,28.7759,28.7356,28.7644,13300.0
2007-10-08 12:30:00,49.85,49.86,49.82,49.82,16700.0,28.7586,28.7644,28.7413,28.7413,16700.0
2007-10-08 13:00:00,49.82,49.82,49.78,49.81,12000.0,28.7413,28.7413,28.7182,28.7356,12000.0
2007-10-08 13:30:00,49.81,49.82,49.67,49.73,18500.0,28.7356,28.7413,28.6548,28.6894,18500.0
2007-10-08 14:00:00,49.75,49.81,49.65,49.81,28400.0,28.7009,28.7356,28.6432,28.7356,28400.0
2007-10-08 14:30:00,49.8,49.84,49.56,49.63,41800.0,28.7298,28.7529,28.5913,28.6317,41800.0
2007-10-08 15:00:00,49.63,49.68,49.59,49.63,32600.0,28.6317,28.6606,28.6086,28.6317,32600.0
2007-10-08 15:30:00,49.63,49.69,49.59,49.68,45800.0,28.6317,28.6663,28.6086,28.6606,45800.0
2007-10-09 09:30:00,49.63,49.99,49.63,49.85,33300.0,28.6317,28.8394,28.6317,28.7586,33300.0
2007-10-09 10:00:00,49.89,49.94,49.55,49.87,85600.0,28.7817,28.8106,28.5856,28.7702,85600.0
2007-10-09 10:30:00,49.86,49.88,49.7,49.76,35000.0,28.7644,28.7759,28.6721,28.7067,35000.0
2007-10-09 11:00:00,49.75,49.8,49.68,49.68,22400.0,28.7009,28.7298,28.6606,28.6606,22400.0
2007-10-09 11:30:00,49.7,49.73,49.55,49.58,65500.0,28.6721,28.6894,28.5856,28.6029,65500.0
2007-10-09 12:00:00,49.57,49.57,49.46,49.48,42100.0,28.5971,28.5971,28.5336,28.5452,42100.0
2007-10-09 12:30:00,49.48,49.48,49.28,49.33,94000.0,28.5452,28.5452,28.4298,28.4586,94000.0
2007-10-09 13:00:00,49.34,49.41,49.28,49.28,26600.0,28.4644,28.5048,28.4298,28.4298,26600.0
2007-10-09 13:30:00,49.3,49.54,49.29,49.54,25100.0,28.4413,28.5798,28.4356,28.5798,25100.0
2007-10-09 14:00:00,49.53,49.66,49.44,49.64,46900.0,28.574,28.649,28.5221,28.6375,46900.0
2007-10-09 14:30:00,49.64,49.86,49.64,49.86,43100.0,28.6375,28.7644,28.6375,28.7644,43100.0
2007-10-09 15:00:00,49.84,49.93,49.76,49.84,46600.0,28.7529,28.8048,28.7067,28.7529,46600.0
2007-10-09 15:30:00,49.84,49.9,49.71,49.83,50900.0,28.7529,28.7875,28.6779,28.7471,50900.0
2007-10-10 09:30:00,49.82,50.05,49.75,49.75,23300.0,28.7413,28.874,28.7009,28.7009,23300.0
2007-10-10 10:00:00,49.74,49.75,49.58,49.73,25700.0,28.6952,28.7009,28.6029,28.6894,25700.0
2007-10-10 10:30:00,49.75,49.8,49.58,49.6,24900.0,28.7009,28.7298,28.6029,28.6144,24900.0
2007-10-10 11:00:00,49.6,49.72,49.6,49.65,17700.0,28.6144,28.6836,28.6144,28.6432,17700.0
2007-10-10 11:30:00,49.65,49.77,49.59,49.6,17600.0,28.6432,28.7125,28.6086,28.6144,17600.0
2007-10-10 12:00:00,49.62,49.68,49.59,49.68,19400.0,28.6259,28.6606,28.6086,28.6606,19400.0
2007-10-10 12:30:00,49.67,49.71,49.57,49.59,22400.0,28.6548,28.6779,28.5971,28.6086,22400.0
2007-10-10 13:00:00,49.59,49.59,49.43,49.43,34700.0,28.6086,28.6086,28.5163,28.5163,34700.0
2007-10-10 13:30:00,49.41,49.51,49.41,49.5,19100.0,28.5048,28.5625,28.5048,28.5567,19100.0
2007-10-10 14:00:00,49.5,49.59,49.45,49.58,24000.0,28.5567,28.6086,28.5279,28.6029,24000.0
2007-10-10 14:30:00,49.59,49.72,49.58,49.67,39000.0,28.6086,28.6836,28.6029,28.6548,39000.0
2007-10-10 15:00:00,49.66,49.82,49.66,49.71,53500.0,28.649,28.7413,28.649,28.6779,53500.0
2007-10-10 15:30:00,49.71,49.74,49.53,49.59,71300.0,28.6779,28.6952,28.574,28.6086,71300.0
2007-10-11 09:30:00,49.72,49.97,49.72,49.85,36500.0,28.6836,28.8279,28.6836,28.7586,36500.0
2007-10-11 10:00:00,49.89,49.94,49.7,49.74,25100.0,28.7817,28.8106,28.6721,28.6952,25100.0
2007-10-11 10:30:00,49.71,49.78,49.64,49.66,27900.0,28.6779,28.7182,28.6375,28.649,27900.0
2007-10-11 11:00:00,49.68,49.68,49.55,49.66,14100.0,28.6606,28.6606,28.5856,28.649,14100.0
2007-10-11 11:30:00,49.66,49.77,49.65,49.7,16400.0,28.649,28.7125,28.6432,28.6721,16400.0
2007-10-11 12:00:00,49.7,49.77,49.63,49.76,14600.0,28.6721,28.7125,28.6317,28.7067,14600.0
2007-10-11 12:30:00,49.77,49.82,49.76,49.79,16300.0,28.7125,28.7413,28.7067,28.724,16300.0
2007-10-11 13:00:00,49.77,49.87,49.73,49.76,16800.0,28.7125,28.7702,28.6894,28.7067,16800.0
2007-10-11 13:30:00,49.74,49.75,49.57,49.6,17800.0,28.6952,28.7009,28.5971,28.6144,17800.0
2007-10-11 14:00:00,49.59,49.6,49.11,49.17,68900.0,28.6086,28.6144,28.3317,28.3663,68900.0
2007-10-11 14:30:00,49.17,49.53,49.04,49.4,91100.0,28.3663,28.574,28.2913,28.499,91100.0
2007-10-11 15:00:00,49.43,49.43,49.06,49.09,125600.0,28.5163,28.5163,28.3029,28.3202,125600.0
2007-10-11 15:30:00,49.07,49.36,49.04,49.21,112900.0,28.3086,28.4759,28.2913,28.3894,112900.0
2007-10-12 09:30:00,49.0,49.4,49.0,49.19,29100.0,28.2683,28.499,28.2683,28.3779,29100.0
2007-10-12 10:00:00,49.19,49.38,49.11,49.34,16900.0,28.3779,28.4875,28.3317,28.4644,16900.0
2007-10-12 10:30:00,49.36,49.38,49.15,49.2,30800.0,28.4759,28.4875,28.3548,28.3836,30800.0
2007-10-12 11:00:00,49.26,49.38,49.26,49.36,22800.0,28.4183,28.4875,28.4183,28.4759,22800.0
2007-10-12 11:30:00,49.36,49.38,49.24,49.32,31700.0,28.4759,28.4875,28.4067,28.4529,31700.0
2007-10-12 12:00:00,49.31,49.5,49.28,49.5,17100.0,28.4471,28.5567,28.4298,28.5567,17100.0
2007-10-12 12:30:00,49.48,49.54,49.36,49.5,23500.0,28.5452,28.5798,28.4759,28.5567,23500.0
2007-10-12 13:00:00,49.54,49.54,49.24,49.3,25800.0,28.5798,28.5798,28.4067,28.4413,25800.0
2007-10-12 13:30:00,49.3,49.46,49.28,49.39,20100.0,28.4413,28.5336,28.4298,28.4933,20100.0
2007-10-12 14:00:00,49.36,49.54,49.36,49.52,62600.0,28.4759,28.5798,28.4759,28.5683,62600.0
2007-10-12 14:30:00,49.54,49.65,49.54,49.58,34100.0,28.5798,28.6432,28.5798,28.6029,34100.0
2007-10-12 15:00:00,49.59,49.64,49.49,49.54,43000.0,28.6086,28.6375,28.5509,28.5798,43000.0
2007-10-12 15:30:00,49.53,49.63,49.51,49.58,44900.0,28.574,28.6317,28.5625,28.6029,44900.0
2007-10-15 09:30:00,49.54,49.7,49.08,49.08,50900.0,28.5798,28.6721,28.3144,28.3144,50900.0
2007-10-15 10:00:00,49.09,49.11,48.86,48.86,54500.0,28.3202,28.3317,28.1875,28.1875,54500.0
2007-10-15 10:30:00,48.86,48.92,48.7,48.79,72200.0,28.1875,28.2221,28.0952,28.1471,72200.0
2007-10-15 11:00:00,48.78,48.81,48.67,48.78,68100.0,28.1413,28.1587,28.0779,28.1413,68100.0
2007-10-15 11:30:00,48.8,48.92,48.76,48.9,44800.0,28.1529,28.2221,28.1298,28.2106,44800.0
2007-10-15 12:00:00,48.91,49.08,48.9,49.03,45700.0,28.2163,28.3144,28.2106,28.2856,45700.0
2007-10-15 12:30:00,49.02,49.14,48.95,48.97,53800.0,28.2798,28.349,28.2394,28.251,53800.0
2007-10-15 13:00:00,48.97,49.09,48.93,49.08,42400.0,28.251,28.3202,28.2279,28.3144,42400.0
2007-10-15 13:30:00,49.09,49.1,48.91,49.0,32400.0,28.3202,28.326,28.2163,28.2683,32400.0
2007-10-15 14:00:00,49.0,49.53,48.85,48.96,161100.0,28.2683,28.574,28.1817,28.2452,161100.0
2007-10-15 14:30:00,48.96,48.96,48.79,48.83,65400.0,28.2452,28.2452,28.1471,28.1702,65400.0
2007-10-15 15:00:00,48.84,49.01,48.64,48.68,69600.0,28.176,28.274,28.0606,28.0837,69600.0
2007-10-15 15:30:00,48.68,48.95,48.68,48.85,103800.0,28.0837,28.2394,28.0837,28.1817,103800.0
2007-10-16 09:30:00,48.9,49.06,48.72,48.93,54700.0,28.2106,28.3029,28.1067,28.2279,54700.0
2007-10-16 10:00:00,48.94,49.05,48.77,48.85,56200.0,28.2336,28.2971,28.1356,28.1817,56200.0
2007-10-16 10:30:00,48.85,48.95,48.69,48.91,30300.0,28.1817,28.2394,28.0894,28.2163,30300.0
2007-10-16 11:00:00,48.91,49.0,48.89,48.96,30800.0,28.2163,28.2683,28.2048,28.2452,30800.0
2007-10-16 11:30:00,48.96,49.03,48.91,48.92,35300.0,28.2452,28.2856,28.2163,28.2221,35300.0
2007-10-16 12:00:00,48.91,48.95,48.81,48.92,20900.0,28.2163,28.2394,28.1587,28.2221,20900.0
2007-10-16 12:30:00,48.92,49.02,48.86,48.97,18200.0,28.2221,28.2798,28.1875,28.251,18200.0
2007-10-16 13:00:00,48.96,48.96,48.69,48.71,40300.0,28.2452,28.2452,28.0894,28.101,40300.0
2007-10-16 13:30:00,48.71,48.74,48.59,48.68,42300.0,28.101,28.1183,28.0317,28.0837,42300.0
2007-10-16 14:00:00,48.67,48.88,48.65,48.79,35000.0,28.0779,28.199,28.0663,28.1471,35000.0
2007-10-16 14:30:00,48.78,48.79,48.59,48.66,35900.0,28.1413,28.1471,28.0317,28.0721,35900.0
2007-10-16 15:00:00,48.63,48.7,48.52,48.58,31900.0,28.0548,28.0952,27.9913,28.026,31900.0
2007-10-16 15:30:00,48.57,48.77,48.5,48.66,49100.0,28.0202,28.1356,27.9798,28.0721,49100.0
2007-10-17 09:30:00,48.93,49.01,48.63,48.76,32200.0,28.2279,28.274,28.0548,28.1298,32200.0
2007-10-17 10:00:00,48.75,48.82,48.67,48.7,27900.0,28.124,28.1644,28.0779,28.0952,27900.0
2007-10-17 10:30:00,48.7,48.84,48.52,48.78,37400.0,28.0952,28.176,27.9913,28.1413,37400.0
2007-10-17 11:00:00,48.73,48.73,48.54,48.67,15600.0,28.1125,28.1125,28.0029,28.0779,15600.0
2007-10-17 11:30:00,48.69,48.86,48.64,48.77,14100.0,28.0894,28.1875,28.0606,28.1356,14100.0
2007-10-17 12:00:00,48.78,48.8,48.44,48.49,17100.0,28.1413,28.1529,27.9452,27.974,17100.0
2007-10-17 12:30:00,48.5,48.53,48.31,48.31,20600.0,27.9798,27.9971,27.8702,27.8702,20600.0
2007-10-17 13:00:00,48.32,48.37,48.16,48.18,22200.0,27.876,27.9048,27.7837,27.7952,22200.0
2007-10-17 13:30:00,48.22,48.4,48.04,48.11,36800.0,27.8183,27.9221,27.7144,27.7548,36800.0
2007-10-17 14:00:00,48.09,48.3,48.04,48.2,38700.0,27.7433,27.8644,27.7144,27.8067,38700.0
2007-10-17 14:30:00,48.18,48.34,48.08,48.32,30900.0,27.7952,27.8875,27.7375,27.876,30900.0
2007-10-17 15:00:00,48.31,48.57,48.31,48.43,43500.0,27.8702,28.0202,27.8702,27.9394,43500.0
2007-10-17 15:30:00,48.43,48.62,48.21,48.6,69800.0,27.9394,28.049,27.8125,28.0375,69800.0
2007-10-18 09:30:00,48.45,48.55,48.09,48.5,134600.0,27.951,28.0087,27.7433,27.9798,134600.0
2007-10-18 10:00:00,48.5,49.07,48.45,49.06,85000.0,27.9798,28.3086,27.951,28.3029,85000.0
2007-10-18 10:30:00,49.06,49.99,48.99,49.76,144300.0,28.3029,28.8394,28.2625,28.7067,144300.0
2007-10-18 11:00:00,49.76,49.91,49.29,49.33,55400.0,28.7067,28.7932,28.4356,28.4586,55400.0
2007-10-18 11:30:00,49.32,49.59,49.18,49.18,46200.0,28.4529,28.6086,28.3721,28.3721,46200.0
2007-10-18 12:00:00,49.18,49.27,48.89,48.9,44200.0,28.3721,28.424,28.2048,28.2106,44200.0
2007-10-18 12:30:00,48.9,48.95,48.55,48.58,45000.0,28.2106,28.2394,28.0087,28.026,45000.0
2007-10-18 13:00:00,48.56,48.75,48.52,48.68,38800.0,28.0144,28.124,27.9913,28.0837,38800.0
2007-10-18 13:30:00,48.67,48.75,48.65,48.7,28700.0,28.0779,28.124,28.0663,28.0952,28700.0
2007-10-18 14:00:00,48.68,48.94,48.64,48.84,54000.0,28.0837,28.2336,28.0606,28.176,54000.0
2007-10-18 14:30:00,48.87,48.87,48.64,48.65,37200.0,28.1933,28.1933,28.0606,28.0663,37200.0
2007-10-18 15:00:00,48.66,48.71,48.25,48.26,73100.0,28.0721,28.101,27.8356,27.8414,73100.0
2007-10-18 15:30:00,48.27,48.6,48.26,48.37,111900.0,27.8471,28.0375,27.8414,27.9048,111900.0
2007-10-19 09:30:00,48.22,48.23,47.44,47.69,176900.0,27.8183,27.824,27.3683,27.5125,176900.0
2007-10-19 10:00:00,47.66,47.76,47.42,47.62,47800.0,27.4952,27.5529,27.3568,27.4721,47800.0
2007-10-19 10:30:00,47.6,47.99,47.46,47.72,67200.0,27.4606,27.6856,27.3798,27.5298,67200.0
2007-10-19 11:00:00,47.75,47.81,47.53,47.64,45700.0,27.5471,27.5817,27.4202,27.4837,45700.0
2007-10-19 11:30:00,47.63,47.78,47.31,47.55,58600.0,27.4779,27.5644,27.2933,27.4318,58600.0
2007-10-19 12:00:00,47.55,47.61,47.45,47.59,109300.0,27.4318,27.4664,27.3741,27.4548,109300.0
2007-10-19 12:30:00,47.6,47.81,47.6,47.76,45000.0,27.4606,27.5817,27.4606,27.5529,45000.0
2007-10-19 13:00:00,47.78,47.79,47.65,47.77,34200.0,27.5644,27.5702,27.4894,27.5587,34200.0
2007-10-19 13:30:00,47.76,47.8,47.61,47.62,20300.0,27.5529,27.576,27.4664,27.4721,20300.0
2007-10-19 14:00:00,47.61,47.7,47.51,47.56,71100.0,27.4664,27.5183,27.4087,27.4375,71100.0
2007-10-19 14:30:00,47.55,47.62,47.45,47.46,56000.0,27.4318,27.4721,27.3741,27.3798,56000.0
2007-10-19 15:00:00,47.49,47.6,47.4,47.4,87100.0,27.3971,27.4606,27.3452,27.3452,87100.0
2007-10-19 15:30:00,47.4,47.54,47.17,47.17,114700.0,27.3452,27.426,27.2125,27.2125,114700.0
2007-10-22 09:30:00,46.93,47.73,46.72,47.51,129200.0,27.0741,27.5356,26.9529,27.4087,129200.0
2007-10-22 10:00:00,47.51,47.77,47.42,47.64,68700.0,27.4087,27.5587,27.3568,27.4837,68700.0
2007-10-22 10:30:00,47.65,47.75,47.26,47.37,89200.0,27.4894,27.5471,27.2645,27.3279,89200.0
2007-10-22 11:00:00,47.38,47.79,47.35,47.79,41900.0,27.3337,27.5702,27.3164,27.5702,41900.0
2007-10-22 11:30:00,47.8,48.02,47.78,48.02,56700.0,27.576,27.7029,27.5644,27.7029,56700.0
2007-10-22 12:00:00,48.0,48.0,47.72,47.8,41300.0,27.6914,27.6914,27.5298,27.576,41300.0
2007-10-22 12:30:00,47.8,48.0,47.73,47.98,35800.0,27.576,27.6914,27.5356,27.6798,35800.0
2007-10-22 13:00:00,48.0,48.09,47.96,48.03,54100.0,27.6914,27.7433,27.6683,27.7087,54100.0
2007-10-22 13:30:00,48.05,48.06,47.79,47.79,48700.0,27.7202,27.726,27.5702,27.5702,48700.0
2007-10-22 14:00:00,47.8,47.98,47.79,47.82,37300.0,27.576,27.6798,27.5702,27.5875,37300.0
2007-10-22 14:30:00,47.82,47.85,47.56,47.57,82700.0,27.5875,27.6048,27.4375,27.4433,82700.0
2007-10-22 15:00:00,47.56,47.68,47.5,47.61,66200.0,27.4375,27.5067,27.4029,27.4664,66200.0
2007-10-22 15:30:00,47.63,47.93,47.63,47.88,70200.0,27.4779,27.651,27.4779,27.6221,70200.0
2007-10-23 09:30:00,48.08,48.4,47.89,47.95,47700.0,27.7375,27.9221,27.6279,27.6625,47700.0
2007-10-23 10:00:00,47.98,48.18,47.86,47.98,41500.0,27.6798,27.7952,27.6106,27.6798,41500.0
2007-10-23 10:30:00,47.95,48.05,47.77,47.82,33400.0,27.6625,27.7202,27.5587,27.5875,33400.0
2007-10-23 11:00:00,47.84,47.9,47.65,47.76,25600.0,27.5991,27.6337,27.4894,27.5529,25600.0
2007-10-23 11:30:00,47.79,48.12,47.76,48.1,36000.0,27.5702,27.7606,27.5529,27.749,36000.0
2007-10-23 12:00:00,48.11,48.22,48.05,48.11,29200.0,27.7548,27.8183,27.7202,27.7548,29200.0
2007-10-23 12:30:00,48.14,48.14,47.99,48.0,25300.0,27.7721,27.7721,27.6856,27.6914,25300.0
2007-10-23 13:00:00,47.97,48.13,47.93,47.98,23300.0,27.6741,27.7664,27.651,27.6798,23300.0
2007-10-23 13:30:00,47.97,48.09,47.91,48.06,18600.0,27.6741,27.7433,27.6394,27.726,18600.0
2007-10-23 14:00:00,48.07,48.32,48.02,48.21,41700.0,27.7317,27.876,27.7029,27.8125,41700.0
2007-10-23 14:30:00,48.24,48.28,47.95,47.99,52700.0,27.8298,27.8529,27.6625,27.6856,52700.0
2007-10-23 15:00:00,47.99,48.09,47.87,48.09,38800.0,27.6856,27.7433,27.6164,27.7433,38800.0
2007-10-23 15:30:00,48.1,48.34,48.09,48.31,69100.0,27.749,27.8875,27.7433,27.8702,69100.0
2007-10-24 09:30:00,48.15,48.69,47.96,48.38,57000.0,27.7779,28.0894,27.6683,27.9106,57000.0
2007-10-24 10:00:00,48.38,48.42,48.17,48.42,55100.0,27.9106,27.9337,27.7894,27.9337,55100.0
2007-10-24 10:30:00,48.37,48.4,48.1,48.14,61500.0,27.9048,27.9221,27.749,27.7721,61500.0
2007-10-24 11:00:00,48.15,48.25,47.93,48.25,82900.0,27.7779,27.8356,27.651,27.8356,82900.0
2007-10-24 11:30:00,48.25,48.33,48.13,48.21,45200.0,27.8356,27.8817,27.7664,27.8125,45200.0
2007-10-24 12:00:00,48.2,48.42,48.15,48.34,39300.0,27.8067,27.9337,27.7779,27.8875,39300.0
2007-10-24 12:30:00,48.31,48.42,48.19,48.23,23700.0,27.8702,27.9337,27.801,27.824,23700.0
2007-10-24 13:00:00,48.26,48.38,48.16,48.24,31600.0,27.8414,27.9106,27.7837,27.8298,31600.0
2007-10-24 13:30:00,48.25,48.27,47.97,48.1,27900.0,27.8356,27.8471,27.6741,27.749,27900.0
2007-10-24 14:00:00,48.09,48.44,47.89,48.36,65300.0,27.7433,27.9452,27.6279,27.899,65300.0
2007-10-24 14:30:00,48.36,48.59,48.2,48.43,66300.0,27.899,28.0317,27.8067,27.9394,66300.0
2007-10-24 15:00:00,48.42,48.86,48.38,48.85,81400.0,27.9337,28.1875,27.9106,28.1817,81400.0
2007-10-24 15:30:00,48.85,48.85,48.47,48.74,116800.0,28.1817,28.1817,27.9625,28.1183,116800.0
2007-10-25 09:30:00,49.05,49.11,48.53,48.56,61000.0,28.2971,28.3317,27.9971,28.0144,61000.0
2007-10-25 10:00:00,48.59,49.29,48.59,49.09,56500.0,28.0317,28.4356,28.0317,28.3202,56500.0
2007-10-25 10:30:00,49.12,49.12,48.88,49.0,45000.0,28.3375,28.3375,28.199,28.2683,45000.0
2007-10-25 11:00:00,49.0,49.03,48.77,48.83,30500.0,28.2683,28.2856,28.1356,28.1702,30500.0
2007-10-25 11:30:00,48.83,48.94,48.55,48.55,29500.0,28.1702,28.2336,28.0087,28.0087,29500.0
2007-10-25 12:00:00,48.54,48.75,48.52,48.74,39000.0,28.0029,28.124,27.9913,28.1183,39000.0
2007-10-25 12:30:00,48.74,48.75,48.65,48.68,36600.0,28.1183,28.124,28.0663,28.0837,36600.0
2007-10-25 13:00:00,48.68,48.71,48.43,48.52,69200.0,28.0837,28.101,27.9394,27.9913,69200.0
2007-10-25 13:30:00,48.52,48.68,48.5,48.56,43500.0,27.9913,28.0837,27.9798,28.0144,43500.0
2007-10-25 14:00:00,48.53,48.77,48.39,48.71,62500.0,27.9971,28.1356,27.9164,28.101,62500.0
2007-10-25 14:30:00,48.71,48.79,48.52,48.68,63200.0,28.101,28.1471,27.9913,28.0837,63200.0
2007-10-25 15:00:00,48.71,48.75,48.58,48.63,105100.0,28.101,28.124,28.026,28.0548,105100.0
2007-10-25 15:30:00,48.63,48.89,48.56,48.71,124300.0,28.0548,28.2048,28.0144,28.101,124300.0
2007-10-26 09:30:00,49.14,49.15,48.66,48.85,78200.0,28.349,28.3548,28.0721,28.1817,78200.0
2007-10-26 10:00:00,48.86,49.03,48.77,48.86,36000.0,28.1875,28.2856,28.1356,28.1875,36000.0
2007-10-26 10:30:00,48.88,48.94,48.76,48.94,37600.0,28.199,28.2336,28.1298,28.2336,37600.0
2007-10-26 11:00:00,48.91,49.0,48.69,48.73,55600.0,28.2163,28.2683,28.0894,28.1125,55600.0
2007-10-26 11:30:00,48.75,48.9,48.74,48.81,26700.0,28.124,28.2106,28.1183,28.1587,26700.0
2007-10-26 12:00:00,48.78,48.89,48.7,48.87,34200.0,28.1413,28.2048,28.0952,28.1933,34200.0
2007-10-26 12:30:00,48.89,48.94,48.87,48.92,17600.0,28.2048,28.2336,28.1933,28.2221,17600.0
2007-10-26 13:00:00,48.94,49.1,48.86,49.05,35700.0,28.2336,28.326,28.1875,28.2971,35700.0
2007-10-26 13:30:00,49.05,49.08,48.87,48.98,24300.0,28.2971,28.3144,28.1933,28.2567,24300.0
2007-10-26 14:00:00,48.99,49.23,48.97,49.08,39900.0,28.2625,28.4009,28.251,28.3144,39900.0
2007-10-26 14:30:00,49.09,49.17,49.04,49.1,28900.0,28.3202,28.3663,28.2913,28.326,28900.0
2007-10-26 15:00:00,49.09,49.16,48.93,48.97,31700.0,28.3202,28.3606,28.2279,28.251,31700.0
2007-10-26 15:30:00,48.97,49.19,48.97,49.13,63900.0,28.251,28.3779,28.251,28.3433,63900.0
2007-10-29 09:30:00,49.25,49.34,49.15,49.19,24500.0,28.4125,28.4644,28.3548,28.3779,24500.0
2007-10-29 10:00:00,49.19,49.19,48.84,48.88,78900.0,28.3779,28.3779,28.176,28.199,78900.0
2007-10-29 10:30:00,48.88,48.93,48.8,48.85,62500.0,28.199,28.2279,28.1529,28.1817,62500.0
2007-10-29 11:00:00,48.83,49.04,48.81,49.03,24600.0,28.1702,28.2913,28.1587,28.2856,24600.0
2007-10-29 11:30:00,49.05,49.06,48.87,48.88,23700.0,28.2971,28.3029,28.1933,28.199,23700.0
2007-10-29 12:00:00,48.89,49.08,48.89,48.97,30200.0,28.2048,28.3144,28.2048,28.251,30200.0
2007-10-29 12:30:00,48.96,48.97,48.85,48.85,21000.0,28.2452,28.251,28.1817,28.1817,21000.0
2007-10-29 13:00:00,48.85,48.89,48.84,48.86,17200.0,28.1817,28.2048,28.176,28.1875,17200.0
2007-10-29 13:30:00,48.85,48.9,48.81,48.84,22400.0,28.1817,28.2106,28.1587,28.176,22400.0
2007-10-29 14:00:00,48.83,48.94,48.75,48.75,40200.0,28.1702,28.2336,28.124,28.124,40200.0
2007-10-29 14:30:00,48.75,48.76,48.62,48.73,38000.0,28.124,28.1298,28.049,28.1125,38000.0
2007-10-29 15:00:00,48.71,48.83,48.66,48.83,28900.0,28.101,28.1702,28.0721,28.1702,28900.0
2007-10-29 15:30:00,48.83,48.84,48.71,48.81,56700.0,28.1702,28.176,28.101,28.1587,56700.0
2007-10-30 09:30:00,48.66,48.88,48.52,48.73,18400.0,28.0721,28.199,27.9913,28.1125,18400.0
2007-10-30 10:00:00,48.72,48.96,48.63,48.94,34000.0,28.1067,28.2452,28.0548,28.2336,34000.0
2007-10-30 10:30:00,48.94,48.97,48.8,48.81,19400.0,28.2336,28.251,28.1529,28.1587,19400.0
2007-10-30 11:00:00,48.81,48.84,48.7,48.71,29800.0,28.1587,28.176,28.0952,28.101,29800.0
2007-10-30 11:30:00,48.71,48.81,48.7,48.8,26700.0,28.101,28.1587,28.0952,28.1529,26700.0
2007-10-30 12:00:00,48.79,48.9,48.76,48.89,12800.0,28.1471,28.2106,28.1298,28.2048,12800.0
2007-10-30 12:30:00,48.88,48.96,48.82,48.94,16600.0,28.199,28.2452,28.1644,28.2336,16600.0
2007-10-30 13:00:00,48.94,48.95,48.81,48.89,19800.0,28.2336,28.2394,28.1587,28.2048,19800.0
2007-10-30 13:30:00,48.87,49.0,48.8,48.94,20200.0,28.1933,28.2683,28.1529,28.2336,20200.0
2007-10-30 14:00:00,48.92,49.02,48.89,48.95,25600.0,28.2221,28.2798,28.2048,28.2394,25600.0
2007-10-30 14:30:00,48.97,49.03,48.92,48.93,17400.0,28.251,28.2856,28.2221,28.2279,17400.0
2007-10-30 15:00:00,48.95,48.95,48.82,48.84,30900.0,28.2394,28.2394,28.1644,28.176,30900.0
2007-10-30 15:30:00,48.84,48.86,48.61,48.68,84500.0,28.176,28.1875,28.0433,28.0837,84500.0
2007-10-31 09:30:00,49.0,49.09,48.69,48.93,27700.0,28.2683,28.3202,28.0894,28.2279,27700.0
2007-10-31 10:00:00,48.93,48.99,48.83,48.98,20100.0,28.2279,28.2625,28.1702,28.2567,20100.0
2007-10-31 10:30:00,48.94,48.94,48.78,48.85,37100.0,28.2336,28.2336,28.1413,28.1817,37100.0
2007-10-31 11:00:00,48.84,48.86,48.8,48.81,19300.0,28.176,28.1875,28.1529,28.1587,19300.0
2007-10-31 11:30:00,48.81,48.92,48.81,48.92,20500.0,28.1587,28.2221,28.1587,28.2221,20500.0
2007-10-31 12:00:00,48.92,49.0,48.91,48.92,19700.0,28.2221,28.2683,28.2163,28.2221,19700.0
2007-10-31 12:30:00,48.91,48.95,48.85,48.86,12400.0,28.2163,28.2394,28.1817,28.1875,12400.0
2007-10-31 13:00:00,48.88,48.93,48.85,48.87,19100.0,28.199,28.2279,28.1817,28.1933,19100.0
2007-10-31 13:30:00,48.9,48.99,48.85,48.92,27000.0,28.2106,28.2625,28.1817,28.2221,27000.0
2007-10-31 14:00:00,48.91,49.0,48.47,48.73,75000.0,28.2163,28.2683,27.9625,28.1125,75000.0
2007-10-31 14:30:00,48.71,49.3,48.62,49.12,87200.0,28.101,28.4413,28.049,28.3375,87200.0
2007-10-31 15:00:00,49.12,49.13,48.75,48.84,49200.0,28.3375,28.3433,28.124,28.176,49200.0
2007-10-31 15:30:00,48.84,49.14,48.81,49.09,97200.0,28.176,28.349,28.1587,28.3202,97200.0
2007-11-01 09:30:00,48.8,49.58,48.68,48.9,79500.0,28.1529,28.6029,28.0837,28.2106,79500.0
2007-11-01 10:00:00,48.86,48.99,48.58,48.83,62300.0,28.1875,28.2625,28.026,28.1702,62300.0
2007-11-01 10:30:00,48.83,49.05,48.83,49.02,48100.0,28.1702,28.2971,28.1702,28.2798,48100.0
2007-11-01 11:00:00,49.02,49.26,48.9,49.26,43100.0,28.2798,28.4183,28.2106,28.4183,43100.0
2007-11-01 11:30:00,49.24,49.25,48.94,49.21,34300.0,28.4067,28.4125,28.2336,28.3894,34300.0
2007-11-01 12:00:00,49.18,49.36,49.03,49.03,28400.0,28.3721,28.4759,28.2856,28.2856,28400.0
2007-11-01 12:30:00,49.03,49.11,48.9,49.11,34700.0,28.2856,28.3317,28.2106,28.3317,34700.0
2007-11-01 13:00:00,49.1,49.13,48.9,48.9,26800.0,28.326,28.3433,28.2106,28.2106,26800.0
2007-11-01 13:30:00,48.9,48.96,48.71,48.78,38300.0,28.2106,28.2452,28.101,28.1413,38300.0
2007-11-01 14:00:00,48.76,48.91,48.65,48.66,39200.0,28.1298,28.2163,28.0663,28.0721,39200.0
2007-11-01 14:30:00,48.68,49.05,48.68,49.01,30900.0,28.0837,28.2971,28.0837,28.274,30900.0
2007-11-01 15:00:00,48.99,49.02,48.71,48.73,73500.0,28.2625,28.2798,28.101,28.1125,73500.0
2007-11-01 15:30:00,48.72,48.8,48.54,48.56,101600.0,28.1067,28.1529,28.0029,28.0144,101600.0
2007-11-02 09:30:00,48.67,49.1,48.5,48.59,78600.0,28.0779,28.326,27.9798,28.0317,78600.0
2007-11-02 10:00:00,48.61,48.73,48.5,48.69,61300.0,28.0433,28.1125,27.9798,28.0894,61300.0
2007-11-02 10:30:00,48.73,48.94,48.62,48.89,36500.0,28.1125,28.2336,28.049,28.2048,36500.0
2007-11-02 11:00:00,48.89,48.98,48.53,48.54,38600.0,28.2048,28.2567,27.9971,28.0029,38600.0
2007-11-02 11:30:00,48.56,48.93,48.53,48.79,37900.0,28.0144,28.2279,27.9971,28.1471,37900.0
2007-11-02 12:00:00,48.79,49.0,48.72,48.96,31800.0,28.1471,28.2683,28.1067,28.2452,31800.0
2007-11-02 12:30:00,49.01,49.21,48.87,49.05,44300.0,28.274,28.3894,28.1933,28.2971,44300.0
2007-11-02 13:00:00,49.05,49.24,48.86,48.94,30100.0,28.2971,28.4067,28.1875,28.2336,30100.0
2007-11-02 13:30:00,48.94,49.02,48.83,48.87,33800.0,28.2336,28.2798,28.1702,28.1933,33800.0
2007-11-02 14:00:00,48.89,49.0,48.75,48.95,30500.0,28.2048,28.2683,28.124,28.2394,30500.0
2007-11-02 14:30:00,48.94,48.95,48.65,48.65,34100.0,28.2336,28.2394,28.0663,28.0663,34100.0
2007-11-02 15:00:00,48.69,48.82,48.65,48.75,38400.0,28.0894,28.1644,28.0663,28.124,38400.0
2007-11-02 15:30:00,48.75,49.05,48.72,49.02,81000.0,28.124,28.2971,28.1067,28.2798,81000.0
2007-11-05 09:30:00,48.66,48.99,48.56,48.74,40400.0,28.0721,28.2625,28.0144,28.1183,40400.0
2007-11-05 10:00:00,48.77,48.98,48.75,48.81,33000.0,28.1356,28.2567,28.124,28.1587,33000.0
2007-11-05 10:30:00,48.78,49.08,48.76,48.95,31500.0,28.1413,28.3144,28.1298,28.2394,31500.0
2007-11-05 11:00:00,48.92,48.98,48.75,48.78,27600.0,28.2221,28.2567,28.124,28.1413,27600.0
2007-11-05 11:30:00,48.78,49.0,48.76,48.88,23200.0,28.1413,28.2683,28.1298,28.199,23200.0
2007-11-05 12:00:00,48.88,48.92,48.72,48.83,35100.0,28.199,28.2221,28.1067,28.1702,35100.0
2007-11-05 12:30:00,48.83,49.04,48.8,48.93,22500.0,28.1702,28.2913,28.1529,28.2279,22500.0
2007-11-05 13:00:00,48.92,49.03,48.87,48.92,29200.0,28.2221,28.2856,28.1933,28.2221,29200.0
2007-11-05 13:30:00,48.94,48.96,48.72,48.84,49900.0,28.2336,28.2452,28.1067,28.176,49900.0
2007-11-05 14:00:00,48.87,48.98,48.79,48.95,40100.0,28.1933,28.2567,28.1471,28.2394,40100.0
2007-11-05 14:30:00,48.96,49.25,48.84,49.17,65000.0,28.2452,28.4125,28.176,28.3663,65000.0
2007-11-05 15:00:00,49.17,49.57,49.12,49.45,79500.0,28.3663,28.5971,28.3375,28.5279,79500.0
2007-11-05 15:30:00,49.44,49.61,49.2,49.2,95800.0,28.5221,28.6202,28.3836,28.3836,95800.0
2007-11-06 09:30:00,49.29,49.3,48.8,49.06,49800.0,28.4356,28.4413,28.1529,28.3029,49800.0
2007-11-06 10:00:00,49.06,49.15,48.82,48.87,52100.0,28.3029,28.3548,28.1644,28.1933,52100.0
2007-11-06 10:30:00,48.87,48.9,48.58,48.71,66600.0,28.1933,28.2106,28.026,28.101,66600.0
2007-11-06 11:00:00,48.71,48.76,48.6,48.7,38400.0,28.101,28.1298,28.0375,28.0952,38400.0
2007-11-06 11:30:00,48.75,48.84,48.66,48.71,43000.0,28.124,28.176,28.0721,28.101,43000.0
2007-11-06 12:00:00,48.71,48.88,48.67,48.73,35200.0,28.101,28.199,28.0779,28.1125,35200.0
2007-11-06 12:30:00,48.76,48.85,48.68,48.85,27500.0,28.1298,28.1817,28.0837,28.1817,27500.0
2007-11-06 13:00:00,48.83,48.94,48.77,48.86,31500.0,28.1702,28.2336,28.1356,28.1875,31500.0
2007-11-06 13:30:00,48.86,49.06,48.83,48.89,21900.0,28.1875,28.3029,28.1702,28.2048,21900.0
2007-11-06 14:00:00,48.89,49.01,48.79,48.9,41600.0,28.2048,28.274,28.1471,28.2106,41600.0
2007-11-06 14:30:00,48.89,49.03,48.82,49.0,37600.0,28.2048,28.2856,28.1644,28.2683,37600.0
2007-11-06 15:00:00,49.0,49.15,48.96,49.13,33000.0,28.2683,28.3548,28.2452,28.3433,33000.0
2007-11-06 15:30:00,49.13,49.37,49.05,49.37,83800.0,28.3433,28.4817,28.2971,28.4817,83800.0
2007-11-07 09:30:00,48.5,48.97,48.5,48.9,63800.0,27.9798,28.251,27.9798,28.2106,63800.0
2007-11-07 10:00:00,48.82,48.93,48.75,48.78,48400.0,28.1644,28.2279,28.124,28.1413,48400.0
2007-11-07 10:30:00,48.81,48.83,48.42,48.63,65100.0,28.1587,28.1702,27.9337,28.0548,65100.0
2007-11-07 11:00:00,48.62,48.79,48.55,48.74,48700.0,28.049,28.1471,28.0087,28.1183,48700.0
2007-11-07 11:30:00,48.73,48.85,48.7,48.79,38000.0,28.1125,28.1817,28.0952,28.1471,38000.0
2007-11-07 12:00:00,48.79,48.88,48.61,48.82,59500.0,28.1471,28.199,28.0433,28.1644,59500.0
2007-11-07 12:30:00,48.82,48.95,48.67,48.73,44900.0,28.1644,28.2394,28.0779,28.1125,44900.0
2007-11-07 13:00:00,48.73,48.85,48.55,48.68,60100.0,28.1125,28.1817,28.0087,28.0837,60100.0
2007-11-07 13:30:00,48.69,48.87,48.68,48.78,30400.0,28.0894,28.1933,28.0837,28.1413,30400.0
2007-11-07 14:00:00,48.71,48.97,48.68,48.85,53100.0,28.101,28.251,28.0837,28.1817,53100.0
2007-11-07 14:30:00,48.9,48.92,48.61,48.67,64500.0,28.2106,28.2221,28.0433,28.0779,64500.0
2007-11-07 15:00:00,48.68,48.83,48.52,48.59,60900.0,28.0837,28.1702,27.9913,28.0317,60900.0
2007-11-07 15:30:00,48.58,48.73,48.31,48.31,121500.0,28.026,28.1125,27.8702,27.8702,121500.0
2007-11-08 09:30:00,48.3,48.58,48.14,48.31,71200.0,27.8644,28.026,27.7721,27.8702,71200.0
2007-11-08 10:00:00,48.29,48.77,48.04,48.46,64100.0,27.8587,28.1356,27.7144,27.9567,64100.0
2007-11-08 10:30:00,48.44,48.54,48.2,48.51,47100.0,27.9452,28.0029,27.8067,27.9856,47100.0
2007-11-08 11:00:00,48.51,48.68,48.34,48.44,40700.0,27.9856,28.0837,27.8875,27.9452,40700.0
2007-11-08 11:30:00,48.44,48.47,48.17,48.39,58200.0,27.9452,27.9625,27.7894,27.9164,58200.0
2007-11-08 12:00:00,48.4,48.44,48.15,48.29,70600.0,27.9221,27.9452,27.7779,27.8587,70600.0
2007-11-08 12:30:00,48.32,48.4,48.11,48.23,116700.0,27.876,27.9221,27.7548,27.824,116700.0
2007-11-08 13:00:00,48.23,48.44,48.0,48.33,77600.0,27.824,27.9452,27.6914,27.8817,77600.0
2007-11-08 13:30:00,48.29,48.56,48.17,48.53,58200.0,27.8587,28.0144,27.7894,27.9971,58200.0
2007-11-08 14:00:00,48.51,48.6,48.31,48.55,42300.0,27.9856,28.0375,27.8702,28.0087,42300.0
2007-11-08 14:30:00,48.53,48.74,48.41,48.74,51100.0,27.9971,28.1183,27.9279,28.1183,51100.0
2007-11-08 15:00:00,48.74,49.09,48.61,48.98,68400.0,28.1183,28.3202,28.0433,28.2567,68400.0
2007-11-08 15:30:00,49.0,49.33,48.88,49.1,119800.0,28.2683,28.4586,28.199,28.326,119800.0
2007-11-09 09:30:00,48.51,48.75,48.39,48.6,64800.0,27.9856,28.124,27.9164,28.0375,64800.0
2007-11-09 10:00:00,48.6,48.93,48.5,48.72,54000.0,28.0375,28.2279,27.9798,28.1067,54000.0
2007-11-09 10:30:00,48.72,48.79,48.6,48.77,34900.0,28.1067,28.1471,28.0375,28.1356,34900.0
2007-11-09 11:00:00,48.81,48.95,48.6,48.82,43900.0,28.1587,28.2394,28.0375,28.1644,43900.0
2007-11-09 11:30:00,48.82,49.1,48.78,49.02,35600.0,28.1644,28.326,28.1413,28.2798,35600.0
2007-11-09 12:00:00,49.01,49.03,48.69,48.88,39100.0,28.274,28.2856,28.0894,28.199,39100.0
2007-11-09 12:30:00,48.87,48.98,48.73,48.79,38100.0,28.1933,28.2567,28.1125,28.1471,38100.0
2007-11-09 13:00:00,48.79,48.88,48.62,48.79,32900.0,28.1471,28.199,28.049,28.1471,32900.0
2007-11-09 13:30:00,48.78,48.83,48.65,48.65,20200.0,28.1413,28.1702,28.0663,28.0663,20200.0
2007-11-09 14:00:00,48.65,48.99,48.62,48.95,40500.0,28.0663,28.2625,28.049,28.2394,40500.0
2007-11-09 14:30:00,48.97,49.03,48.75,48.78,39300.0,28.251,28.2856,28.124,28.1413,39300.0
2007-11-09 15:00:00,48.8,49.04,48.75,48.95,40800.0,28.1529,28.2913,28.124,28.2394,40800.0
2007-11-09 15:30:00,48.91,48.97,48.47,48.47,95000.0,28.2163,28.251,27.9625,27.9625,95000.0
2007-11-12 09:30:00,48.29,48.85,48.29,48.8,40400.0,27.8587,28.1817,27.8587,28.1529,40400.0
2007-11-12 10:00:00,48.78,49.15,48.67,49.08,49600.0,28.1413,28.3548,28.0779,28.3144,49600.0
2007-11-12 10:30:00,49.07,49.38,49.07,49.31,44800.0,28.3086,28.4875,28.3086,28.4471,44800.0
2007-11-12 11:00:00,49.31,49.6,49.28,49.58,42000.0,28.4471,28.6144,28.4298,28.6029,42000.0
2007-11-12 11:30:00,49.56,49.56,49.24,49.35,28500.0,28.5913,28.5913,28.4067,28.4702,28500.0
2007-11-12 12:00:00,49.35,49.5,49.27,49.47,30600.0,28.4702,28.5567,28.424,28.5394,30600.0
2007-11-12 12:30:00,49.46,49.56,49.35,49.36,27200.0,28.5336,28.5913,28.4702,28.4759,27200.0
2007-11-12 13:00:00,49.36,49.44,49.26,49.42,21600.0,28.4759,28.5221,28.4183,28.5106,21600.0
2007-11-12 13:30:00,49.42,49.42,49.12,49.28,46400.0,28.5106,28.5106,28.3375,28.4298,46400.0
2007-11-12 14:00:00,49.28,49.46,49.2,49.43,46400.0,28.4298,28.5336,28.3836,28.5163,46400.0
2007-11-12 14:30:00,49.36,49.59,49.36,49.41,45100.0,28.4759,28.6086,28.4759,28.5048,45100.0
2007-11-12 15:00:00,49.4,49.45,49.25,49.25,79800.0,28.499,28.5279,28.4125,28.4125,79800.0
2007-11-12 15:30:00,49.23,49.42,48.95,48.95,111900.0,28.4009,28.5106,28.2394,28.2394,111900.0
2007-11-13 09:30:00,49.23,49.32,48.69,49.24,40000.0,28.4009,28.4529,28.0894,28.4067,40000.0
2007-11-13 10:00:00,49.23,49.53,49.18,49.47,50000.0,28.4009,28.574,28.3721,28.5394,50000.0
2007-11-13 10:30:00,49.47,49.56,49.38,49.38,40600.0,28.5394,28.5913,28.4875,28.4875,40600.0
2007-11-13 11:00:00,49.41,49.55,49.34,49.52,46300.0,28.5048,28.5856,28.4644,28.5683,46300.0
2007-11-13 11:30:00,49.52,49.52,49.23,49.29,42500.0,28.5683,28.5683,28.4009,28.4356,42500.0
2007-11-13 12:00:00,49.29,49.34,49.2,49.23,27900.0,28.4356,28.4644,28.3836,28.4009,27900.0
2007-11-13 12:30:00,49.26,49.3,49.08,49.08,25700.0,28.4183,28.4413,28.3144,28.3144,25700.0
2007-11-13 13:00:00,49.11,49.33,49.06,49.33,27000.0,28.3317,28.4586,28.3029,28.4586,27000.0
2007-11-13 13:30:00,49.31,49.52,49.26,49.42,35500.0,28.4471,28.5683,28.4183,28.5106,35500.0
2007-11-13 14:00:00,49.42,49.58,49.4,49.46,39000.0,28.5106,28.6029,28.499,28.5336,39000.0
2007-11-13 14:30:00,49.44,49.56,49.42,49.47,41300.0,28.5221,28.5913,28.5106,28.5394,41300.0
2007-11-13 15:00:00,49.47,49.71,49.47,49.7,47800.0,28.5394,28.6779,28.5394,28.6721,47800.0
2007-11-13 15:30:00,49.69,49.84,49.67,49.73,149900.0,28.6663,28.7529,28.6548,28.6894,149900.0
2007-11-14 09:30:00,50.05,50.05,49.15,49.4,81000.0,28.874,28.874,28.3548,28.499,81000.0
2007-11-14 10:00:00,49.39,49.59,49.07,49.07,58900.0,28.4933,28.6086,28.3086,28.3086,58900.0
2007-11-14 10:30:00,49.13,49.15,48.85,48.85,51700.0,28.3433,28.3548,28.1817,28.1817,51700.0
2007-11-14 11:00:00,48.85,48.93,48.68,48.87,46000.0,28.1817,28.2279,28.0837,28.1933,46000.0
2007-11-14 11:30:00,48.89,48.91,48.71,48.71,39900.0,28.2048,28.2163,28.101,28.101,39900.0
2007-11-14 12:00:00,48.71,48.75,48.58,48.73,38900.0,28.101,28.124,28.026,28.1125,38900.0
2007-11-14 12:30:00,48.72,48.75,48.54,48.54,28700.0,28.1067,28.124,28.0029,28.0029,28700.0
2007-11-14 13:00:00,48.58,48.9,48.54,48.88,45400.0,28.026,28.2106,28.0029,28.199,45400.0
2007-11-14 13:30:00,48.85,48.9,48.55,48.55,37900.0,28.1817,28.2106,28.0087,28.0087,37900.0
2007-11-14 14:00:00,48.58,48.71,48.45,48.62,51600.0,28.026,28.101,27.951,28.049,51600.0
2007-11-14 14:30:00,48.59,48.68,48.42,48.57,63000.0,28.0317,28.0837,27.9337,28.0202,63000.0
2007-11-14 15:00:00,48.56,48.75,48.55,48.69,78900.0,28.0144,28.124,28.0087,28.0894,78900.0
2007-11-14 15:30:00,48.71,48.71,48.24,48.25,169400.0,28.101,28.101,27.8298,27.8356,169400.0
2007-11-15 09:30:00,48.15,48.32,47.9,48.2,51500.0,27.7779,27.876,27.6337,27.8067,51500.0
2007-11-15 10:00:00,48.21,48.41,48.14,48.37,43300.0,27.8125,27.9279,27.7721,27.9048,43300.0
2007-11-15 10:30:00,48.34,48.45,48.23,48.35,31500.0,27.8875,27.951,27.824,27.8933,31500.0
2007-11-15 11:00:00,48.35,48.41,48.29,48.31,36600.0,27.8933,27.9279,27.8587,27.8702,36600.0
2007-11-15 11:30:00,48.32,48.37,48.22,48.34,46900.0,27.876,27.9048,27.8183,27.8875,46900.0
2007-11-15 12:00:00,48.34,48.45,48.27,48.28,66300.0,27.8875,27.951,27.8471,27.8529,66300.0
2007-11-15 12:30:00,48.27,48.42,48.25,48.38,66400.0,27.8471,27.9337,27.8356,27.9106,66400.0
2007-11-15 13:00:00,48.39,48.54,48.32,48.5,45500.0,27.9164,28.0029,27.876,27.9798,45500.0
2007-11-15 13:30:00,48.49,48.63,48.38,48.38,33500.0,27.974,28.0548,27.9106,27.9106,33500.0
2007-11-15 14:00:00,48.38,48.53,48.29,48.49,58600.0,27.9106,27.9971,27.8587,27.974,58600.0
2007-11-15 14:30:00,48.49,48.57,48.3,48.31,54600.0,27.974,28.0202,27.8644,27.8702,54600.0
2007-11-15 15:00:00,48.3,48.46,48.22,48.31,58600.0,27.8644,27.9567,27.8183,27.8702,58600.0
2007-11-15 15:30:00,48.31,48.53,48.22,48.31,171300.0,27.8702,27.9971,27.8183,27.8702,171300.0
2007-11-16 09:30:00,48.78,48.78,47.99,48.03,135100.0,28.1413,28.1413,27.6856,27.7087,135100.0
2007-11-16 10:00:00,48.03,48.19,47.99,48.0,59500.0,27.7087,27.801,27.6856,27.6914,59500.0
2007-11-16 10:30:00,47.99,48.16,47.89,48.04,59500.0,27.6856,27.7837,27.6279,27.7144,59500.0
2007-11-16 11:00:00,48.04,48.24,47.97,48.05,61900.0,27.7144,27.8298,27.6741,27.7202,61900.0
2007-11-16 11:30:00,48.03,48.23,48.0,48.03,50000.0,27.7087,27.824,27.6914,27.7087,50000.0
2007-11-16 12:00:00,48.01,48.23,48.0,48.08,42500.0,27.6971,27.824,27.6914,27.7375,42500.0
2007-11-16 12:30:00,48.08,48.11,47.86,47.88,67500.0,27.7375,27.7548,27.6106,27.6221,67500.0
2007-11-16 13:00:00,47.88,48.03,47.86,47.96,48100.0,27.6221,27.7087,27.6106,27.6683,48100.0
2007-11-16 13:30:00,47.96,48.07,47.84,47.92,48400.0,27.6683,27.7317,27.5991,27.6452,48400.0
2007-11-16 14:00:00,47.91,47.92,47.7,47.87,86800.0,27.6394,27.6452,27.5183,27.6164,86800.0
2007-11-16 14:30:00,47.84,47.91,47.59,47.77,75500.0,27.5991,27.6394,27.4548,27.5587,75500.0
2007-11-16 15:00:00,47.76,47.78,47.52,47.57,100100.0,27.5529,27.5644,27.4144,27.4433,100100.0
2007-11-16 15:30:00,47.57,47.99,47.5,47.86,149300.0,27.4433,27.6856,27.4029,27.6106,149300.0
2007-11-19 09:30:00,47.71,47.76,47.21,47.25,100200.0,27.5241,27.5529,27.2356,27.2587,100200.0
2007-11-19 10:00:00,47.22,47.43,47.22,47.38,101700.0,27.2414,27.3625,27.2414,27.3337,101700.0
2007-11-19 10:30:00,47.39,47.39,47.24,47.28,41700.0,27.3394,27.3394,27.2529,27.276,41700.0
2007-11-19 11:00:00,47.3,47.37,47.2,47.21,46400.0,27.2875,27.3279,27.2298,27.2356,46400.0
2007-11-19 11:30:00,47.22,47.28,47.15,47.21,32800.0,27.2414,27.276,27.201,27.2356,32800.0
2007-11-19 12:00:00,47.17,47.35,47.15,47.2,39200.0,27.2125,27.3164,27.201,27.2298,39200.0
2007-11-19 12:30:00,47.21,47.24,47.1,47.11,45200.0,27.2356,27.2529,27.1721,27.1779,45200.0
2007-11-19 13:00:00,47.13,47.18,46.95,47.17,58100.0,27.1895,27.2183,27.0856,27.2125,58100.0
2007-11-19 13:30:00,47.16,47.23,47.05,47.09,48400.0,27.2068,27.2471,27.1433,27.1664,48400.0
2007-11-19 14:00:00,47.09,47.38,47.08,47.35,69500.0,27.1664,27.3337,27.1606,27.3164,69500.0
2007-11-19 14:30:00,47.34,47.51,47.28,47.35,62300.0,27.3106,27.4087,27.276,27.3164,62300.0
2007-11-19 15:00:00,47.34,47.47,47.21,47.41,83200.0,27.3106,27.3856,27.2356,27.351,83200.0
2007-11-19 15:30:00,47.4,47.43,47.19,47.21,125200.0,27.3452,27.3625,27.2241,27.2356,125200.0
2007-11-20 09:30:00,47.07,47.75,47.07,47.7,61600.0,27.1548,27.5471,27.1548,27.5183,61600.0
2007-11-20 10:00:00,47.7,47.87,47.65,47.85,49000.0,27.5183,27.6164,27.4894,27.6048,49000.0
2007-11-20 10:30:00,47.85,47.94,47.73,47.77,43800.0,27.6048,27.6567,27.5356,27.5587,43800.0
2007-11-20 11:00:00,47.79,47.86,47.63,47.69,28500.0,27.5702,27.6106,27.4779,27.5125,28500.0
2007-11-20 11:30:00,47.69,47.76,47.59,47.62,24100.0,27.5125,27.5529,27.4548,27.4721,24100.0
2007-11-20 12:00:00,47.6,47.62,47.32,47.33,36800.0,27.4606,27.4721,27.2991,27.3048,36800.0
2007-11-20 12:30:00,47.33,47.34,47.12,47.28,46900.0,27.3048,27.3106,27.1837,27.276,46900.0
2007-11-20 13:00:00,47.25,47.31,47.09,47.09,84300.0,27.2587,27.2933,27.1664,27.1664,84300.0
2007-11-20 13:30:00,47.13,47.38,47.13,47.28,31300.0,27.1895,27.3337,27.1895,27.276,31300.0
2007-11-20 14:00:00,47.26,47.44,46.96,46.99,171000.0,27.2645,27.3683,27.0914,27.1087,171000.0
2007-11-20 14:30:00,47.01,47.12,46.81,46.98,107800.0,27.1202,27.1837,27.0048,27.1029,107800.0
2007-11-20 15:00:00,46.98,47.32,46.95,47.25,87000.0,27.1029,27.2991,27.0856,27.2587,87000.0
2007-11-20 15:30:00,47.27,47.6,47.24,47.42,136000.0,27.2702,27.4606,27.2529,27.3568,136000.0
2007-11-21 09:30:00,47.26,47.51,47.14,47.33,33900.0,27.2645,27.4087,27.1952,27.3048,33900.0
2007-11-21 10:00:00,47.33,47.43,47.16,47.21,44900.0,27.3048,27.3625,27.2068,27.2356,44900.0
2007-11-21 10:30:00,47.21,47.23,47.0,47.16,38800.0,27.2356,27.2471,27.1145,27.2068,38800.0
2007-11-21 11:00:00,47.11,47.3,47.01,47.27,37400.0,27.1779,27.2875,27.1202,27.2702,37400.0
2007-11-21 11:30:00,47.29,47.47,47.24,47.42,33500.0,27.2818,27.3856,27.2529,27.3568,33500.0
2007-11-21 12:00:00,47.42,47.56,47.4,47.47,37100.0,27.3568,27.4375,27.3452,27.3856,37100.0
2007-11-21 12:30:00,47.46,47.75,47.41,47.69,50400.0,27.3798,27.5471,27.351,27.5125,50400.0
2007-11-21 13:00:00,47.7,47.8,47.48,47.5,37000.0,27.5183,27.576,27.3914,27.4029,37000.0
2007-11-21 13:30:00,47.5,47.59,47.41,47.51,20000.0,27.4029,27.4548,27.351,27.4087,20000.0
2007-11-21 14:00:00,47.55,47.66,47.46,47.63,24000.0,27.4318,27.4952,27.3798,27.4779,24000.0
2007-11-21 14:30:00,47.63,47.8,47.58,47.79,30800.0,27.4779,27.576,27.4491,27.5702,30800.0
2007-11-21 15:00:00,47.79,47.87,47.45,47.45,60600.0,27.5702,27.6164,27.3741,27.3741,60600.0
2007-11-21 15:30:00,47.48,47.55,47.18,47.22,76200.0,27.3914,27.4318,27.2183,27.2414,76200.0
2007-11-23 09:30:00,47.39,47.62,47.18,47.27,20700.0,27.3394,27.4721,27.2183,27.2702,20700.0
2007-11-23 10:00:00,47.28,47.39,47.22,47.26,15600.0,27.276,27.3394,27.2414,27.2645,15600.0
2007-11-23 10:30:00,47.26,47.41,47.25,47.41,22200.0,27.2645,27.351,27.2587,27.351,22200.0
2007-11-23 11:00:00,47.43,47.44,47.12,47.23,28700.0,27.3625,27.3683,27.1837,27.2471,28700.0
2007-11-23 11:30:00,47.23,47.38,47.2,47.36,26900.0,27.2471,27.3337,27.2298,27.3221,26900.0
2007-11-23 12:00:00,47.38,47.64,47.36,47.61,24500.0,27.3337,27.4837,27.3221,27.4664,24500.0
2007-11-23 12:30:00,47.63,47.7,47.48,47.62,40700.0,27.4779,27.5183,27.3914,27.4721,40700.0
2007-11-26 09:30:00,47.6,47.8,47.49,47.79,48700.0,27.4606,27.576,27.3971,27.5702,48700.0
2007-11-26 10:00:00,47.83,47.83,47.56,47.57,32900.0,27.5933,27.5933,27.4375,27.4433,32900.0
2007-11-26 10:30:00,47.6,47.66,47.38,47.38,44900.0,27.4606,27.4952,27.3337,27.3337,44900.0
2007-11-26 11:00:00,47.38,47.55,47.3,47.32,59700.0,27.3337,27.4318,27.2875,27.2991,59700.0
2007-11-26 11:30:00,47.31,47.42,47.29,47.31,26600.0,27.2933,27.3568,27.2818,27.2933,26600.0
2007-11-26 12:00:00,47.35,47.7,47.35,47.69,35300.0,27.3164,27.5183,27.3164,27.5125,35300.0
2007-11-26 12:30:00,47.69,47.8,47.64,47.77,30000.0,27.5125,27.576,27.4837,27.5587,30000.0
2007-11-26 13:00:00,47.78,47.83,47.61,47.61,38300.0,27.5644,27.5933,27.4664,27.4664,38300.0
2007-11-26 13:30:00,47.59,47.72,47.43,47.49,29000.0,27.4548,27.5298,27.3625,27.3971,29000.0
2007-11-26 14:00:00,47.49,47.62,47.39,47.57,47300.0,27.3971,27.4721,27.3394,27.4433,47300.0
2007-11-26 14:30:00,47.58,47.6,47.37,47.37,35500.0,27.4491,27.4606,27.3279,27.3279,35500.0
2007-11-26 15:00:00,47.36,47.38,47.03,47.06,52700.0,27.3221,27.3337,27.1318,27.1491,52700.0
2007-11-26 15:30:00,47.08,47.16,46.7,46.7,119200.0,27.1606,27.2068,26.9414,26.9414,119200.0
2007-11-27 09:30:00,46.82,47.42,46.79,47.42,45400.0,27.0106,27.3568,26.9933,27.3568,45400.0
2007-11-27 10:00:00,47.39,47.52,47.21,47.28,79400.0,27.3394,27.4144,27.2356,27.276,79400.0
2007-11-27 10:30:00,47.27,47.5,47.23,47.43,65100.0,27.2702,27.4029,27.2471,27.3625,65100.0
2007-11-27 11:00:00,47.43,47.59,47.43,47.49,51500.0,27.3625,27.4548,27.3625,27.3971,51500.0
2007-11-27 11:30:00,47.5,47.65,47.38,47.38,43500.0,27.4029,27.4894,27.3337,27.3337,43500.0
2007-11-27 12:00:00,47.38,47.49,47.26,47.28,43900.0,27.3337,27.3971,27.2645,27.276,43900.0
2007-11-27 12:30:00,47.29,47.54,47.29,47.41,54100.0,27.2818,27.426,27.2818,27.351,54100.0
2007-11-27 13:00:00,47.43,47.46,47.28,47.4,27400.0,27.3625,27.3798,27.276,27.3452,27400.0
2007-11-27 13:30:00,47.4,47.42,47.12,47.17,51000.0,27.3452,27.3568,27.1837,27.2125,51000.0
2007-11-27 14:00:00,47.16,47.24,47.0,47.17,58700.0,27.2068,27.2529,27.1145,27.2125,58700.0
2007-11-27 14:30:00,47.12,47.13,46.86,47.02,111500.0,27.1837,27.1895,27.0337,27.126,111500.0
2007-11-27 15:00:00,47.01,47.2,46.95,47.0,73500.0,27.1202,27.2298,27.0856,27.1145,73500.0
2007-11-27 15:30:00,47.04,47.6,47.0,47.53,119100.0,27.1375,27.4606,27.1145,27.4202,119100.0
2007-11-28 09:30:00,48.05,48.05,47.67,47.78,56100.0,27.7202,27.7202,27.501,27.5644,56100.0
2007-11-28 10:00:00,47.78,48.03,47.66,48.03,41600.0,27.5644,27.7087,27.4952,27.7087,41600.0
2007-11-28 10:30:00,48.04,48.42,48.02,48.41,82100.0,27.7144,27.9337,27.7029,27.9279,82100.0
2007-11-28 11:00:00,48.41,48.47,48.3,48.41,52100.0,27.9279,27.9625,27.8644,27.9279,52100.0
2007-11-28 11:30:00,48.42,48.54,48.4,48.5,36200.0,27.9337,28.0029,27.9221,27.9798,36200.0
2007-11-28 12:00:00,48.53,48.67,48.5,48.61,31000.0,27.9971,28.0779,27.9798,28.0433,31000.0
2007-11-28 12:30:00,48.6,48.65,48.48,48.51,33600.0,28.0375,28.0663,27.9683,27.9856,33600.0
2007-11-28 13:00:00,48.52,48.73,48.51,48.69,41200.0,27.9913,28.1125,27.9856,28.0894,41200.0
2007-11-28 13:30:00,48.7,48.77,48.63,48.72,43000.0,28.0952,28.1356,28.0548,28.1067,43000.0
2007-11-28 14:00:00,48.69,48.85,48.66,48.69,56800.0,28.0894,28.1817,28.0721,28.0894,56800.0
2007-11-28 14:30:00,48.7,48.8,48.59,48.67,38300.0,28.0952,28.1529,28.0317,28.0779,38300.0
2007-11-28 15:00:00,48.63,48.81,48.62,48.75,61900.0,28.0548,28.1587,28.049,28.124,61900.0
2007-11-28 15:30:00,48.75,48.84,48.55,48.78,113900.0,28.124,28.176,28.0087,28.1413,113900.0
2007-11-29 09:30:00,48.6,48.61,48.01,48.09,80000.0,28.0375,28.0433,27.6971,27.7433,80000.0
2007-11-29 10:00:00,48.07,48.25,48.0,48.19,72700.0,27.7317,27.8356,27.6914,27.801,72700.0
2007-11-29 10:30:00,48.2,48.26,48.07,48.16,51100.0,27.8067,27.8414,27.7317,27.7837,51100.0
2007-11-29 11:00:00,48.17,48.33,48.14,48.2,42800.0,27.7894,27.8817,27.7721,27.8067,42800.0
2007-11-29 11:30:00,48.19,48.37,48.19,48.2,50800.0,27.801,27.9048,27.801,27.8067,50800.0
2007-11-29 12:00:00,48.24,48.3,48.12,48.22,26600.0,27.8298,27.8644,27.7606,27.8183,26600.0
2007-11-29 12:30:00,48.22,48.3,48.05,48.07,64300.0,27.8183,27.8644,27.7202,27.7317,64300.0
2007-11-29 13:00:00,48.08,48.13,47.97,48.03,37000.0,27.7375,27.7664,27.6741,27.7087,37000.0
2007-11-29 13:30:00,48.02,48.19,47.93,48.14,43200.0,27.7029,27.801,27.651,27.7721,43200.0
2007-11-29 14:00:00,48.15,48.24,48.07,48.18,38300.0,27.7779,27.8298,27.7317,27.7952,38300.0
2007-11-29 14:30:00,48.18,48.24,48.07,48.14,43300.0,27.7952,27.8298,27.7317,27.7721,43300.0
2007-11-29 15:00:00,48.14,48.23,47.96,48.09,53000.0,27.7721,27.824,27.6683,27.7433,53000.0
2007-11-29 15:30:00,48.06,48.11,47.93,48.03,72000.0,27.726,27.7548,27.651,27.7087,72000.0
2007-11-30 09:30:00,48.6,48.64,48.17,48.28,66700.0,28.0375,28.0606,27.7894,27.8529,66700.0
2007-11-30 10:00:00,48.28,48.47,48.24,48.31,53000.0,27.8529,27.9625,27.8298,27.8702,53000.0
2007-11-30 10:30:00,48.34,48.41,48.11,48.25,38400.0,27.8875,27.9279,27.7548,27.8356,38400.0
2007-11-30 11:00:00,48.24,48.24,47.97,48.05,51200.0,27.8298,27.8298,27.6741,27.7202,51200.0
2007-11-30 11:30:00,48.02,48.17,47.98,48.14,28700.0,27.7029,27.7894,27.6798,27.7721,28700.0
2007-11-30 12:00:00,48.15,48.15,48.01,48.09,39700.0,27.7779,27.7779,27.6971,27.7433,39700.0
2007-11-30 12:30:00,48.06,48.18,48.01,48.16,34100.0,27.726,27.7952,27.6971,27.7837,34100.0
2007-11-30 13:00:00,48.16,48.17,48.01,48.15,46900.0,27.7837,27.7894,27.6971,27.7779,46900.0
2007-11-30 13:30:00,48.14,48.23,48.11,48.11,40800.0,27.7721,27.824,27.7548,27.7548,40800.0
2007-11-30 14:00:00,48.1,48.11,47.97,48.02,43000.0,27.749,27.7548,27.6741,27.7029,43000.0
2007-11-30 14:30:00,48.02,48.11,47.86,47.92,56500.0,27.7029,27.7548,27.6106,27.6452,56500.0
2007-11-30 15:00:00,47.92,47.95,47.73,47.89,49100.0,27.6452,27.6625,27.5356,27.6279,49100.0
2007-11-30 15:30:00,47.88,48.01,47.81,47.98,90700.0,27.6221,27.6971,27.5817,27.6798,90700.0
2007-12-03 09:30:00,47.58,48.36,47.58,48.25,73600.0,27.4491,27.899,27.4491,27.8356,73600.0
2007-12-03 10:00:00,48.23,48.37,48.01,48.18,58500.0,27.824,27.9048,27.6971,27.7952,58500.0
2007-12-03 10:30:00,48.18,48.38,48.18,48.3,49000.0,27.7952,27.9106,27.7952,27.8644,49000.0
2007-12-03 11:00:00,48.28,48.61,48.28,48.59,45900.0,27.8529,28.0433,27.8529,28.0317,45900.0
2007-12-03 11:30:00,48.57,48.62,48.48,48.48,29600.0,28.0202,28.049,27.9683,27.9683,29600.0
2007-12-03 12:00:00,48.5,48.5,48.41,48.47,18600.0,27.9798,27.9798,27.9279,27.9625,18600.0
2007-12-03 12:30:00,48.48,48.54,48.37,48.38,23700.0,27.9683,28.0029,27.9048,27.9106,23700.0
2007-12-03 13:00:00,48.38,48.41,48.2,48.23,29600.0,27.9106,27.9279,27.8067,27.824,29600.0
2007-12-03 13:30:00,48.19,48.22,48.1,48.12,40000.0,27.801,27.8183,27.749,27.7606,40000.0
2007-12-03 14:00:00,48.11,48.21,48.11,48.13,40700.0,27.7548,27.8125,27.7548,27.7664,40700.0
2007-12-03 14:30:00,48.12,48.25,48.04,48.16,51000.0,27.7606,27.8356,27.7144,27.7837,51000.0
2007-12-03 15:00:00,48.17,48.23,47.97,48.17,46400.0,27.7894,27.824,27.6741,27.7894,46400.0
2007-12-03 15:30:00,48.2,48.21,47.99,48.05,57400.0,27.8067,27.8125,27.6856,27.7202,57400.0
2007-12-04 09:30:00,47.66,48.07,47.5,47.78,101000.0,27.4952,27.7317,27.4029,27.5644,101000.0
2007-12-04 10:00:00,47.75,48.01,47.7,47.95,47700.0,27.5471,27.6971,27.5183,27.6625,47700.0
2007-12-04 10:30:00,47.99,48.04,47.86,47.93,28600.0,27.6856,27.7144,27.6106,27.651,28600.0
2007-12-04 11:00:00,47.93,48.14,47.87,48.03,36600.0,27.651,27.7721,27.6164,27.7087,36600.0
2007-12-04 11:30:00,47.99,48.04,47.86,47.96,47500.0,27.6856,27.7144,27.6106,27.6683,47500.0
2007-12-04 12:00:00,47.97,48.18,47.97,48.17,26300.0,27.6741,27.7952,27.6741,27.7894,26300.0
2007-12-04 12:30:00,48.15,48.21,48.09,48.18,24100.0,27.7779,27.8125,27.7433,27.7952,24100.0
2007-12-04 13:00:00,48.19,48.28,48.12,48.13,23800.0,27.801,27.8529,27.7606,27.7664,23800.0
2007-12-04 13:30:00,48.16,48.23,48.11,48.19,21400.0,27.7837,27.824,27.7548,27.801,21400.0
2007-12-04 14:00:00,48.19,48.19,48.01,48.1,28000.0,27.801,27.801,27.6971,27.749,28000.0
2007-12-04 14:30:00,48.1,48.23,48.07,48.23,40300.0,27.749,27.824,27.7317,27.824,40300.0
2007-12-04 15:00:00,48.2,48.29,48.12,48.12,34800.0,27.8067,27.8587,27.7606,27.7606,34800.0
2007-12-04 15:30:00,48.15,48.2,47.99,47.99,54400.0,27.7779,27.8067,27.6856,27.6856,54400.0
2007-12-05 09:30:00,48.01,48.17,47.77,48.1,62900.0,27.9063,27.9993,27.7668,27.9586,62900.0
2007-12-05 10:00:00,48.13,48.27,48.07,48.22,49100.0,27.976,28.0574,27.9411,28.0283,49100.0
2007-12-05 10:30:00,48.21,48.21,48.04,48.07,133000.0,28.0225,28.0225,27.9237,27.9411,133000.0
2007-12-05 11:00:00,48.09,48.28,48.01,48.28,86400.0,27.9528,28.0632,27.9063,28.0632,86400.0
2007-12-05 11:30:00,48.29,48.29,48.2,48.26,19400.0,28.069,28.069,28.0167,28.0516,19400.0
2007-12-05 12:00:00,48.26,48.27,48.11,48.24,18500.0,28.0516,28.0574,27.9644,28.0399,18500.0
2007-12-05 12:30:00,48.22,48.32,48.08,48.11,26900.0,28.0283,28.0865,27.9469,27.9644,26900.0
2007-12-05 13:00:00,48.11,48.18,48.06,48.13,30100.0,27.9644,28.0051,27.9353,27.976,30100.0
2007-12-05 13:30:00,48.13,48.41,48.13,48.38,44300.0,27.976,28.1388,27.976,28.1213,44300.0
2007-12-05 14:00:00,48.37,48.42,48.09,48.1,41000.0,28.1155,28.1446,27.9528,27.9586,41000.0
2007-12-05 14:30:00,48.09,48.19,47.99,48.08,35500.0,27.9528,28.0109,27.8946,27.9469,35500.0
2007-12-05 15:00:00,48.07,48.16,48.01,48.1,39800.0,27.9411,27.9934,27.9063,27.9586,39800.0
2007-12-05 15:30:00,48.08,48.33,48.06,48.27,70500.0,27.9469,28.0923,27.9353,28.0574,70500.0
2007-12-06 09:30:00,48.32,48.39,48.15,48.25,51900.0,28.0865,28.1271,27.9876,28.0458,51900.0
2007-12-06 10:00:00,48.25,48.33,48.1,48.19,47800.0,28.0458,28.0923,27.9586,28.0109,47800.0
2007-12-06 10:30:00,48.19,48.32,48.14,48.32,35100.0,28.0109,28.0865,27.9818,28.0865,35100.0
2007-12-06 11:00:00,48.32,48.4,48.25,48.36,31900.0,28.0865,28.133,28.0458,28.1097,31900.0
2007-12-06 11:30:00,48.36,48.38,48.23,48.27,22700.0,28.1097,28.1213,28.0341,28.0574,22700.0
2007-12-06 12:00:00,48.27,48.38,48.23,48.27,22800.0,28.0574,28.1213,28.0341,28.0574,22800.0
2007-12-06 12:30:00,48.27,48.36,48.26,48.35,22300.0,28.0574,28.1097,28.0516,28.1039,22300.0
2007-12-06 13:00:00,48.32,48.4,48.21,48.26,27100.0,28.0865,28.133,28.0225,28.0516,27100.0
2007-12-06 13:30:00,48.26,48.3,48.14,48.17,30400.0,28.0516,28.0748,27.9818,27.9993,30400.0
2007-12-06 14:00:00,48.19,48.48,48.13,48.47,34500.0,28.0109,28.1795,27.976,28.1736,34500.0
2007-12-06 14:30:00,48.46,48.7,48.46,48.65,34700.0,28.1678,28.3073,28.1678,28.2783,34700.0
2007-12-06 15:00:00,48.63,48.81,48.63,48.81,48500.0,28.2666,28.3713,28.2666,28.3713,48500.0
2007-12-06 15:30:00,48.8,49.13,48.71,49.09,121200.0,28.3655,28.5573,28.3131,28.534,121200.0
2007-12-07 09:30:00,49.02,49.34,49.02,49.13,42300.0,28.4933,28.6793,28.4933,28.5573,42300.0
2007-12-07 10:00:00,49.13,49.22,49.08,49.1,38400.0,28.5573,28.6096,28.5282,28.5398,38400.0
2007-12-07 10:30:00,49.12,49.17,49.09,49.16,25700.0,28.5515,28.5805,28.534,28.5747,25700.0
2007-12-07 11:00:00,49.16,49.19,49.1,49.14,17800.0,28.5747,28.5921,28.5398,28.5631,17800.0
2007-12-07 11:30:00,49.14,49.37,49.12,49.36,16600.0,28.5631,28.6968,28.5515,28.691,16600.0
2007-12-07 12:00:00,49.32,49.36,49.27,49.35,20100.0,28.6677,28.691,28.6386,28.6851,20100.0
2007-12-07 12:30:00,49.33,49.36,49.27,49.29,17900.0,28.6735,28.691,28.6386,28.6503,17900.0
2007-12-07 13:00:00,49.3,49.31,49.12,49.19,15600.0,28.6561,28.6619,28.5515,28.5921,15600.0
2007-12-07 13:30:00,49.17,49.3,49.17,49.24,20400.0,28.5805,28.6561,28.5805,28.6212,20400.0
2007-12-07 14:00:00,49.24,49.3,49.18,49.21,15800.0,28.6212,28.6561,28.5863,28.6038,15800.0
2007-12-07 14:30:00,49.2,49.31,49.16,49.22,23800.0,28.598,28.6619,28.5747,28.6096,23800.0
2007-12-07 15:00:00,49.22,49.32,49.17,49.25,38100.0,28.6096,28.6677,28.5805,28.627,38100.0
2007-12-07 15:30:00,49.26,49.3,49.12,49.17,70700.0,28.6328,28.6561,28.5515,28.5805,70700.0
2007-12-10 09:30:00,49.42,49.42,48.95,49.1,38800.0,28.7258,28.7258,28.4526,28.5398,38800.0
2007-12-10 10:00:00,49.13,49.35,49.11,49.24,26200.0,28.5573,28.6851,28.5456,28.6212,26200.0
2007-12-10 10:30:00,49.27,49.42,49.22,49.41,28700.0,28.6386,28.7258,28.6096,28.72,28700.0
2007-12-10 11:00:00,49.41,49.41,49.24,49.3,19200.0,28.72,28.72,28.6212,28.6561,19200.0
2007-12-10 11:30:00,49.27,49.3,49.2,49.2,15200.0,28.6386,28.6561,28.598,28.598,15200.0
2007-12-10 12:00:00,49.2,49.25,49.17,49.19,33300.0,28.598,28.627,28.5805,28.5921,33300.0
2007-12-10 12:30:00,49.18,49.24,49.17,49.19,25600.0,28.5863,28.6212,28.5805,28.5921,25600.0
2007-12-10 13:00:00,49.21,49.39,49.2,49.31,19700.0,28.6038,28.7084,28.598,28.6619,19700.0
2007-12-10 13:30:00,49.31,49.33,49.16,49.17,23100.0,28.6619,28.6735,28.5747,28.5805,23100.0
2007-12-10 14:00:00,49.2,49.27,49.15,49.19,24400.0,28.598,28.6386,28.5689,28.5921,24400.0
2007-12-10 14:30:00,49.19,49.26,49.07,49.13,29700.0,28.5921,28.6328,28.5224,28.5573,29700.0
2007-12-10 15:00:00,49.14,49.3,49.11,49.27,34200.0,28.5631,28.6561,28.5456,28.6386,34200.0
2007-12-10 15:30:00,49.28,49.39,49.21,49.38,51000.0,28.6445,28.7084,28.6038,28.7026,51000.0
2007-12-11 09:30:00,49.32,49.5,49.21,49.36,22800.0,28.6677,28.7723,28.6038,28.691,22800.0
2007-12-11 10:00:00,49.37,49.51,49.29,49.46,24100.0,28.6968,28.7781,28.6503,28.7491,24100.0
2007-12-11 10:30:00,49.48,49.51,49.34,49.34,29600.0,28.7607,28.7781,28.6793,28.6793,29600.0
2007-12-11 11:00:00,49.34,49.42,49.32,49.37,15900.0,28.6793,28.7258,28.6677,28.6968,15900.0
2007-12-11 11:30:00,49.38,49.38,49.22,49.23,26600.0,28.7026,28.7026,28.6096,28.6154,26600.0
2007-12-11 12:00:00,49.21,49.22,49.13,49.17,19400.0,28.6038,28.6096,28.5573,28.5805,19400.0
2007-12-11 12:30:00,49.19,49.29,49.15,49.29,27000.0,28.5921,28.6503,28.5689,28.6503,27000.0
2007-12-11 13:00:00,49.29,49.35,49.23,49.29,18100.0,28.6503,28.6851,28.6154,28.6503,18100.0
2007-12-11 13:30:00,49.3,49.32,49.23,49.29,20100.0,28.6561,28.6677,28.6154,28.6503,20100.0
2007-12-11 14:00:00,49.28,49.32,48.56,48.59,72300.0,28.6445,28.6677,28.226,28.2434,72300.0
2007-12-11 14:30:00,48.6,48.6,48.32,48.35,81900.0,28.2492,28.2492,28.0865,28.1039,81900.0
2007-12-11 15:00:00,48.38,48.39,48.12,48.19,68800.0,28.1213,28.1271,27.9702,28.0109,68800.0
2007-12-11 15:30:00,48.2,48.23,47.89,47.92,93400.0,28.0167,28.0341,27.8365,27.8539,93400.0
2007-12-12 09:30:00,49.01,49.49,48.74,48.88,68500.0,28.4875,28.7665,28.3306,28.412,68500.0
2007-12-12 10:00:00,48.83,48.89,48.51,48.66,48100.0,28.3829,28.4178,28.1969,28.2841,48100.0
2007-12-12 10:30:00,48.62,48.68,48.28,48.31,46400.0,28.2608,28.2957,28.0632,28.0806,46400.0
2007-12-12 11:00:00,48.29,48.51,48.27,48.39,45100.0,28.069,28.1969,28.0574,28.1271,45100.0
2007-12-12 11:30:00,48.41,48.59,48.39,48.48,34500.0,28.1388,28.2434,28.1271,28.1795,34500.0
2007-12-12 12:00:00,48.49,48.51,48.33,48.45,32700.0,28.1853,28.1969,28.0923,28.162,32700.0
2007-12-12 12:30:00,48.41,48.41,48.2,48.3,48200.0,28.1388,28.1388,28.0167,28.0748,48200.0
2007-12-12 13:00:00,48.3,48.34,48.21,48.22,30600.0,28.0748,28.0981,28.0225,28.0283,30600.0
2007-12-12 13:30:00,48.26,48.46,48.25,48.44,49100.0,28.0516,28.1678,28.0458,28.1562,49100.0
2007-12-12 14:00:00,48.42,48.47,48.24,48.3,43800.0,28.1446,28.1736,28.0399,28.0748,43800.0
2007-12-12 14:30:00,48.3,48.39,48.17,48.2,51600.0,28.0748,28.1271,27.9993,28.0167,51600.0
2007-12-12 15:00:00,48.2,48.21,47.71,47.94,100200.0,28.0167,28.0225,27.7319,27.8656,100200.0
2007-12-12 15:30:00,47.94,48.22,47.8,48.19,141700.0,27.8656,28.0283,27.7842,28.0109,141700.0
2007-12-13 09:30:00,48.1,48.19,47.95,47.97,27700.0,27.9586,28.0109,27.8714,27.883,27700.0
2007-12-13 10:00:00,48.0,48.27,47.87,48.19,40700.0,27.9004,28.0574,27.8249,28.0109,40700.0
2007-12-13 10:30:00,48.17,48.19,47.95,48.05,30000.0,27.9993,28.0109,27.8714,27.9295,30000.0
2007-12-13 11:00:00,48.05,48.11,47.86,47.88,58000.0,27.9295,27.9644,27.8191,27.8307,58000.0
2007-12-13 11:30:00,47.88,47.94,47.82,47.9,62400.0,27.8307,27.8656,27.7958,27.8423,62400.0
2007-12-13 12:00:00,47.89,47.94,47.8,47.8,41400.0,27.8365,27.8656,27.7842,27.7842,41400.0
2007-12-13 12:30:00,47.81,47.84,47.64,47.65,45100.0,27.79,27.8074,27.6912,27.697,45100.0
2007-12-13 13:00:00,47.65,47.79,47.61,47.79,18600.0,27.697,27.7784,27.6738,27.7784,18600.0
2007-12-13 13:30:00,47.78,47.83,47.58,47.8,31800.0,27.7726,27.8016,27.6563,27.7842,31800.0
2007-12-13 14:00:00,47.81,48.1,47.74,48.07,56100.0,27.79,27.9586,27.7493,27.9411,56100.0
2007-12-13 14:30:00,48.06,48.07,47.91,47.92,29800.0,27.9353,27.9411,27.8481,27.8539,29800.0
2007-12-13 15:00:00,47.94,48.06,47.85,48.05,36900.0,27.8656,27.9353,27.8133,27.9295,36900.0
2007-12-13 15:30:00,48.1,48.28,48.0,48.23,94300.0,27.9586,28.0632,27.9004,28.0341,94300.0
2007-12-14 09:30:00,48.35,48.35,47.91,47.91,41800.0,28.1039,28.1039,27.8481,27.8481,41800.0
2007-12-14 10:00:00,47.91,48.07,47.88,48.01,31400.0,27.8481,27.9411,27.8307,27.9063,31400.0
2007-12-14 10:30:00,48.0,48.15,47.95,48.15,34000.0,27.9004,27.9876,27.8714,27.9876,34000.0
2007-12-14 11:00:00,48.15,48.18,47.98,48.03,23200.0,27.9876,28.0051,27.8888,27.9179,23200.0
2007-12-14 11:30:00,48.02,48.04,47.8,47.81,39800.0,27.9121,27.9237,27.7842,27.79,39800.0
2007-12-14 12:00:00,47.83,47.9,47.75,47.76,39000.0,27.8016,27.8423,27.7551,27.7609,39000.0
2007-12-14 12:30:00,47.76,47.93,47.73,47.89,28900.0,27.7609,27.8598,27.7435,27.8365,28900.0
2007-12-14 13:00:00,47.88,47.94,47.81,47.89,31000.0,27.8307,27.8656,27.79,27.8365,31000.0
2007-12-14 13:30:00,47.9,47.94,47.8,47.84,32800.0,27.8423,27.8656,27.7842,27.8074,32800.0
2007-12-14 14:00:00,47.85,47.89,47.73,47.84,26100.0,27.8133,27.8365,27.7435,27.8074,26100.0
2007-12-14 14:30:00,47.84,47.93,47.71,47.72,50200.0,27.8074,27.8598,27.7319,27.7377,50200.0
2007-12-14 15:00:00,47.73,47.76,47.65,47.68,51600.0,27.7435,27.7609,27.697,27.7144,51600.0
2007-12-14 15:30:00,47.68,47.83,47.53,47.6,84000.0,27.7144,27.8016,27.6273,27.6679,84000.0
2007-12-17 09:30:00,47.52,47.64,47.41,47.5,53000.0,27.6214,27.6912,27.5575,27.6098,53000.0
2007-12-17 10:00:00,47.5,47.78,47.45,47.62,44600.0,27.6098,27.7726,27.5808,27.6796,44600.0
2007-12-17 10:30:00,47.62,47.7,47.5,47.63,49400.0,27.6796,27.7261,27.6098,27.6854,49400.0
2007-12-17 11:00:00,47.63,47.7,47.52,47.55,21600.0,27.6854,27.7261,27.6214,27.6389,21600.0
2007-12-17 11:30:00,47.55,47.62,47.45,47.5,25100.0,27.6389,27.6796,27.5808,27.6098,25100.0
2007-12-17 12:00:00,47.49,47.55,47.45,47.52,22900.0,27.604,27.6389,27.5808,27.6214,22900.0
2007-12-17 12:30:00,47.49,47.67,47.47,47.61,21400.0,27.604,27.7086,27.5924,27.6738,21400.0
2007-12-17 13:00:00,47.67,47.67,47.41,47.44,35000.0,27.7086,27.7086,27.5575,27.5749,35000.0
2007-12-17 13:30:00,47.48,47.52,47.29,47.3,41900.0,27.5982,27.6214,27.4878,27.4936,41900.0
2007-12-17 14:00:00,47.29,47.45,47.28,47.38,59300.0,27.4878,27.5808,27.4819,27.5401,59300.0
2007-12-17 14:30:00,47.37,47.43,47.32,47.32,48300.0,27.5343,27.5691,27.5052,27.5052,48300.0
2007-12-17 15:00:00,47.35,47.37,47.21,47.27,70000.0,27.5226,27.5343,27.4413,27.4761,70000.0
2007-12-17 15:30:00,47.29,47.46,47.11,47.17,67400.0,27.4878,27.5866,27.3831,27.418,67400.0
2007-12-18 09:30:00,47.45,47.73,47.3,47.53,35800.0,27.5808,27.7435,27.4936,27.6273,35800.0
2007-12-18 10:00:00,47.5,47.58,47.42,47.44,48100.0,27.6098,27.6563,27.5633,27.5749,48100.0
2007-12-18 10:30:00,47.43,47.45,47.25,47.37,61300.0,27.5691,27.5808,27.4645,27.5343,61300.0
2007-12-18 11:00:00,47.35,47.4,47.31,47.35,32900.0,27.5226,27.5517,27.4994,27.5226,32900.0
2007-12-18 11:30:00,47.34,47.43,47.3,47.33,80900.0,27.5168,27.5691,27.4936,27.511,80900.0
2007-12-18 12:00:00,47.31,47.32,47.22,47.25,79700.0,27.4994,27.5052,27.4471,27.4645,79700.0
2007-12-18 12:30:00,47.24,47.27,47.11,47.12,34600.0,27.4587,27.4761,27.3831,27.3889,34600.0
2007-12-18 13:00:00,47.13,47.31,47.02,47.25,42400.0,27.3948,27.4994,27.3308,27.4645,42400.0
2007-12-18 13:30:00,47.25,47.37,47.16,47.2,62600.0,27.4645,27.5343,27.4122,27.4354,62600.0
2007-12-18 14:00:00,47.21,47.47,47.17,47.47,44300.0,27.4413,27.5924,27.418,27.5924,44300.0
2007-12-18 14:30:00,47.45,47.53,47.3,47.35,36600.0,27.5808,27.6273,27.4936,27.5226,36600.0
2007-12-18 15:00:00,47.34,47.49,47.32,47.43,43700.0,27.5168,27.604,27.5052,27.5691,43700.0
2007-12-18 15:30:00,47.44,47.59,47.34,47.41,94800.0,27.5749,27.6621,27.5168,27.5575,94800.0
2007-12-19 09:30:00,47.45,47.76,47.34,47.49,24900.0,27.5808,27.7609,27.5168,27.604,24900.0
2007-12-19 10:00:00,47.53,47.56,47.35,47.37,26300.0,27.6273,27.6447,27.5226,27.5343,26300.0
2007-12-19 10:30:00,47.41,47.41,47.17,47.21,55800.0,27.5575,27.5575,27.418,27.4413,55800.0
2007-12-19 11:00:00,47.21,47.25,47.02,47.02,65900.0,27.4413,27.4645,27.3308,27.3308,65900.0
2007-12-19 11:30:00,47.0,47.03,46.81,46.83,58800.0,27.3192,27.3366,27.2087,27.2204,58800.0
2007-12-19 12:00:00,46.81,47.1,46.79,47.1,31900.0,27.2087,27.3773,27.1971,27.3773,31900.0
2007-12-19 12:30:00,47.1,47.14,46.94,47.09,31400.0,27.3773,27.4006,27.2843,27.3715,31400.0
2007-12-19 13:00:00,47.09,47.09,46.9,46.96,30600.0,27.3715,27.3715,27.2611,27.2959,30600.0
2007-12-19 13:30:00,46.94,46.95,46.76,46.86,43400.0,27.2843,27.2901,27.1797,27.2378,43400.0
2007-12-19 14:00:00,46.85,47.19,46.83,47.14,40800.0,27.232,27.4296,27.2204,27.4006,40800.0
2007-12-19 14:30:00,47.13,47.19,47.06,47.07,40300.0,27.3948,27.4296,27.3541,27.3599,40300.0
2007-12-19 15:00:00,47.06,47.21,47.02,47.15,51800.0,27.3541,27.4413,27.3308,27.4064,51800.0
2007-12-19 15:30:00,47.16,47.25,47.04,47.06,72000.0,27.4122,27.4645,27.3424,27.3541,72000.0
2007-12-20 09:30:00,47.55,47.66,47.38,47.43,43400.0,27.6389,27.7028,27.5401,27.5691,43400.0
2007-12-20 10:00:00,47.41,47.45,47.25,47.27,23300.0,27.5575,27.5808,27.4645,27.4761,23300.0
2007-12-20 10:30:00,47.27,47.38,47.1,47.13,25100.0,27.4761,27.5401,27.3773,27.3948,25100.0
2007-12-20 11:00:00,47.14,47.18,47.01,47.06,25800.0,27.4006,27.4238,27.325,27.3541,25800.0
2007-12-20 11:30:00,47.06,47.11,47.0,47.05,16500.0,27.3541,27.3831,27.3192,27.3483,16500.0
2007-12-20 12:00:00,47.01,47.08,46.92,47.01,26000.0,27.325,27.3657,27.2727,27.325,26000.0
2007-12-20 12:30:00,47.0,47.04,46.95,47.01,23700.0,27.3192,27.3424,27.2901,27.325,23700.0
2007-12-20 13:00:00,47.01,47.13,46.96,47.06,26100.0,27.325,27.3948,27.2959,27.3541,26100.0
2007-12-20 13:30:00,47.06,47.11,46.97,47.07,32300.0,27.3541,27.3831,27.3018,27.3599,32300.0
2007-12-20 14:00:00,47.07,47.14,47.0,47.12,39200.0,27.3599,27.4006,27.3192,27.3889,39200.0
2007-12-20 14:30:00,47.12,47.23,47.04,47.09,50300.0,27.3889,27.4529,27.3424,27.3715,50300.0
2007-12-20 15:00:00,47.08,47.12,46.95,46.95,46200.0,27.3657,27.3889,27.2901,27.2901,46200.0
2007-12-20 15:30:00,46.98,47.16,46.93,47.14,93100.0,27.3076,27.4122,27.2785,27.4006,93100.0
2007-12-21 09:30:00,47.65,47.76,47.38,47.54,325200.0,27.697,27.7609,27.5401,27.6331,325200.0
2007-12-21 10:00:00,47.53,47.81,47.53,47.75,47400.0,27.6273,27.79,27.6273,27.7551,47400.0
2007-12-21 10:30:00,47.75,47.79,47.6,47.67,28400.0,27.7551,27.7784,27.6679,27.7086,28400.0
2007-12-21 11:00:00,47.67,47.82,47.62,47.67,30400.0,27.7086,27.7958,27.6796,27.7086,30400.0
2007-12-21 11:30:00,47.67,47.68,47.58,47.62,24200.0,27.7086,27.7144,27.6563,27.6796,24200.0
2007-12-21 12:00:00,47.66,47.98,47.64,47.98,73100.0,27.7028,27.8888,27.6912,27.8888,73100.0
2007-12-21 12:30:00,47.97,48.05,47.97,47.98,41400.0,27.883,27.9295,27.883,27.8888,41400.0
2007-12-21 13:00:00,47.99,48.11,47.96,48.07,26700.0,27.8946,27.9644,27.8772,27.9411,26700.0
2007-12-21 13:30:00,48.08,48.23,48.08,48.2,34800.0,27.9469,28.0341,27.9469,28.0167,34800.0
2007-12-21 14:00:00,48.2,48.34,48.17,48.26,43300.0,28.0167,28.0981,27.9993,28.0516,43300.0
2007-12-21 14:30:00,48.25,48.39,48.11,48.3,74300.0,28.0458,28.1271,27.9644,28.0748,74300.0
2007-12-21 15:00:00,48.3,48.4,48.28,48.36,73700.0,28.0748,28.133,28.0632,28.1097,73700.0
2007-12-21 15:30:00,48.38,48.68,48.37,48.65,166200.0,28.1213,28.2957,28.1155,28.2783,166200.0
2007-12-24 09:30:00,48.75,49.07,48.7,48.71,22300.0,28.3364,28.5224,28.3073,28.3131,22300.0
2007-12-24 10:00:00,48.68,48.84,48.64,48.7,19300.0,28.2957,28.3887,28.2725,28.3073,19300.0
2007-12-24 10:30:00,48.69,48.83,48.68,48.78,11700.0,28.3015,28.3829,28.2957,28.3538,11700.0
2007-12-24 11:00:00,48.78,48.79,48.68,48.69,18200.0,28.3538,28.3596,28.2957,28.3015,18200.0
2007-12-24 11:30:00,48.71,48.73,48.68,48.69,14200.0,28.3131,28.3248,28.2957,28.3015,14200.0
2007-12-24 12:00:00,48.7,48.75,48.65,48.68,19100.0,28.3073,28.3364,28.2783,28.2957,19100.0
2007-12-24 12:30:00,48.69,49.01,48.69,48.94,44300.0,28.3015,28.4875,28.3015,28.4468,44300.0
2007-12-24 13:00:00,48.94,48.94,48.91,48.91,7600.0,28.4468,28.4468,28.4294,28.4294,7600.0
2007-12-24 13:30:00,48.91,48.91,48.91,48.91,0.0,28.4294,28.4294,28.4294,28.4294,0.0
2007-12-24 14:00:00,48.91,48.91,48.91,48.91,0.0,28.4294,28.4294,28.4294,28.4294,0.0
2007-12-24 14:30:00,48.91,48.91,48.91,48.91,0.0,28.4294,28.4294,28.4294,28.4294,0.0
2007-12-24 15:00:00,48.91,48.91,48.91,48.91,0.0,28.4294,28.4294,28.4294,28.4294,0.0
2007-12-24 15:30:00,48.91,48.91,48.91,48.91,0.0,28.4294,28.4294,28.4294,28.4294,0.0
2007-12-26 09:30:00,48.8,48.8,48.51,48.71,32300.0,28.3655,28.3655,28.1969,28.3131,32300.0
2007-12-26 10:00:00,48.68,48.7,48.61,48.65,27700.0,28.2957,28.3073,28.255,28.2783,27700.0
2007-12-26 10:30:00,48.64,48.66,48.58,48.64,33000.0,28.2725,28.2841,28.2376,28.2725,33000.0
2007-12-26 11:00:00,48.63,48.67,48.54,48.55,31600.0,28.2666,28.2899,28.2143,28.2201,31600.0
2007-12-26 11:30:00,48.55,48.57,48.5,48.5,29500.0,28.2201,28.2318,28.1911,28.1911,29500.0
2007-12-26 12:00:00,48.5,48.56,48.46,48.55,25600.0,28.1911,28.226,28.1678,28.2201,25600.0
2007-12-26 12:30:00,48.53,48.58,48.48,48.57,24900.0,28.2085,28.2376,28.1795,28.2318,24900.0
2007-12-26 13:00:00,48.57,48.67,48.53,48.53,21700.0,28.2318,28.2899,28.2085,28.2085,21700.0
2007-12-26 13:30:00,48.52,48.63,48.47,48.63,26100.0,28.2027,28.2666,28.1736,28.2666,26100.0
2007-12-26 14:00:00,48.62,48.63,48.5,48.63,33500.0,28.2608,28.2666,28.1911,28.2666,33500.0
2007-12-26 14:30:00,48.61,48.65,48.58,48.59,26400.0,28.255,28.2783,28.2376,28.2434,26400.0
2007-12-26 15:00:00,48.61,48.63,48.54,48.56,40900.0,28.255,28.2666,28.2143,28.226,40900.0
2007-12-26 15:30:00,48.56,48.64,48.51,48.59,79300.0,28.226,28.2725,28.1969,28.2434,79300.0
2007-12-27 09:30:00,48.36,48.51,48.15,48.15,61800.0,28.1097,28.1969,27.9876,27.9876,61800.0
2007-12-27 10:00:00,48.17,48.26,48.07,48.07,61900.0,27.9993,28.0516,27.9411,27.9411,61900.0
2007-12-27 10:30:00,48.07,48.08,47.79,47.8,69800.0,27.9411,27.9469,27.7784,27.7842,69800.0
2007-12-27 11:00:00,47.79,47.9,47.77,47.85,44900.0,27.7784,27.8423,27.7668,27.8133,44900.0
2007-12-27 11:30:00,47.83,47.85,47.67,47.68,40500.0,27.8016,27.8133,27.7086,27.7144,40500.0
2007-12-27 12:00:00,47.67,47.68,47.5,47.51,54700.0,27.7086,27.7144,27.6098,27.6156,54700.0
2007-12-27 12:30:00,47.5,47.55,47.45,47.52,48800.0,27.6098,27.6389,27.5808,27.6214,48800.0
2007-12-27 13:00:00,47.54,47.6,47.43,47.59,47600.0,27.6331,27.6679,27.5691,27.6621,47600.0
2007-12-27 13:30:00,47.6,47.65,47.5,47.6,41600.0,27.6679,27.697,27.6098,27.6679,41600.0
2007-12-27 14:00:00,47.61,47.8,47.58,47.77,52300.0,27.6738,27.7842,27.6563,27.7668,52300.0
2007-12-27 14:30:00,47.76,47.77,47.6,47.72,57700.0,27.7609,27.7668,27.6679,27.7377,57700.0
2007-12-27 15:00:00,47.74,47.79,47.63,47.64,66500.0,27.7493,27.7784,27.6854,27.6912,66500.0
2007-12-27 15:30:00,47.63,47.66,47.4,47.49,135600.0,27.6854,27.7028,27.5517,27.604,135600.0
2007-12-28 09:30:00,47.8,47.8,47.6,47.68,36000.0,27.7842,27.7842,27.6679,27.7144,36000.0
2007-12-28 10:00:00,47.66,47.66,47.28,47.33,31700.0,27.7028,27.7028,27.4819,27.511,31700.0
2007-12-28 10:30:00,47.33,47.4,47.33,47.39,7500.0,27.511,27.5517,27.511,27.5459,7500.0
2007-12-28 11:00:00,47.37,47.43,47.34,47.4,31200.0,27.5343,27.5691,27.5168,27.5517,31200.0
2007-12-28 11:30:00,47.39,47.39,47.21,47.26,36400.0,27.5459,27.5459,27.4413,27.4703,36400.0
2007-12-28 12:00:00,47.24,47.32,47.12,47.14,47700.0,27.4587,27.5052,27.3889,27.4006,47700.0
2007-12-28 12:30:00,47.13,47.18,47.07,47.12,39500.0,27.3948,27.4238,27.3599,27.3889,39500.0
2007-12-28 13:00:00,47.1,47.18,47.05,47.13,28100.0,27.3773,27.4238,27.3483,27.3948,28100.0
2007-12-28 13:30:00,47.13,47.22,47.06,47.18,34700.0,27.3948,27.4471,27.3541,27.4238,34700.0
2007-12-28 14:00:00,47.18,47.23,47.12,47.15,36700.0,27.4238,27.4529,27.3889,27.4064,36700.0
2007-12-28 14:30:00,47.15,47.22,47.09,47.11,29300.0,27.4064,27.4471,27.3715,27.3831,29300.0
2007-12-28 15:00:00,47.11,47.15,47.05,47.1,40000.0,27.3831,27.4064,27.3483,27.3773,40000.0
2007-12-28 15:30:00,47.1,47.14,47.0,47.02,79500.0,27.3773,27.4006,27.3192,27.3308,79500.0
2007-12-31 09:30:00,46.99,47.08,46.67,46.82,69400.0,27.3134,27.3657,27.1274,27.2146,69400.0
2007-12-31 10:00:00,46.83,46.98,46.81,46.85,49600.0,27.2204,27.3076,27.2087,27.232,49600.0
2007-12-31 10:30:00,46.86,46.9,46.64,46.64,64900.0,27.2378,27.2611,27.1099,27.1099,64900.0
2007-12-31 11:00:00,46.64,46.64,46.45,46.47,47300.0,27.1099,27.1099,26.9995,27.0111,47300.0
2007-12-31 11:30:00,46.46,46.53,46.45,46.46,38700.0,27.0053,27.046,26.9995,27.0053,38700.0
2007-12-31 12:00:00,46.46,46.52,46.45,46.49,31500.0,27.0053,27.0402,26.9995,27.0227,31500.0
2007-12-31 12:30:00,46.5,46.59,46.5,46.51,30900.0,27.0286,27.0809,27.0286,27.0344,30900.0
2007-12-31 13:00:00,46.52,46.63,46.5,46.56,34100.0,27.0402,27.1041,27.0286,27.0634,34100.0
2007-12-31 13:30:00,46.59,46.6,46.52,46.56,29700.0,27.0809,27.0867,27.0402,27.0634,29700.0
2007-12-31 14:00:00,46.56,46.59,46.46,46.46,60900.0,27.0634,27.0809,27.0053,27.0053,60900.0
2007-12-31 14:30:00,46.46,46.58,46.43,46.53,37200.0,27.0053,27.0751,26.9879,27.046,37200.0
2007-12-31 15:00:00,46.54,46.74,46.5,46.65,53800.0,27.0518,27.1681,27.0286,27.1157,53800.0
2007-12-31 15:30:00,46.65,46.65,46.31,46.31,128600.0,27.1157,27.1157,26.9181,26.9181,128600.0
2008-01-02 09:30:00,46.14,46.28,46.0,46.18,68500.0,26.8193,26.9007,26.7379,26.8426,68500.0
2008-01-02 10:00:00,46.22,46.22,45.83,45.91,107000.0,26.8658,26.8658,26.6391,26.6856,107000.0
2008-01-02 10:30:00,45.94,46.0,45.8,45.87,68900.0,26.7031,26.7379,26.6217,26.6624,68900.0
2008-01-02 11:00:00,45.9,45.95,45.66,45.67,60200.0,26.6798,26.7089,26.5403,26.5461,60200.0
2008-01-02 11:30:00,45.66,45.67,45.35,45.46,80400.0,26.5403,26.5461,26.3601,26.424,80400.0
2008-01-02 12:00:00,45.45,45.45,45.18,45.24,71400.0,26.4182,26.4182,26.2613,26.2962,71400.0
2008-01-02 12:30:00,45.24,45.28,45.15,45.23,45900.0,26.2962,26.3194,26.2439,26.2904,45900.0
2008-01-02 13:00:00,45.21,45.28,45.16,45.22,56300.0,26.2787,26.3194,26.2497,26.2845,56300.0
2008-01-02 13:30:00,45.23,45.35,45.2,45.29,36600.0,26.2904,26.3601,26.2729,26.3252,36600.0
2008-01-02 14:00:00,45.28,45.62,45.24,45.45,83900.0,26.3194,26.5171,26.2962,26.4182,83900.0
2008-01-02 14:30:00,45.46,45.51,45.19,45.21,71700.0,26.424,26.4531,26.2671,26.2787,71700.0
2008-01-02 15:00:00,45.21,45.21,45.02,45.15,92700.0,26.2787,26.2787,26.1683,26.2439,92700.0
2008-01-02 15:30:00,45.15,45.25,45.03,45.11,112800.0,26.2439,26.302,26.1741,26.2206,112800.0
2008-01-03 09:30:00,45.3,45.5,45.18,45.46,88400.0,26.331,26.4473,26.2613,26.424,88400.0
2008-01-03 10:00:00,45.5,45.6,45.38,45.4,67200.0,26.4473,26.5054,26.3775,26.3892,67200.0
2008-01-03 10:30:00,45.4,45.47,45.28,45.29,60300.0,26.3892,26.4299,26.3194,26.3252,60300.0
2008-01-03 11:00:00,45.29,45.39,45.28,45.34,42900.0,26.3252,26.3834,26.3194,26.3543,42900.0
2008-01-03 11:30:00,45.32,45.37,45.28,45.28,29300.0,26.3427,26.3717,26.3194,26.3194,29300.0
2008-01-03 12:00:00,45.28,45.3,45.22,45.24,47200.0,26.3194,26.331,26.2845,26.2962,47200.0
2008-01-03 12:30:00,45.24,45.27,45.12,45.22,50200.0,26.2962,26.3136,26.2264,26.2845,50200.0
2008-01-03 13:00:00,45.21,45.21,45.07,45.13,38800.0,26.2787,26.2787,26.1974,26.2322,38800.0
2008-01-03 13:30:00,45.1,45.22,45.1,45.15,45200.0,26.2148,26.2845,26.2148,26.2439,45200.0
2008-01-03 14:00:00,45.13,45.35,45.13,45.3,63200.0,26.2322,26.3601,26.2322,26.331,63200.0
2008-01-03 14:30:00,45.3,45.3,45.2,45.23,50200.0,26.331,26.331,26.2729,26.2904,50200.0
2008-01-03 15:00:00,45.24,45.26,45.05,45.06,75200.0,26.2962,26.3078,26.1857,26.1915,75200.0
2008-01-03 15:30:00,45.05,45.08,44.93,44.94,105000.0,26.1857,26.2032,26.116,26.1218,105000.0
2008-01-04 09:30:00,44.64,44.7,43.9,43.96,142000.0,25.9474,25.9823,25.5173,25.5522,142000.0
2008-01-04 10:00:00,43.97,44.04,43.85,43.89,76100.0,25.558,25.5987,25.4882,25.5115,76100.0
2008-01-04 10:30:00,43.89,44.0,43.75,43.81,78100.0,25.5115,25.5754,25.4301,25.465,78100.0
2008-01-04 11:00:00,43.79,44.0,43.79,43.98,55200.0,25.4533,25.5754,25.4533,25.5638,55200.0
2008-01-04 11:30:00,43.97,43.99,43.87,43.9,46600.0,25.558,25.5696,25.4998,25.5173,46600.0
2008-01-04 12:00:00,43.9,44.04,43.83,43.83,58900.0,25.5173,25.5987,25.4766,25.4766,58900.0
2008-01-04 12:30:00,43.84,43.85,43.69,43.8,49900.0,25.4824,25.4882,25.3952,25.4592,49900.0
2008-01-04 13:00:00,43.8,43.81,43.7,43.72,67600.0,25.4592,25.465,25.401,25.4127,67600.0
2008-01-04 13:30:00,43.72,43.8,43.62,43.78,76600.0,25.4127,25.4592,25.3545,25.4475,76600.0
2008-01-04 14:00:00,43.78,43.78,43.5,43.5,84800.0,25.4475,25.4475,25.2848,25.2848,84800.0
2008-01-04 14:30:00,43.51,43.58,43.37,43.56,71800.0,25.2906,25.3313,25.2092,25.3197,71800.0
2008-01-04 15:00:00,43.55,43.84,43.52,43.77,113000.0,25.3138,25.4824,25.2964,25.4417,113000.0
2008-01-04 15:30:00,43.77,43.85,43.37,43.38,126300.0,25.4417,25.4882,25.2092,25.215,126300.0
2008-01-07 09:30:00,43.54,44.04,43.48,43.87,72900.0,25.308,25.5987,25.2732,25.4998,72900.0
2008-01-07 10:00:00,43.88,43.9,43.57,43.6,82000.0,25.5057,25.5173,25.3255,25.3429,82000.0
2008-01-07 10:30:00,43.6,43.69,43.51,43.58,99800.0,25.3429,25.3952,25.2906,25.3313,99800.0
2008-01-07 11:00:00,43.57,43.85,43.55,43.85,47400.0,25.3255,25.4882,25.3138,25.4882,47400.0
2008-01-07 11:30:00,43.85,43.98,43.83,43.85,55300.0,25.4882,25.5638,25.4766,25.4882,55300.0
2008-01-07 12:00:00,43.85,44.09,43.68,44.02,92300.0,25.4882,25.6277,25.3894,25.587,92300.0
2008-01-07 12:30:00,44.01,44.13,43.91,43.99,54100.0,25.5812,25.651,25.5231,25.5696,54100.0
2008-01-07 13:00:00,43.99,44.12,43.89,44.12,77400.0,25.5696,25.6452,25.5115,25.6452,77400.0
2008-01-07 13:30:00,44.09,44.11,43.7,43.75,94000.0,25.6277,25.6393,25.401,25.4301,94000.0
2008-01-07 14:00:00,43.76,43.8,43.5,43.54,91200.0,25.4359,25.4592,25.2848,25.308,91200.0
2008-01-07 14:30:00,43.55,43.69,43.39,43.54,73700.0,25.3138,25.3952,25.2208,25.308,73700.0
2008-01-07 15:00:00,43.54,43.64,43.41,43.53,91800.0,25.308,25.3662,25.2325,25.3022,91800.0
2008-01-07 15:30:00,43.53,43.79,43.45,43.69,139200.0,25.3022,25.4533,25.2557,25.3952,139200.0
2008-01-08 09:30:00,44.0,44.0,43.6,43.64,60800.0,25.5754,25.5754,25.3429,25.3662,60800.0
2008-01-08 10:00:00,43.62,43.71,43.49,43.51,49200.0,25.3545,25.4068,25.279,25.2906,49200.0
2008-01-08 10:30:00,43.53,43.56,43.39,43.51,44700.0,25.3022,25.3197,25.2208,25.2906,44700.0
2008-01-08 11:00:00,43.52,43.53,43.2,43.21,42100.0,25.2964,25.3022,25.1104,25.1162,42100.0
2008-01-08 11:30:00,43.21,43.24,42.91,43.04,65500.0,25.1162,25.1337,24.9418,25.0174,65500.0
2008-01-08 12:00:00,42.99,43.12,42.85,43.1,36600.0,24.9883,25.0639,24.907,25.0523,36600.0
2008-01-08 12:30:00,43.1,43.21,43.0,43.2,31100.0,25.0523,25.1162,24.9942,25.1104,31100.0
2008-01-08 13:00:00,43.19,43.35,43.1,43.29,53400.0,25.1046,25.1976,25.0523,25.1627,53400.0
2008-01-08 13:30:00,43.3,43.41,43.25,43.41,37500.0,25.1685,25.2325,25.1395,25.2325,37500.0
2008-01-08 14:00:00,43.38,43.4,43.25,43.4,35100.0,25.215,25.2267,25.1395,25.2267,35100.0
2008-01-08 14:30:00,43.39,43.43,43.01,43.03,93400.0,25.2208,25.2441,25.0,25.0116,93400.0
2008-01-08 15:00:00,43.03,43.11,42.7,42.79,124200.0,25.0116,25.0581,24.8198,24.8721,124200.0
2008-01-08 15:30:00,42.75,42.9,42.26,42.3,204100.0,24.8488,24.936,24.564,24.5873,204100.0
2008-01-09 09:30:00,42.24,42.62,42.24,42.55,64700.0,24.5524,24.7733,24.5524,24.7326,64700.0
2008-01-09 10:00:00,42.56,42.64,42.36,42.47,56000.0,24.7384,24.7849,24.6221,24.6861,56000.0
2008-01-09 10:30:00,42.43,42.63,42.36,42.53,71400.0,24.6628,24.7791,24.6221,24.721,71400.0
2008-01-09 11:00:00,42.52,42.7,42.48,42.61,74700.0,24.7151,24.8198,24.6919,24.7675,74700.0
2008-01-09 11:30:00,42.59,42.66,42.48,42.57,57600.0,24.7558,24.7965,24.6919,24.7442,57600.0
2008-01-09 12:00:00,42.57,42.69,42.51,42.61,72500.0,24.7442,24.814,24.7093,24.7675,72500.0
2008-01-09 12:30:00,42.59,42.61,42.44,42.58,52500.0,24.7558,24.7675,24.6686,24.75,52500.0
2008-01-09 13:00:00,42.61,42.66,42.48,42.51,52000.0,24.7675,24.7965,24.6919,24.7093,52000.0
2008-01-09 13:30:00,42.49,42.52,42.35,42.39,44600.0,24.6977,24.7151,24.6163,24.6396,44600.0
2008-01-09 14:00:00,42.36,42.43,42.26,42.43,81200.0,24.6221,24.6628,24.564,24.6628,81200.0
2008-01-09 14:30:00,42.43,42.85,42.41,42.8,93300.0,24.6628,24.907,24.6512,24.8779,93300.0
2008-01-09 15:00:00,42.83,43.24,42.79,43.07,124300.0,24.8953,25.1337,24.8721,25.0348,124300.0
2008-01-09 15:30:00,43.09,43.4,42.97,43.34,162100.0,25.0465,25.2267,24.9767,25.1918,162100.0
2008-01-10 09:30:00,43.16,43.31,42.85,42.9,85500.0,25.0872,25.1743,24.907,24.936,85500.0
2008-01-10 10:00:00,42.89,43.1,42.81,42.99,91700.0,24.9302,25.0523,24.8837,24.9883,91700.0
2008-01-10 10:30:00,42.98,43.13,42.88,42.94,49700.0,24.9825,25.0697,24.9244,24.9593,49700.0
2008-01-10 11:00:00,42.9,42.92,42.8,42.83,51600.0,24.936,24.9476,24.8779,24.8953,51600.0
2008-01-10 11:30:00,42.85,43.02,42.8,42.94,45700.0,24.907,25.0058,24.8779,24.9593,45700.0
2008-01-10 12:00:00,42.94,43.37,42.8,43.2,104000.0,24.9593,25.2092,24.8779,25.1104,104000.0
2008-01-10 12:30:00,43.21,43.25,42.94,43.2,63000.0,25.1162,25.1395,24.9593,25.1104,63000.0
2008-01-10 13:00:00,43.2,43.21,42.9,43.08,62500.0,25.1104,25.1162,24.936,25.0407,62500.0
2008-01-10 13:30:00,43.0,43.07,42.53,42.65,128300.0,24.9942,25.0348,24.721,24.7907,128300.0
2008-01-10 14:00:00,42.65,42.88,42.55,42.73,122500.0,24.7907,24.9244,24.7326,24.8372,122500.0
2008-01-10 14:30:00,42.73,43.1,42.69,43.05,64400.0,24.8372,25.0523,24.814,25.0232,64400.0
2008-01-10 15:00:00,43.08,43.29,43.06,43.21,123100.0,25.0407,25.1627,25.029,25.1162,123100.0
2008-01-10 15:30:00,43.21,43.3,42.91,42.93,154600.0,25.1162,25.1685,24.9418,24.9535,154600.0
2008-01-11 09:30:00,42.5,42.69,42.46,42.54,47600.0,24.7035,24.814,24.6803,24.7268,47600.0
2008-01-11 10:00:00,42.52,42.52,42.22,42.29,102500.0,24.7151,24.7151,24.5408,24.5815,102500.0
2008-01-11 10:30:00,42.3,42.43,42.2,42.39,99000.0,24.5873,24.6628,24.5291,24.6396,99000.0
2008-01-11 11:00:00,42.36,42.39,42.2,42.31,70200.0,24.6221,24.6396,24.5291,24.5931,70200.0
2008-01-11 11:30:00,42.33,42.56,42.33,42.41,59100.0,24.6047,24.7384,24.6047,24.6512,59100.0
2008-01-11 12:00:00,42.42,42.6,42.32,42.58,80400.0,24.657,24.7616,24.5989,24.75,80400.0
2008-01-11 12:30:00,42.58,42.78,42.49,42.78,65400.0,24.75,24.8663,24.6977,24.8663,65400.0
2008-01-11 13:00:00,42.76,42.8,42.33,42.43,59400.0,24.8546,24.8779,24.6047,24.6628,59400.0
2008-01-11 13:30:00,42.45,42.52,42.31,42.42,56800.0,24.6745,24.7151,24.5931,24.657,56800.0
2008-01-11 14:00:00,42.45,42.66,42.41,42.59,57000.0,24.6745,24.7965,24.6512,24.7558,57000.0
2008-01-11 14:30:00,42.59,42.59,42.35,42.45,62000.0,24.7558,24.7558,24.6163,24.6745,62000.0
2008-01-11 15:00:00,42.44,42.46,42.3,42.42,93500.0,24.6686,24.6803,24.5873,24.657,93500.0
2008-01-11 15:30:00,42.41,42.49,42.28,42.32,98300.0,24.6512,24.6977,24.5756,24.5989,98300.0
2008-01-14 09:30:00,42.67,42.98,42.56,42.63,77000.0,24.8023,24.9825,24.7384,24.7791,77000.0
2008-01-14 10:00:00,42.63,42.9,42.55,42.83,44200.0,24.7791,24.936,24.7326,24.8953,44200.0
2008-01-14 10:30:00,42.85,43.02,42.8,43.0,42200.0,24.907,25.0058,24.8779,24.9942,42200.0
2008-01-14 11:00:00,43.01,43.09,42.8,42.9,41800.0,25.0,25.0465,24.8779,24.936,41800.0
2008-01-14 11:30:00,42.89,43.03,42.89,42.96,30000.0,24.9302,25.0116,24.9302,24.9709,30000.0
2008-01-14 12:00:00,42.96,42.99,42.85,42.93,30800.0,24.9709,24.9883,24.907,24.9535,30800.0
2008-01-14 12:30:00,42.92,43.03,42.89,42.95,27100.0,24.9476,25.0116,24.9302,24.9651,27100.0
2008-01-14 13:00:00,42.96,43.0,42.86,42.9,27200.0,24.9709,24.9942,24.9128,24.936,27200.0
2008-01-14 13:30:00,42.9,43.12,42.9,43.1,38000.0,24.936,25.0639,24.936,25.0523,38000.0
2008-01-14 14:00:00,43.14,43.14,42.92,42.99,46900.0,25.0755,25.0755,24.9476,24.9883,46900.0
2008-01-14 14:30:00,43.0,43.18,43.0,43.1,52700.0,24.9942,25.0988,24.9942,25.0523,52700.0
2008-01-14 15:00:00,43.13,43.2,42.95,43.02,72200.0,25.0697,25.1104,24.9651,25.0058,72200.0
2008-01-14 15:30:00,43.02,43.15,42.97,43.14,95300.0,25.0058,25.0813,24.9767,25.0755,95300.0
2008-01-15 09:30:00,42.73,42.8,42.04,42.55,92200.0,24.8372,24.8779,24.4361,24.7326,92200.0
2008-01-15 10:00:00,42.55,42.56,42.25,42.37,94000.0,24.7326,24.7384,24.5582,24.628,94000.0
2008-01-15 10:30:00,42.37,42.48,42.18,42.32,80900.0,24.628,24.6919,24.5175,24.5989,80900.0
2008-01-15 11:00:00,42.33,42.4,42.16,42.24,55300.0,24.6047,24.6454,24.5059,24.5524,55300.0
2008-01-15 11:30:00,42.23,42.38,42.22,42.36,58100.0,24.5466,24.6338,24.5408,24.6221,58100.0
2008-01-15 12:00:00,42.35,42.47,42.3,42.44,41600.0,24.6163,24.6861,24.5873,24.6686,41600.0
2008-01-15 12:30:00,42.41,42.46,42.3,42.46,48000.0,24.6512,24.6803,24.5873,24.6803,48000.0
2008-01-15 13:00:00,42.47,42.6,42.38,42.39,55000.0,24.6861,24.7616,24.6338,24.6396,55000.0
2008-01-15 13:30:00,42.38,42.41,42.25,42.32,51600.0,24.6338,24.6512,24.5582,24.5989,51600.0
2008-01-15 14:00:00,42.32,42.37,42.25,42.32,52800.0,24.5989,24.628,24.5582,24.5989,52800.0
2008-01-15 14:30:00,42.3,42.33,42.22,42.26,86400.0,24.5873,24.6047,24.5408,24.564,86400.0
2008-01-15 15:00:00,42.25,42.25,42.03,42.11,207500.0,24.5582,24.5582,24.4303,24.4768,207500.0
2008-01-15 15:30:00,42.09,42.34,42.0,42.0,122400.0,24.4652,24.6105,24.4129,24.4129,122400.0
2008-01-16 09:30:00,41.7,42.3,41.59,42.03,93100.0,24.2385,24.5873,24.1746,24.4303,93100.0
2008-01-16 10:00:00,42.03,42.15,41.81,41.83,85200.0,24.4303,24.5001,24.3025,24.3141,85200.0
2008-01-16 10:30:00,41.85,41.99,41.76,41.79,88600.0,24.3257,24.4071,24.2734,24.2908,88600.0
2008-01-16 11:00:00,41.77,41.85,41.72,41.8,73200.0,24.2792,24.3257,24.2501,24.2966,73200.0
2008-01-16 11:30:00,41.84,42.01,41.66,41.97,96600.0,24.3199,24.4187,24.2153,24.3955,96600.0
2008-01-16 12:00:00,41.98,42.03,41.84,41.88,93700.0,24.4013,24.4303,24.3199,24.3431,93700.0
2008-01-16 12:30:00,41.85,41.97,41.84,41.91,63700.0,24.3257,24.3955,24.3199,24.3606,63700.0
2008-01-16 13:00:00,41.92,41.97,41.8,41.82,47900.0,24.3664,24.3955,24.2966,24.3083,47900.0
2008-01-16 13:30:00,41.8,41.91,41.76,41.87,82800.0,24.2966,24.3606,24.2734,24.3373,82800.0
2008-01-16 14:00:00,41.85,42.08,41.8,42.08,108400.0,24.3257,24.4594,24.2966,24.4594,108400.0
2008-01-16 14:30:00,42.1,42.3,41.99,42.0,103600.0,24.471,24.5873,24.4071,24.4129,103600.0
2008-01-16 15:00:00,42.02,42.21,41.92,42.02,131700.0,24.4245,24.535,24.3664,24.4245,131700.0
2008-01-16 15:30:00,42.11,42.16,41.71,41.73,139600.0,24.4768,24.5059,24.2443,24.256,139600.0
2008-01-17 09:30:00,41.75,42.22,41.62,42.13,70400.0,24.2676,24.5408,24.192,24.4885,70400.0
2008-01-17 10:00:00,42.12,42.12,41.5,41.55,109900.0,24.4826,24.4826,24.1223,24.1513,109900.0
2008-01-17 10:30:00,41.54,41.7,41.33,41.59,117500.0,24.1455,24.2385,24.0234,24.1746,117500.0
2008-01-17 11:00:00,41.61,41.8,41.51,41.8,79800.0,24.1862,24.2966,24.1281,24.2966,79800.0
2008-01-17 11:30:00,41.82,41.98,41.72,41.72,186500.0,24.3083,24.4013,24.2501,24.2501,186500.0
2008-01-17 12:00:00,41.72,41.73,41.44,41.64,133000.0,24.2501,24.256,24.0874,24.2036,133000.0
2008-01-17 12:30:00,41.66,41.72,41.56,41.58,78100.0,24.2153,24.2501,24.1571,24.1688,78100.0
2008-01-17 13:00:00,41.6,41.88,41.51,41.69,60700.0,24.1804,24.3431,24.1281,24.2327,60700.0
2008-01-17 13:30:00,41.69,41.75,41.5,41.54,65500.0,24.2327,24.2676,24.1223,24.1455,65500.0
2008-01-17 14:00:00,41.56,41.64,41.34,41.34,97000.0,24.1571,24.2036,24.0293,24.0293,97000.0
2008-01-17 14:30:00,41.33,41.48,41.15,41.36,121900.0,24.0234,24.1106,23.9188,24.0409,121900.0
2008-01-17 15:00:00,41.35,41.52,41.15,41.15,123900.0,24.0351,24.1339,23.9188,23.9188,123900.0
2008-01-17 15:30:00,41.12,41.15,40.94,41.09,285100.0,23.9014,23.9188,23.7968,23.8839,285100.0
2008-01-18 09:30:00,41.24,41.86,40.83,41.15,277100.0,23.9711,24.3315,23.7328,23.9188,277100.0
2008-01-18 10:00:00,41.13,41.4,41.05,41.16,165900.0,23.9072,24.0641,23.8607,23.9246,165900.0
2008-01-18 10:30:00,41.15,41.21,40.76,40.87,88400.0,23.9188,23.9537,23.6921,23.7561,88400.0
2008-01-18 11:00:00,40.86,40.95,40.53,40.77,92400.0,23.7503,23.8026,23.5584,23.6979,92400.0
2008-01-18 11:30:00,40.75,40.82,40.15,40.25,139200.0,23.6863,23.727,23.3376,23.3957,139200.0
2008-01-18 12:00:00,40.26,40.63,40.26,40.61,140600.0,23.4015,23.6166,23.4015,23.6049,140600.0
2008-01-18 12:30:00,40.63,40.69,40.47,40.56,86700.0,23.6166,23.6514,23.5236,23.5759,86700.0
2008-01-18 13:00:00,40.56,40.73,40.3,40.35,71800.0,23.5759,23.6747,23.4248,23.4538,71800.0
2008-01-18 13:30:00,40.37,40.5,40.2,40.21,104200.0,23.4654,23.541,23.3666,23.3724,104200.0
2008-01-18 14:00:00,40.22,40.37,40.06,40.34,271300.0,23.3782,23.4654,23.2852,23.448,271300.0
2008-01-18 14:30:00,40.34,40.41,40.15,40.36,249300.0,23.448,23.4887,23.3376,23.4596,249300.0
2008-01-18 15:00:00,40.36,40.44,40.14,40.16,156500.0,23.4596,23.5061,23.3317,23.3434,156500.0
2008-01-18 15:30:00,40.16,40.39,40.09,40.31,222200.0,23.3434,23.4771,23.3027,23.4306,222200.0
2008-01-22 09:30:00,38.51,40.0,38.46,39.89,116100.0,22.3843,23.2504,22.3552,23.1864,116100.0
2008-01-22 10:00:00,39.89,40.09,39.43,39.9,260800.0,23.1864,23.3027,22.9191,23.1922,260800.0
2008-01-22 10:30:00,39.88,39.88,39.59,39.64,255600.0,23.1806,23.1806,23.0121,23.0411,255600.0
2008-01-22 11:00:00,39.66,40.08,39.61,39.91,156700.0,23.0527,23.2969,23.0237,23.1981,156700.0
2008-01-22 11:30:00,39.88,39.91,39.61,39.65,109000.0,23.1806,23.1981,23.0237,23.0469,109000.0
2008-01-22 12:00:00,39.65,40.03,39.6,39.82,94400.0,23.0469,23.2678,23.0179,23.1457,94400.0
2008-01-22 12:30:00,39.81,40.06,39.73,40.03,59400.0,23.1399,23.2852,23.0934,23.2678,59400.0
2008-01-22 13:00:00,40.05,40.14,39.93,39.99,77400.0,23.2794,23.3317,23.2097,23.2446,77400.0
2008-01-22 13:30:00,40.0,40.13,39.88,40.0,90400.0,23.2504,23.3259,23.1806,23.2504,90400.0
2008-01-22 14:00:00,39.99,40.0,39.8,39.84,117800.0,23.2446,23.2504,23.1341,23.1574,117800.0
2008-01-22 14:30:00,39.86,40.13,39.75,40.08,116100.0,23.169,23.3259,23.1051,23.2969,116100.0
2008-01-22 15:00:00,40.06,40.37,40.05,40.36,114600.0,23.2852,23.4654,23.2794,23.4596,114600.0
2008-01-22 15:30:00,40.36,40.72,40.25,40.35,189300.0,23.4596,23.6689,23.3957,23.4538,189300.0
2008-01-23 09:30:00,39.28,39.71,38.75,39.54,167600.0,22.8319,23.0818,22.5238,22.983,167600.0
2008-01-23 10:00:00,39.53,40.16,39.51,39.78,134800.0,22.9772,23.3434,22.9656,23.1225,134800.0
2008-01-23 10:30:00,39.77,39.87,39.43,39.68,128300.0,23.1167,23.1748,22.9191,23.0644,128300.0
2008-01-23 11:00:00,39.7,40.01,39.54,39.9,115400.0,23.076,23.2562,22.983,23.1922,115400.0
2008-01-23 11:30:00,39.89,39.94,39.65,39.75,98100.0,23.1864,23.2155,23.0469,23.1051,98100.0
2008-01-23 12:00:00,39.74,39.87,39.62,39.71,164900.0,23.0992,23.1748,23.0295,23.0818,164900.0
2008-01-23 12:30:00,39.7,39.71,39.15,39.26,160400.0,23.076,23.0818,22.7563,22.8202,160400.0
2008-01-23 13:00:00,39.29,39.45,39.15,39.33,164900.0,22.8377,22.9307,22.7563,22.8609,164900.0
2008-01-23 13:30:00,39.35,39.77,39.19,39.73,103000.0,22.8726,23.1167,22.7796,23.0934,103000.0
2008-01-23 14:00:00,39.71,40.0,39.62,39.89,200100.0,23.0818,23.2504,23.0295,23.1864,200100.0
2008-01-23 14:30:00,39.9,39.95,39.64,39.75,210800.0,23.1922,23.2213,23.0411,23.1051,210800.0
2008-01-23 15:00:00,39.75,40.39,39.71,40.35,587300.0,23.1051,23.4771,23.0818,23.4538,587300.0
2008-01-23 15:30:00,40.35,40.78,40.35,40.71,385100.0,23.4538,23.7038,23.4538,23.6631,385100.0
2008-01-24 09:30:00,40.85,40.94,40.09,40.17,130500.0,23.7444,23.7968,23.3027,23.3492,130500.0
2008-01-24 10:00:00,40.16,40.34,39.78,40.2,177800.0,23.3434,23.448,23.1225,23.3666,177800.0
2008-01-24 10:30:00,40.23,40.4,40.1,40.27,148400.0,23.3841,23.4829,23.3085,23.4073,148400.0
2008-01-24 11:00:00,40.27,40.55,40.23,40.53,108000.0,23.4073,23.5701,23.3841,23.5584,108000.0
2008-01-24 11:30:00,40.53,40.53,40.32,40.33,79400.0,23.5584,23.5584,23.4364,23.4422,79400.0
2008-01-24 12:00:00,40.32,40.35,40.1,40.14,66800.0,23.4364,23.4538,23.3085,23.3317,66800.0
2008-01-24 12:30:00,40.12,40.23,40.0,40.1,81700.0,23.3201,23.3841,23.2504,23.3085,81700.0
2008-01-24 13:00:00,40.1,40.15,39.87,39.98,77600.0,23.3085,23.3376,23.1748,23.2387,77600.0
2008-01-24 13:30:00,39.99,40.23,39.97,40.11,66800.0,23.2446,23.3841,23.2329,23.3143,66800.0
2008-01-24 14:00:00,40.14,40.35,40.05,40.22,125000.0,23.3317,23.4538,23.2794,23.3782,125000.0
2008-01-24 14:30:00,40.22,40.35,40.0,40.08,100200.0,23.3782,23.4538,23.2504,23.2969,100200.0
2008-01-24 15:00:00,40.05,40.2,39.99,40.15,108600.0,23.2794,23.3666,23.2446,23.3376,108600.0
2008-01-24 15:30:00,40.15,40.26,40.09,40.16,182800.0,23.3376,23.4015,23.3027,23.3434,182800.0
2008-01-25 09:30:00,40.44,40.54,40.07,40.4,99600.0,23.5061,23.5643,23.2911,23.4829,99600.0
2008-01-25 10:00:00,40.37,40.53,40.19,40.33,115800.0,23.4654,23.5584,23.3608,23.4422,115800.0
2008-01-25 10:30:00,40.31,40.54,40.27,40.44,145300.0,23.4306,23.5643,23.4073,23.5061,145300.0
2008-01-25 11:00:00,40.44,40.66,40.38,40.47,111300.0,23.5061,23.634,23.4713,23.5236,111300.0
2008-01-25 11:30:00,40.48,40.77,40.47,40.77,50800.0,23.5294,23.6979,23.5236,23.6979,50800.0
2008-01-25 12:00:00,40.75,40.86,40.68,40.8,57100.0,23.6863,23.7503,23.6456,23.7154,57100.0
2008-01-25 12:30:00,40.79,40.87,40.55,40.68,74300.0,23.7096,23.7561,23.5701,23.6456,74300.0
2008-01-25 13:00:00,40.68,40.77,40.54,40.59,102500.0,23.6456,23.6979,23.5643,23.5933,102500.0
2008-01-25 13:30:00,40.6,40.62,40.3,40.46,106700.0,23.5991,23.6108,23.4248,23.5178,106700.0
2008-01-25 14:00:00,40.45,40.7,40.42,40.52,106500.0,23.5119,23.6573,23.4945,23.5526,106500.0
2008-01-25 14:30:00,40.54,40.7,40.43,40.61,104800.0,23.5643,23.6573,23.5003,23.6049,104800.0
2008-01-25 15:00:00,40.58,40.89,40.53,40.81,106200.0,23.5875,23.7677,23.5584,23.7212,106200.0
2008-01-25 15:30:00,40.81,40.9,40.55,40.68,295000.0,23.7212,23.7735,23.5701,23.6456,295000.0
2008-01-28 09:30:00,40.88,41.12,40.56,40.78,91500.0,23.7619,23.9014,23.5759,23.7038,91500.0
2008-01-28 10:00:00,40.74,40.99,40.42,40.99,68000.0,23.6805,23.8258,23.4945,23.8258,68000.0
2008-01-28 10:30:00,40.93,41.0,40.76,40.92,66200.0,23.7909,23.8316,23.6921,23.7851,66200.0
2008-01-28 11:00:00,40.9,41.1,40.85,41.06,53300.0,23.7735,23.8898,23.7444,23.8665,53300.0
2008-01-28 11:30:00,41.05,41.24,41.05,41.1,85100.0,23.8607,23.9711,23.8607,23.8898,85100.0
2008-01-28 12:00:00,41.11,41.11,40.93,40.99,43200.0,23.8956,23.8956,23.7909,23.8258,43200.0
2008-01-28 12:30:00,41.0,41.15,40.9,41.08,57600.0,23.8316,23.9188,23.7735,23.8781,57600.0
2008-01-28 13:00:00,41.11,41.32,41.09,41.26,60100.0,23.8956,24.0176,23.8839,23.9828,60100.0
2008-01-28 13:30:00,41.29,41.35,41.12,41.16,59800.0,24.0002,24.0351,23.9014,23.9246,59800.0
2008-01-28 14:00:00,41.18,41.44,41.18,41.35,48300.0,23.9363,24.0874,23.9363,24.0351,48300.0
2008-01-28 14:30:00,41.35,41.5,41.23,41.27,53000.0,24.0351,24.1223,23.9653,23.9886,53000.0
2008-01-28 15:00:00,41.27,41.34,41.04,41.18,74100.0,23.9886,24.0293,23.8549,23.9363,74100.0
2008-01-28 15:30:00,41.18,41.66,41.16,41.63,173300.0,23.9363,24.2153,23.9246,24.1978,173300.0
2008-01-29 09:30:00,41.68,41.8,41.56,41.62,120400.0,24.2269,24.2966,24.1571,24.192,120400.0
2008-01-29 10:00:00,41.63,41.77,41.45,41.68,83100.0,24.1978,24.2792,24.0932,24.2269,83100.0
2008-01-29 10:30:00,41.69,41.75,41.52,41.59,78900.0,24.2327,24.2676,24.1339,24.1746,78900.0
2008-01-29 11:00:00,41.61,41.92,41.61,41.87,87000.0,24.1862,24.3664,24.1862,24.3373,87000.0
2008-01-29 11:30:00,41.87,42.09,41.87,42.09,70400.0,24.3373,24.4652,24.3373,24.4652,70400.0
2008-01-29 12:00:00,42.07,42.12,41.95,42.03,78800.0,24.4536,24.4826,24.3838,24.4303,78800.0
2008-01-29 12:30:00,42.05,42.12,41.95,42.06,61300.0,24.442,24.4826,24.3838,24.4478,61300.0
2008-01-29 13:00:00,42.05,42.16,41.98,42.13,51800.0,24.442,24.5059,24.4013,24.4885,51800.0
2008-01-29 13:30:00,42.14,42.19,41.96,41.98,76300.0,24.4943,24.5233,24.3896,24.4013,76300.0
2008-01-29 14:00:00,41.96,42.17,41.92,42.15,95200.0,24.3896,24.5117,24.3664,24.5001,95200.0
2008-01-29 14:30:00,42.16,42.19,42.06,42.06,95200.0,24.5059,24.5233,24.4478,24.4478,95200.0
2008-01-29 15:00:00,42.07,42.21,42.03,42.16,70900.0,24.4536,24.535,24.4303,24.5059,70900.0
2008-01-29 15:30:00,42.14,42.32,42.11,42.3,179500.0,24.4943,24.5989,24.4768,24.5873,179500.0
2008-01-30 09:30:00,42.22,42.62,42.22,42.48,124200.0,24.5408,24.7733,24.5408,24.6919,124200.0
2008-01-30 10:00:00,42.47,42.97,42.46,42.72,109200.0,24.6861,24.9767,24.6803,24.8314,109200.0
2008-01-30 10:30:00,42.73,42.86,42.67,42.8,89700.0,24.8372,24.9128,24.8023,24.8779,89700.0
2008-01-30 11:00:00,42.79,42.95,42.74,42.93,100700.0,24.8721,24.9651,24.843,24.9535,100700.0
2008-01-30 11:30:00,42.93,43.14,42.91,43.09,116300.0,24.9535,25.0755,24.9418,25.0465,116300.0
2008-01-30 12:00:00,43.09,43.13,43.02,43.08,79300.0,25.0465,25.0697,25.0058,25.0407,79300.0
2008-01-30 12:30:00,43.07,43.09,43.01,43.08,65600.0,25.0348,25.0465,25.0,25.0407,65600.0
2008-01-30 13:00:00,43.06,43.26,43.06,43.25,71400.0,25.029,25.1453,25.029,25.1395,71400.0
2008-01-30 13:30:00,43.25,43.29,42.99,43.04,51900.0,25.1395,25.1627,24.9883,25.0174,51900.0
2008-01-30 14:00:00,43.04,43.82,43.02,43.68,128300.0,25.0174,25.4708,25.0058,25.3894,128300.0
2008-01-30 14:30:00,43.71,43.79,43.34,43.7,253800.0,25.4068,25.4533,25.1918,25.401,253800.0
2008-01-30 15:00:00,43.71,43.97,43.48,43.57,233800.0,25.4068,25.558,25.2732,25.3255,233800.0
2008-01-30 15:30:00,43.56,43.6,42.96,43.06,300100.0,25.3197,25.3429,24.9709,25.029,300100.0
2008-01-31 09:30:00,42.6,42.74,42.21,42.73,96400.0,24.7616,24.843,24.535,24.8372,96400.0
2008-01-31 10:00:00,42.68,42.89,42.48,42.87,101300.0,24.8081,24.9302,24.6919,24.9186,101300.0
2008-01-31 10:30:00,42.89,43.15,42.74,43.13,102500.0,24.9302,25.0813,24.843,25.0697,102500.0
2008-01-31 11:00:00,43.14,43.51,43.03,43.39,130400.0,25.0755,25.2906,25.0116,25.2208,130400.0
2008-01-31 11:30:00,43.38,43.78,43.31,43.6,130500.0,25.215,25.4475,25.1743,25.3429,130500.0
2008-01-31 12:00:00,43.6,43.6,43.09,43.3,159200.0,25.3429,25.3429,25.0465,25.1685,159200.0
2008-01-31 12:30:00,43.3,43.43,43.16,43.33,92500.0,25.1685,25.2441,25.0872,25.186,92500.0
2008-01-31 13:00:00,43.34,43.47,43.28,43.43,73600.0,25.1918,25.2673,25.1569,25.2441,73600.0
2008-01-31 13:30:00,43.44,43.69,43.33,43.55,99100.0,25.2499,25.3952,25.186,25.3138,99100.0
2008-01-31 14:00:00,43.53,43.75,43.45,43.65,89700.0,25.3022,25.4301,25.2557,25.372,89700.0
2008-01-31 14:30:00,43.65,43.93,43.55,43.89,99300.0,25.372,25.5347,25.3138,25.5115,99300.0
2008-01-31 15:00:00,43.87,43.94,43.73,43.88,144800.0,25.4998,25.5405,25.4185,25.5057,144800.0
2008-01-31 15:30:00,43.88,44.19,43.78,43.86,381500.0,25.5057,25.6858,25.4475,25.494,381500.0
2008-02-01 09:30:00,44.0,44.75,43.96,44.49,187200.0,25.5754,26.0114,25.5522,25.8602,187200.0
2008-02-01 10:00:00,44.49,44.95,44.49,44.73,172300.0,25.8602,26.1276,25.8602,25.9997,172300.0
2008-02-01 10:30:00,44.72,44.72,44.3,44.53,132300.0,25.9939,25.9939,25.7498,25.8835,132300.0
2008-02-01 11:00:00,44.56,44.72,44.49,44.65,100500.0,25.9009,25.9939,25.8602,25.9532,100500.0
2008-02-01 11:30:00,44.64,44.78,44.59,44.73,60500.0,25.9474,26.0288,25.9184,25.9997,60500.0
2008-02-01 12:00:00,44.73,44.76,44.56,44.7,70700.0,25.9997,26.0172,25.9009,25.9823,70700.0
2008-02-01 12:30:00,44.68,44.77,44.59,44.68,72200.0,25.9707,26.023,25.9184,25.9707,72200.0
2008-02-01 13:00:00,44.68,44.87,44.64,44.84,74600.0,25.9707,26.0811,25.9474,26.0637,74600.0
2008-02-01 13:30:00,44.83,44.86,44.63,44.63,61900.0,26.0579,26.0753,25.9416,25.9416,61900.0
2008-02-01 14:00:00,44.63,44.98,44.63,44.92,98200.0,25.9416,26.145,25.9416,26.1102,98200.0
2008-02-01 14:30:00,44.94,45.06,44.88,45.04,102500.0,26.1218,26.1915,26.0869,26.1799,102500.0
2008-02-01 15:00:00,45.02,45.11,44.88,45.04,102600.0,26.1683,26.2206,26.0869,26.1799,102600.0
2008-02-01 15:30:00,45.04,45.24,44.98,45.18,276200.0,26.1799,26.2962,26.145,26.2613,276200.0
2008-02-04 09:30:00,45.21,45.21,44.52,44.56,64900.0,26.2787,26.2787,25.8777,25.9009,64900.0
2008-02-04 10:00:00,44.53,44.58,44.33,44.38,68400.0,25.8835,25.9125,25.7672,25.7963,68400.0
2008-02-04 10:30:00,44.37,44.45,44.23,44.36,54500.0,25.7905,25.837,25.7091,25.7847,54500.0
2008-02-04 11:00:00,44.38,44.55,44.32,44.54,30700.0,25.7963,25.8951,25.7614,25.8893,30700.0
2008-02-04 11:30:00,44.54,44.66,44.44,44.48,36300.0,25.8893,25.959,25.8312,25.8544,36300.0
2008-02-04 12:00:00,44.48,44.53,44.35,44.38,33400.0,25.8544,25.8835,25.7789,25.7963,33400.0
2008-02-04 12:30:00,44.39,44.49,44.36,44.47,39400.0,25.8021,25.8602,25.7847,25.8486,39400.0
2008-02-04 13:00:00,44.44,44.45,44.26,44.32,38900.0,25.8312,25.837,25.7265,25.7614,38900.0
2008-02-04 13:30:00,44.32,44.49,44.31,44.43,38400.0,25.7614,25.8602,25.7556,25.8254,38400.0
2008-02-04 14:00:00,44.44,44.54,44.36,44.45,61700.0,25.8312,25.8893,25.7847,25.837,61700.0
2008-02-04 14:30:00,44.44,44.5,44.3,44.48,54400.0,25.8312,25.866,25.7498,25.8544,54400.0
2008-02-04 15:00:00,44.49,44.65,44.45,44.62,52900.0,25.8602,25.9532,25.837,25.9358,52900.0
2008-02-04 15:30:00,44.62,44.63,44.44,44.51,97200.0,25.9358,25.9416,25.8312,25.8719,97200.0
2008-02-05 09:30:00,43.92,44.2,43.55,43.99,106100.0,25.5289,25.6917,25.3138,25.5696,106100.0
2008-02-05 10:00:00,43.99,44.1,43.8,44.08,136400.0,25.5696,25.6335,25.4592,25.6219,136400.0
2008-02-05 10:30:00,44.08,44.13,43.95,44.03,96400.0,25.6219,25.651,25.5463,25.5928,96400.0
2008-02-05 11:00:00,44.04,44.22,43.88,44.18,66800.0,25.5987,25.7033,25.5057,25.68,66800.0
2008-02-05 11:30:00,44.16,44.49,44.13,44.42,63200.0,25.6684,25.8602,25.651,25.8195,63200.0
2008-02-05 12:00:00,44.42,44.52,44.29,44.32,67700.0,25.8195,25.8777,25.744,25.7614,67700.0
2008-02-05 12:30:00,44.29,44.39,44.16,44.28,46100.0,25.744,25.8021,25.6684,25.7382,46100.0
2008-02-05 13:00:00,44.28,44.45,44.09,44.29,68900.0,25.7382,25.837,25.6277,25.744,68900.0
2008-02-05 13:30:00,44.28,44.34,44.15,44.23,74900.0,25.7382,25.773,25.6626,25.7091,74900.0
2008-02-05 14:00:00,44.22,44.36,44.09,44.3,108700.0,25.7033,25.7847,25.6277,25.7498,108700.0
2008-02-05 14:30:00,44.3,44.44,44.18,44.18,96500.0,25.7498,25.8312,25.68,25.68,96500.0
2008-02-05 15:00:00,44.18,44.22,44.0,44.08,92000.0,25.68,25.7033,25.5754,25.6219,92000.0
2008-02-05 15:30:00,44.08,44.17,43.95,44.04,203800.0,25.6219,25.6742,25.5463,25.5987,203800.0
2008-02-06 09:30:00,44.46,44.46,44.01,44.11,88900.0,25.8428,25.8428,25.5812,25.6393,88900.0
2008-02-06 10:00:00,44.11,44.66,44.1,44.64,89500.0,25.6393,25.959,25.6335,25.9474,89500.0
2008-02-06 10:30:00,44.65,44.85,44.61,44.69,121000.0,25.9532,26.0695,25.93,25.9765,121000.0
2008-02-06 11:00:00,44.67,44.98,44.65,44.92,134800.0,25.9649,26.145,25.9532,26.1102,134800.0
2008-02-06 11:30:00,44.93,45.0,44.8,44.91,66600.0,26.116,26.1567,26.0404,26.1044,66600.0
2008-02-06 12:00:00,44.91,44.95,44.72,44.77,45500.0,26.1044,26.1276,25.9939,26.023,45500.0
2008-02-06 12:30:00,44.76,44.89,44.71,44.76,56600.0,26.0172,26.0927,25.9881,26.0172,56600.0
2008-02-06 13:00:00,44.76,44.88,44.74,44.82,72800.0,26.0172,26.0869,26.0055,26.052,72800.0
2008-02-06 13:30:00,44.82,44.84,44.48,44.49,66300.0,26.052,26.0637,25.8544,25.8602,66300.0
2008-02-06 14:00:00,44.5,44.66,44.36,44.52,79700.0,25.866,25.959,25.7847,25.8777,79700.0
2008-02-06 14:30:00,44.53,44.89,44.51,44.78,134100.0,25.8835,26.0927,25.8719,26.0288,134100.0
2008-02-06 15:00:00,44.76,44.84,44.54,44.76,147500.0,26.0172,26.0637,25.8893,26.0172,147500.0
2008-02-06 15:30:00,44.75,44.77,44.51,44.58,197400.0,26.0114,26.023,25.8719,25.9125,197400.0
2008-02-07 09:30:00,44.48,44.88,44.36,44.64,95500.0,25.8544,26.0869,25.7847,25.9474,95500.0
2008-02-07 10:00:00,44.65,45.04,44.63,44.75,190600.0,25.9532,26.1799,25.9416,26.0114,190600.0
2008-02-07 10:30:00,44.74,44.79,44.4,44.49,107900.0,26.0055,26.0346,25.8079,25.8602,107900.0
2008-02-07 11:00:00,44.48,44.57,44.23,44.32,145100.0,25.8544,25.9067,25.7091,25.7614,145100.0
2008-02-07 11:30:00,44.32,44.49,44.26,44.44,79400.0,25.7614,25.8602,25.7265,25.8312,79400.0
2008-02-07 12:00:00,44.47,44.48,44.34,44.39,97200.0,25.8486,25.8544,25.773,25.8021,97200.0
2008-02-07 12:30:00,44.38,44.68,44.37,44.66,81500.0,25.7963,25.9707,25.7905,25.959,81500.0
2008-02-07 13:00:00,44.69,44.74,44.45,44.68,72000.0,25.9765,26.0055,25.837,25.9707,72000.0
2008-02-07 13:30:00,44.69,44.99,44.63,44.95,73700.0,25.9765,26.1509,25.9416,26.1276,73700.0
2008-02-07 14:00:00,44.97,45.14,44.84,45.0,115700.0,26.1392,26.238,26.0637,26.1567,115700.0
2008-02-07 14:30:00,45.03,45.03,44.75,44.89,139300.0,26.1741,26.1741,26.0114,26.0927,139300.0
2008-02-07 15:00:00,44.9,45.05,44.6,44.91,129700.0,26.0985,26.1857,25.9242,26.1044,129700.0
2008-02-07 15:30:00,44.9,45.05,44.73,44.97,136600.0,26.0985,26.1857,25.9997,26.1392,136600.0
2008-02-08 09:30:00,44.87,44.98,44.36,44.98,47600.0,26.0811,26.145,25.7847,26.145,47600.0
2008-02-08 10:00:00,44.94,44.98,44.74,44.82,86800.0,26.1218,26.145,26.0055,26.052,86800.0
2008-02-08 10:30:00,44.83,44.88,44.65,44.71,73400.0,26.0579,26.0869,25.9532,25.9881,73400.0
2008-02-08 11:00:00,44.71,44.93,44.66,44.83,62500.0,25.9881,26.116,25.959,26.0579,62500.0
2008-02-08 11:30:00,44.81,44.9,44.75,44.8,75900.0,26.0462,26.0985,26.0114,26.0404,75900.0
2008-02-08 12:00:00,44.79,44.79,44.56,44.71,62300.0,26.0346,26.0346,25.9009,25.9881,62300.0
2008-02-08 12:30:00,44.71,44.72,44.49,44.58,60800.0,25.9881,25.9939,25.8602,25.9125,60800.0
2008-02-08 13:00:00,44.59,44.59,44.3,44.43,66100.0,25.9184,25.9184,25.7498,25.8254,66100.0
2008-02-08 13:30:00,44.44,44.5,44.2,44.36,77900.0,25.8312,25.866,25.6917,25.7847,77900.0
2008-02-08 14:00:00,44.37,44.62,44.3,44.57,75100.0,25.7905,25.9358,25.7498,25.9067,75100.0
2008-02-08 14:30:00,44.55,44.57,44.33,44.35,61500.0,25.8951,25.9067,25.7672,25.7789,61500.0
2008-02-08 15:00:00,44.34,44.54,44.32,44.51,75100.0,25.773,25.8893,25.7614,25.8719,75100.0
2008-02-08 15:30:00,44.51,44.67,44.34,44.49,296300.0,25.8719,25.9649,25.773,25.8602,296300.0
2008-02-11 09:30:00,44.37,44.43,43.82,43.99,116600.0,25.7905,25.8254,25.4708,25.5696,116600.0
2008-02-11 10:00:00,44.01,44.13,43.72,44.03,101900.0,25.5812,25.651,25.4127,25.5928,101900.0
2008-02-11 10:30:00,44.04,44.33,43.99,44.31,55700.0,25.5987,25.7672,25.5696,25.7556,55700.0
2008-02-11 11:00:00,44.32,44.54,44.27,44.3,64600.0,25.7614,25.8893,25.7324,25.7498,64600.0
2008-02-11 11:30:00,44.3,44.42,44.24,44.37,55400.0,25.7498,25.8195,25.7149,25.7905,55400.0
2008-02-11 12:00:00,44.36,44.71,44.36,44.55,50900.0,25.7847,25.9881,25.7847,25.8951,50900.0
2008-02-11 12:30:00,44.55,44.88,44.53,44.84,50600.0,25.8951,26.0869,25.8835,26.0637,50600.0
2008-02-11 13:00:00,44.85,44.94,44.81,44.94,38600.0,26.0695,26.1218,26.0462,26.1218,38600.0
2008-02-11 13:30:00,44.95,45.04,44.84,44.88,48800.0,26.1276,26.1799,26.0637,26.0869,48800.0
2008-02-11 14:00:00,44.87,45.02,44.83,44.83,44900.0,26.0811,26.1683,26.0579,26.0579,44900.0
2008-02-11 14:30:00,44.84,44.84,44.64,44.7,59400.0,26.0637,26.0637,25.9474,25.9823,59400.0
2008-02-11 15:00:00,44.71,45.0,44.63,44.98,59900.0,25.9881,26.1567,25.9416,26.145,59900.0
2008-02-11 15:30:00,44.96,45.0,44.77,44.92,85800.0,26.1334,26.1567,26.023,26.1102,85800.0
2008-02-12 09:30:00,45.22,45.47,45.0,45.13,48400.0,26.2845,26.4299,26.1567,26.2322,48400.0
2008-02-12 10:00:00,45.14,45.47,45.11,45.25,56600.0,26.238,26.4299,26.2206,26.302,56600.0
2008-02-12 10:30:00,45.22,45.36,45.16,45.32,57600.0,26.2845,26.3659,26.2497,26.3427,57600.0
2008-02-12 11:00:00,45.33,45.34,45.2,45.22,37800.0,26.3485,26.3543,26.2729,26.2845,37800.0
2008-02-12 11:30:00,45.24,45.28,45.15,45.21,34800.0,26.2962,26.3194,26.2439,26.2787,34800.0
2008-02-12 12:00:00,45.21,45.37,45.2,45.24,44000.0,26.2787,26.3717,26.2729,26.2962,44000.0
2008-02-12 12:30:00,45.25,45.3,45.14,45.3,29900.0,26.302,26.331,26.238,26.331,29900.0
2008-02-12 13:00:00,45.29,45.52,45.28,45.48,53400.0,26.3252,26.4589,26.3194,26.4357,53400.0
2008-02-12 13:30:00,45.47,45.5,45.35,45.43,34200.0,26.4299,26.4473,26.3601,26.4066,34200.0
2008-02-12 14:00:00,45.44,45.48,45.22,45.25,50200.0,26.4124,26.4357,26.2845,26.302,50200.0
2008-02-12 14:30:00,45.23,45.46,45.12,45.44,62200.0,26.2904,26.424,26.2264,26.4124,62200.0
2008-02-12 15:00:00,45.43,45.43,44.91,44.98,86200.0,26.4066,26.4066,26.1044,26.145,86200.0
2008-02-12 15:30:00,45.0,45.09,44.77,45.05,138800.0,26.1567,26.209,26.023,26.1857,138800.0
2008-02-13 09:30:00,45.49,45.83,45.37,45.43,52700.0,26.4415,26.6391,26.3717,26.4066,52700.0
2008-02-13 10:00:00,45.41,45.63,45.22,45.36,57000.0,26.395,26.5229,26.2845,26.3659,57000.0
2008-02-13 10:30:00,45.38,45.38,45.21,45.36,43500.0,26.3775,26.3775,26.2787,26.3659,43500.0
2008-02-13 11:00:00,45.35,45.6,45.32,45.56,32500.0,26.3601,26.5054,26.3427,26.4822,32500.0
2008-02-13 11:30:00,45.57,45.58,45.31,45.4,34700.0,26.488,26.4938,26.3369,26.3892,34700.0
2008-02-13 12:00:00,45.39,45.66,45.37,45.54,36300.0,26.3834,26.5403,26.3717,26.4705,36300.0
2008-02-13 12:30:00,45.56,45.59,45.4,45.51,32400.0,26.4822,26.4996,26.3892,26.4531,32400.0
2008-02-13 13:00:00,45.52,45.79,45.41,45.71,57700.0,26.4589,26.6159,26.395,26.5694,57700.0
2008-02-13 13:30:00,45.69,45.77,45.59,45.65,52100.0,26.5577,26.6042,26.4996,26.5345,52100.0
2008-02-13 14:00:00,45.65,45.67,45.48,45.54,44700.0,26.5345,26.5461,26.4357,26.4705,44700.0
2008-02-13 14:30:00,45.56,45.73,45.52,45.64,35300.0,26.4822,26.581,26.4589,26.5287,35300.0
2008-02-13 15:00:00,45.63,45.75,45.52,45.7,64700.0,26.5229,26.5926,26.4589,26.5636,64700.0
2008-02-13 15:30:00,45.71,45.82,45.61,45.69,101200.0,26.5694,26.6333,26.5112,26.5577,101200.0
2008-02-14 09:30:00,45.71,45.75,45.29,45.29,49700.0,26.5694,26.5926,26.3252,26.3252,49700.0
2008-02-14 10:00:00,45.32,45.42,45.2,45.28,43900.0,26.3427,26.4008,26.2729,26.3194,43900.0
2008-02-14 10:30:00,45.29,45.33,45.0,45.03,59200.0,26.3252,26.3485,26.1567,26.1741,59200.0
2008-02-14 11:00:00,45.02,45.03,44.72,44.88,47000.0,26.1683,26.1741,25.9939,26.0869,47000.0
2008-02-14 11:30:00,44.89,44.97,44.78,44.95,35100.0,26.0927,26.1392,26.0288,26.1276,35100.0
2008-02-14 12:00:00,44.95,45.0,44.78,45.0,32200.0,26.1276,26.1567,26.0288,26.1567,32200.0
2008-02-14 12:30:00,44.99,45.04,44.92,44.92,39400.0,26.1509,26.1799,26.1102,26.1102,39400.0
2008-02-14 13:00:00,44.92,44.96,44.72,44.83,42800.0,26.1102,26.1334,25.9939,26.0579,42800.0
2008-02-14 13:30:00,44.84,44.94,44.76,44.9,25300.0,26.0637,26.1218,26.0172,26.0985,25300.0
2008-02-14 14:00:00,44.91,45.0,44.79,44.81,25700.0,26.1044,26.1567,26.0346,26.0462,25700.0
2008-02-14 14:30:00,44.83,44.85,44.58,44.72,53000.0,26.0579,26.0695,25.9125,25.9939,53000.0
2008-02-14 15:00:00,44.75,45.04,44.67,45.0,59000.0,26.0114,26.1799,25.9649,26.1567,59000.0
2008-02-14 15:30:00,44.98,45.02,44.76,44.86,101800.0,26.145,26.1683,26.0172,26.0753,101800.0
2008-02-15 09:30:00,44.85,44.85,44.33,44.46,147900.0,26.0695,26.0695,25.7672,25.8428,147900.0
2008-02-15 10:00:00,44.44,44.85,44.36,44.71,45000.0,25.8312,26.0695,25.7847,25.9881,45000.0
2008-02-15 10:30:00,44.7,44.9,44.5,44.51,50500.0,25.9823,26.0985,25.866,25.8719,50500.0
2008-02-15 11:00:00,44.5,44.62,44.47,44.58,27300.0,25.866,25.9358,25.8486,25.9125,27300.0
2008-02-15 11:30:00,44.59,44.62,44.44,44.59,35200.0,25.9184,25.9358,25.8312,25.9184,35200.0
2008-02-15 12:00:00,44.59,44.8,44.56,44.6,32500.0,25.9184,26.0404,25.9009,25.9242,32500.0
2008-02-15 12:30:00,44.58,44.73,44.53,44.67,37000.0,25.9125,25.9997,25.8835,25.9649,37000.0
2008-02-15 13:00:00,44.68,44.79,44.64,44.73,27500.0,25.9707,26.0346,25.9474,25.9997,27500.0
2008-02-15 13:30:00,44.72,44.84,44.67,44.78,23400.0,25.9939,26.0637,25.9649,26.0288,23400.0
2008-02-15 14:00:00,44.8,44.81,44.63,44.74,46200.0,26.0404,26.0462,25.9416,26.0055,46200.0
2008-02-15 14:30:00,44.74,44.93,44.71,44.9,46100.0,26.0055,26.116,25.9881,26.0985,46100.0
2008-02-15 15:00:00,44.87,45.01,44.77,44.83,46900.0,26.0811,26.1625,26.023,26.0579,46900.0
2008-02-15 15:30:00,44.81,45.02,44.79,44.98,64400.0,26.0462,26.1683,26.0346,26.145,64400.0
2008-02-19 09:30:00,44.78,45.22,44.22,44.26,126700.0,26.0288,26.2845,25.7033,25.7265,126700.0
2008-02-19 10:00:00,44.25,44.25,43.74,43.9,140900.0,25.7207,25.7207,25.4243,25.5173,140900.0
2008-02-19 10:30:00,43.9,43.99,43.51,43.51,147600.0,25.5173,25.5696,25.2906,25.2906,147600.0
2008-02-19 11:00:00,43.52,43.62,43.31,43.57,107300.0,25.2964,25.3545,25.1743,25.3255,107300.0
2008-02-19 11:30:00,43.58,43.86,43.25,43.84,133400.0,25.3313,25.494,25.1395,25.4824,133400.0
2008-02-19 12:00:00,43.84,43.92,43.76,43.82,63700.0,25.4824,25.5289,25.4359,25.4708,63700.0
2008-02-19 12:30:00,43.82,43.87,43.74,43.76,57500.0,25.4708,25.4998,25.4243,25.4359,57500.0
2008-02-19 13:00:00,43.76,43.95,43.75,43.88,96400.0,25.4359,25.5463,25.4301,25.5057,96400.0
2008-02-19 13:30:00,43.88,43.91,43.75,43.84,114300.0,25.5057,25.5231,25.4301,25.4824,114300.0
2008-02-19 14:00:00,43.85,43.92,43.7,43.7,104000.0,25.4882,25.5289,25.401,25.401,104000.0
2008-02-19 14:30:00,43.71,43.72,43.02,43.05,146900.0,25.4068,25.4127,25.0058,25.0232,146900.0
2008-02-19 15:00:00,43.06,43.4,43.0,43.18,150300.0,25.029,25.2267,24.9942,25.0988,150300.0
2008-02-19 15:30:00,43.18,43.59,43.17,43.33,197900.0,25.0988,25.3371,25.093,25.186,197900.0
2008-02-20 09:30:00,43.07,43.07,42.7,42.87,142200.0,25.0348,25.0348,24.8198,24.9186,142200.0
2008-02-20 10:00:00,42.85,42.96,42.65,42.91,103700.0,24.907,24.9709,24.7907,24.9418,103700.0
2008-02-20 10:30:00,42.92,43.11,42.8,43.04,91600.0,24.9476,25.0581,24.8779,25.0174,91600.0
2008-02-20 11:00:00,43.05,43.17,43.03,43.13,85500.0,25.0232,25.093,25.0116,25.0697,85500.0
2008-02-20 11:30:00,43.12,43.18,43.08,43.08,50300.0,25.0639,25.0988,25.0407,25.0407,50300.0
2008-02-20 12:00:00,43.07,43.58,43.05,43.44,96000.0,25.0348,25.3313,25.0232,25.2499,96000.0
2008-02-20 12:30:00,43.44,43.53,43.33,43.33,70900.0,25.2499,25.3022,25.186,25.186,70900.0
2008-02-20 13:00:00,43.32,43.58,43.24,43.25,65400.0,25.1802,25.3313,25.1337,25.1395,65400.0
2008-02-20 13:30:00,43.24,43.37,43.13,43.29,50900.0,25.1337,25.2092,25.0697,25.1627,50900.0
2008-02-20 14:00:00,43.27,43.46,43.04,43.11,95700.0,25.1511,25.2615,25.0174,25.0581,95700.0
2008-02-20 14:30:00,43.12,43.49,43.05,43.43,81300.0,25.0639,25.279,25.0232,25.2441,81300.0
2008-02-20 15:00:00,43.43,43.49,43.17,43.2,76900.0,25.2441,25.279,25.093,25.1104,76900.0
2008-02-20 15:30:00,43.18,43.22,43.06,43.22,234200.0,25.0988,25.122,25.029,25.122,234200.0
2008-02-21 09:30:00,43.25,43.29,42.93,42.96,110100.0,25.1395,25.1627,24.9535,24.9709,110100.0
2008-02-21 10:00:00,42.98,42.99,42.71,42.75,96700.0,24.9825,24.9883,24.8256,24.8488,96700.0
2008-02-21 10:30:00,42.77,42.8,42.52,42.52,105700.0,24.8605,24.8779,24.7151,24.7151,105700.0
2008-02-21 11:00:00,42.52,42.58,42.35,42.41,93600.0,24.7151,24.75,24.6163,24.6512,93600.0
2008-02-21 11:30:00,42.42,42.5,42.37,42.46,87000.0,24.657,24.7035,24.628,24.6803,87000.0
2008-02-21 12:00:00,42.46,42.47,42.3,42.34,77800.0,24.6803,24.6861,24.5873,24.6105,77800.0
2008-02-21 12:30:00,42.34,42.45,42.29,42.4,83200.0,24.6105,24.6745,24.5815,24.6454,83200.0
2008-02-21 13:00:00,42.41,42.46,42.22,42.32,91000.0,24.6512,24.6803,24.5408,24.5989,91000.0
2008-02-21 13:30:00,42.31,42.32,42.09,42.19,55800.0,24.5931,24.5989,24.4652,24.5233,55800.0
2008-02-21 14:00:00,42.19,42.23,42.1,42.19,74800.0,24.5233,24.5466,24.471,24.5233,74800.0
2008-02-21 14:30:00,42.22,42.23,42.02,42.1,68000.0,24.5408,24.5466,24.4245,24.471,68000.0
2008-02-21 15:00:00,42.1,42.14,41.94,42.08,98500.0,24.471,24.4943,24.378,24.4594,98500.0
2008-02-21 15:30:00,42.09,42.14,41.98,42.09,215200.0,24.4652,24.4943,24.4013,24.4652,215200.0
2008-02-22 09:30:00,42.12,42.27,42.0,42.19,59600.0,24.4826,24.5698,24.4129,24.5233,59600.0
2008-02-22 10:00:00,42.18,42.2,42.02,42.06,92000.0,24.5175,24.5291,24.4245,24.4478,92000.0
2008-02-22 10:30:00,42.08,42.09,41.81,41.96,72500.0,24.4594,24.4652,24.3025,24.3896,72500.0
2008-02-22 11:00:00,41.96,42.05,41.85,42.0,39700.0,24.3896,24.442,24.3257,24.4129,39700.0
2008-02-22 11:30:00,42.02,42.12,41.95,42.04,40600.0,24.4245,24.4826,24.3838,24.4361,40600.0
2008-02-22 12:00:00,42.03,42.03,41.8,41.82,39200.0,24.4303,24.4303,24.2966,24.3083,39200.0
2008-02-22 12:30:00,41.83,41.91,41.76,41.87,43600.0,24.3141,24.3606,24.2734,24.3373,43600.0
2008-02-22 13:00:00,41.87,42.03,41.82,41.87,42000.0,24.3373,24.4303,24.3083,24.3373,42000.0
2008-02-22 13:30:00,41.87,41.94,41.77,41.85,50300.0,24.3373,24.378,24.2792,24.3257,50300.0
2008-02-22 14:00:00,41.84,41.89,41.74,41.78,46500.0,24.3199,24.349,24.2618,24.285,46500.0
2008-02-22 14:30:00,41.8,41.97,41.76,41.9,46800.0,24.2966,24.3955,24.2734,24.3548,46800.0
2008-02-22 15:00:00,41.9,42.0,41.73,42.0,72400.0,24.3548,24.4129,24.256,24.4129,72400.0
2008-02-22 15:30:00,42.0,42.3,41.95,42.25,387100.0,24.4129,24.5873,24.3838,24.5582,387100.0
2008-02-25 09:30:00,42.39,42.58,42.03,42.06,74800.0,24.6396,24.75,24.4303,24.4478,74800.0
2008-02-25 10:00:00,42.07,42.51,42.07,42.43,136900.0,24.4536,24.7093,24.4536,24.6628,136900.0
2008-02-25 10:30:00,42.44,42.51,42.31,42.44,74100.0,24.6686,24.7093,24.5931,24.6686,74100.0
2008-02-25 11:00:00,42.45,42.45,42.26,42.38,76100.0,24.6745,24.6745,24.564,24.6338,76100.0
2008-02-25 11:30:00,42.39,42.4,42.06,42.09,140000.0,24.6396,24.6454,24.4478,24.4652,140000.0
2008-02-25 12:00:00,42.09,42.17,42.04,42.08,67600.0,24.4652,24.5117,24.4361,24.4594,67600.0
2008-02-25 12:30:00,42.09,42.2,42.06,42.2,56600.0,24.4652,24.5291,24.4478,24.5291,56600.0
2008-02-25 13:00:00,42.19,42.26,42.04,42.04,53500.0,24.5233,24.564,24.4361,24.4361,53500.0
2008-02-25 13:30:00,42.05,42.2,41.98,42.16,54800.0,24.442,24.5291,24.4013,24.5059,54800.0
2008-02-25 14:00:00,42.17,42.51,42.09,42.49,129400.0,24.5117,24.7093,24.4652,24.6977,129400.0
2008-02-25 14:30:00,42.49,42.55,42.27,42.47,161400.0,24.6977,24.7326,24.5698,24.6861,161400.0
2008-02-25 15:00:00,42.45,42.53,42.26,42.5,151300.0,24.6745,24.721,24.564,24.7035,151300.0
2008-02-25 15:30:00,42.5,42.77,42.42,42.54,287000.0,24.7035,24.8605,24.657,24.7268,287000.0
2008-02-26 09:30:00,42.5,42.75,42.42,42.46,83300.0,24.7035,24.8488,24.657,24.6803,83300.0
2008-02-26 10:00:00,42.46,42.65,42.34,42.4,96800.0,24.6803,24.7907,24.6105,24.6454,96800.0
2008-02-26 10:30:00,42.37,42.45,42.24,42.26,105400.0,24.628,24.6745,24.5524,24.564,105400.0
2008-02-26 11:00:00,42.26,42.3,42.11,42.23,109900.0,24.564,24.5873,24.4768,24.5466,109900.0
2008-02-26 11:30:00,42.21,42.45,42.19,42.44,67900.0,24.535,24.6745,24.5233,24.6686,67900.0
2008-02-26 12:00:00,42.46,42.7,42.43,42.62,72100.0,24.6803,24.8198,24.6628,24.7733,72100.0
2008-02-26 12:30:00,42.64,42.66,42.49,42.6,142200.0,24.7849,24.7965,24.6977,24.7616,142200.0
2008-02-26 13:00:00,42.6,42.68,42.58,42.66,130600.0,24.7616,24.8081,24.75,24.7965,130600.0
2008-02-26 13:30:00,42.66,42.79,42.64,42.7,106000.0,24.7965,24.8721,24.7849,24.8198,106000.0
2008-02-26 14:00:00,42.72,42.77,42.63,42.64,151000.0,24.8314,24.8605,24.7791,24.7849,151000.0
2008-02-26 14:30:00,42.65,42.77,42.54,42.68,122600.0,24.7907,24.8605,24.7268,24.8081,122600.0
2008-02-26 15:00:00,42.68,42.69,42.45,42.6,163800.0,24.8081,24.814,24.6745,24.7616,163800.0
2008-02-26 15:30:00,42.6,42.61,42.43,42.54,540500.0,24.7616,24.7675,24.6628,24.7268,540500.0
2008-02-27 09:30:00,42.3,42.68,42.29,42.57,69400.0,24.5873,24.8081,24.5815,24.7442,69400.0
2008-02-27 10:00:00,42.55,42.74,42.47,42.52,81600.0,24.7326,24.843,24.6861,24.7151,81600.0
2008-02-27 10:30:00,42.52,42.99,42.46,42.71,106300.0,24.7151,24.9883,24.6803,24.8256,106300.0
2008-02-27 11:00:00,42.74,42.79,42.62,42.62,86800.0,24.843,24.8721,24.7733,24.7733,86800.0
2008-02-27 11:30:00,42.65,42.77,42.6,42.75,125100.0,24.7907,24.8605,24.7616,24.8488,125100.0
2008-02-27 12:00:00,42.73,42.8,42.61,42.65,75900.0,24.8372,24.8779,24.7675,24.7907,75900.0
2008-02-27 12:30:00,42.64,42.92,42.63,42.88,74500.0,24.7849,24.9476,24.7791,24.9244,74500.0
2008-02-27 13:00:00,42.87,42.93,42.78,42.86,66200.0,24.9186,24.9535,24.8663,24.9128,66200.0
2008-02-27 13:30:00,42.88,42.9,42.72,42.87,109800.0,24.9244,24.936,24.8314,24.9186,109800.0
2008-02-27 14:00:00,42.86,42.88,42.67,42.73,85400.0,24.9128,24.9244,24.8023,24.8372,85400.0
2008-02-27 14:30:00,42.75,43.02,42.74,43.01,88400.0,24.8488,25.0058,24.843,25.0,88400.0
2008-02-27 15:00:00,43.0,43.06,42.85,42.97,97500.0,24.9942,25.029,24.907,24.9767,97500.0
2008-02-27 15:30:00,42.97,43.07,42.87,42.97,218300.0,24.9767,25.0348,24.9186,24.9767,218300.0
2008-02-28 09:30:00,42.72,43.0,42.7,42.92,116300.0,24.8314,24.9942,24.8198,24.9476,116300.0
2008-02-28 10:00:00,42.94,43.02,42.87,42.97,158000.0,24.9593,25.0058,24.9186,24.9767,158000.0
2008-02-28 10:30:00,42.95,43.02,42.81,42.83,117200.0,24.9651,25.0058,24.8837,24.8953,117200.0
2008-02-28 11:00:00,42.82,42.84,42.6,42.72,110000.0,24.8895,24.9011,24.7616,24.8314,110000.0
2008-02-28 11:30:00,42.71,42.71,42.51,42.62,88000.0,24.8256,24.8256,24.7093,24.7733,88000.0
2008-02-28 12:00:00,42.62,42.62,42.45,42.53,49900.0,24.7733,24.7733,24.6745,24.721,49900.0
2008-02-28 12:30:00,42.52,42.58,42.42,42.43,77100.0,24.7151,24.75,24.657,24.6628,77100.0
2008-02-28 13:00:00,42.41,42.63,42.34,42.49,83300.0,24.6512,24.7791,24.6105,24.6977,83300.0
2008-02-28 13:30:00,42.49,42.58,42.43,42.56,53700.0,24.6977,24.75,24.6628,24.7384,53700.0
2008-02-28 14:00:00,42.55,42.73,42.49,42.69,123500.0,24.7326,24.8372,24.6977,24.814,123500.0
2008-02-28 14:30:00,42.68,42.74,42.63,42.72,104400.0,24.8081,24.843,24.7791,24.8314,104400.0
2008-02-28 15:00:00,42.7,42.74,42.57,42.59,108200.0,24.8198,24.843,24.7442,24.7558,108200.0
2008-02-28 15:30:00,42.59,42.76,42.46,42.7,264400.0,24.7558,24.8546,24.6803,24.8198,264400.0
2008-02-29 09:30:00,42.22,42.27,41.92,42.25,125900.0,24.5408,24.5698,24.3664,24.5582,125900.0
2008-02-29 10:00:00,42.22,42.31,42.04,42.14,86900.0,24.5408,24.5931,24.4361,24.4943,86900.0
2008-02-29 10:30:00,42.16,42.18,42.04,42.11,67400.0,24.5059,24.5175,24.4361,24.4768,67400.0
2008-02-29 11:00:00,42.11,42.15,42.0,42.06,113100.0,24.4768,24.5001,24.4129,24.4478,113100.0
2008-02-29 11:30:00,42.06,42.22,42.04,42.2,83900.0,24.4478,24.5408,24.4361,24.5291,83900.0
2008-02-29 12:00:00,42.22,42.32,42.07,42.29,102500.0,24.5408,24.5989,24.4536,24.5815,102500.0
2008-02-29 12:30:00,42.28,42.29,42.06,42.14,54700.0,24.5756,24.5815,24.4478,24.4943,54700.0
2008-02-29 13:00:00,42.13,42.16,42.02,42.06,61200.0,24.4885,24.5059,24.4245,24.4478,61200.0
2008-02-29 13:30:00,42.04,42.06,41.63,41.65,138900.0,24.4361,24.4478,24.1978,24.2095,138900.0
2008-02-29 14:00:00,41.64,41.67,41.5,41.51,113900.0,24.2036,24.2211,24.1223,24.1281,113900.0
2008-02-29 14:30:00,41.51,41.55,41.44,41.49,107200.0,24.1281,24.1513,24.0874,24.1164,107200.0
2008-02-29 15:00:00,41.48,41.56,41.4,41.54,127000.0,24.1106,24.1571,24.0641,24.1455,127000.0
2008-02-29 15:30:00,41.56,41.56,41.19,41.32,291000.0,24.1571,24.1571,23.9421,24.0176,291000.0
2008-03-03 09:30:00,41.28,41.42,41.06,41.12,97200.0,23.9944,24.0758,23.8665,23.9014,97200.0
2008-03-03 10:00:00,41.1,41.48,41.08,41.4,195500.0,23.8898,24.1106,23.8781,24.0641,195500.0
2008-03-03 10:30:00,41.39,41.45,41.13,41.23,115700.0,24.0583,24.0932,23.9072,23.9653,115700.0
2008-03-03 11:00:00,41.21,41.38,41.14,41.34,74900.0,23.9537,24.0525,23.913,24.0293,74900.0
2008-03-03 11:30:00,41.33,41.45,41.15,41.33,84100.0,24.0234,24.0932,23.9188,24.0234,84100.0
2008-03-03 12:00:00,41.34,41.38,41.16,41.31,62900.0,24.0293,24.0525,23.9246,24.0118,62900.0
2008-03-03 12:30:00,41.31,41.4,41.14,41.23,85900.0,24.0118,24.0641,23.913,23.9653,85900.0
2008-03-03 13:00:00,41.23,41.38,41.23,41.36,45800.0,23.9653,24.0525,23.9653,24.0409,45800.0
2008-03-03 13:30:00,41.36,41.38,41.2,41.2,84100.0,24.0409,24.0525,23.9479,23.9479,84100.0
2008-03-03 14:00:00,41.2,41.29,41.06,41.13,92200.0,23.9479,24.0002,23.8665,23.9072,92200.0
2008-03-03 14:30:00,41.13,41.2,40.94,41.01,135400.0,23.9072,23.9479,23.7968,23.8374,135400.0
2008-03-03 15:00:00,41.02,41.27,40.99,41.18,104400.0,23.8433,23.9886,23.8258,23.9363,104400.0
2008-03-03 15:30:00,41.18,41.46,41.16,41.46,134800.0,23.9363,24.099,23.9246,24.099,134800.0
2008-03-04 09:30:00,41.47,41.47,40.94,41.29,58900.0,24.1048,24.1048,23.7968,24.0002,58900.0
2008-03-04 10:00:00,41.28,41.38,41.13,41.22,90100.0,23.9944,24.0525,23.9072,23.9595,90100.0
2008-03-04 10:30:00,41.2,41.26,41.11,41.13,75500.0,23.9479,23.9828,23.8956,23.9072,75500.0
2008-03-04 11:00:00,41.11,41.25,41.06,41.23,78500.0,23.8956,23.9769,23.8665,23.9653,78500.0
2008-03-04 11:30:00,41.22,41.27,41.08,41.12,63400.0,23.9595,23.9886,23.8781,23.9014,63400.0
2008-03-04 12:00:00,41.14,41.3,41.12,41.27,48400.0,23.913,24.006,23.9014,23.9886,48400.0
2008-03-04 12:30:00,41.27,41.32,41.08,41.13,54600.0,23.9886,24.0176,23.8781,23.9072,54600.0
2008-03-04 13:00:00,41.13,41.35,41.05,41.26,45000.0,23.9072,24.0351,23.8607,23.9828,45000.0
2008-03-04 13:30:00,41.28,41.29,41.0,41.08,78700.0,23.9944,24.0002,23.8316,23.8781,78700.0
2008-03-04 14:00:00,41.09,41.21,40.96,41.11,95600.0,23.8839,23.9537,23.8084,23.8956,95600.0
2008-03-04 14:30:00,41.1,41.28,41.01,41.12,127600.0,23.8898,23.9944,23.8374,23.9014,127600.0
2008-03-04 15:00:00,41.14,41.53,41.04,41.3,153100.0,23.913,24.1397,23.8549,24.006,153100.0
2008-03-04 15:30:00,41.25,41.59,41.21,41.49,133100.0,23.9769,24.1746,23.9537,24.1164,133100.0
2008-03-05 09:30:00,41.12,41.3,40.94,41.19,81600.0,24.1301,24.2358,24.0245,24.1712,81600.0
2008-03-05 10:00:00,41.19,41.55,41.19,41.39,66900.0,24.1712,24.3825,24.1712,24.2886,66900.0
2008-03-05 10:30:00,41.38,41.38,41.14,41.22,68400.0,24.2827,24.2827,24.1419,24.1888,68400.0
2008-03-05 11:00:00,41.22,41.22,41.01,41.1,68900.0,24.1888,24.1888,24.0656,24.1184,68900.0
2008-03-05 11:30:00,41.09,41.15,40.93,41.0,77800.0,24.1125,24.1477,24.0186,24.0597,77800.0
2008-03-05 12:00:00,41.0,41.2,40.78,40.82,151500.0,24.0597,24.1771,23.9306,23.9541,151500.0
2008-03-05 12:30:00,40.84,40.92,40.78,40.78,85000.0,23.9658,24.0128,23.9306,23.9306,85000.0
2008-03-05 13:00:00,40.77,40.8,40.45,40.46,148300.0,23.9247,23.9423,23.737,23.7428,148300.0
2008-03-05 13:30:00,40.47,40.5,40.25,40.35,148100.0,23.7487,23.7663,23.6196,23.6783,148100.0
2008-03-05 14:00:00,40.35,40.43,40.31,40.36,135300.0,23.6783,23.7252,23.6548,23.6841,135300.0
2008-03-05 14:30:00,40.36,40.61,40.3,40.54,119200.0,23.6841,23.8309,23.6489,23.7898,119200.0
2008-03-05 15:00:00,40.54,40.69,40.43,40.64,227800.0,23.7898,23.8778,23.7252,23.8485,227800.0
2008-03-05 15:30:00,40.61,40.75,40.5,40.71,159000.0,23.8309,23.913,23.7663,23.8895,159000.0
2008-03-06 09:30:00,40.63,40.63,40.36,40.44,71800.0,23.8426,23.8426,23.6841,23.7311,71800.0
2008-03-06 10:00:00,40.42,40.47,40.27,40.36,79000.0,23.7194,23.7487,23.6313,23.6841,79000.0
2008-03-06 10:30:00,40.38,40.46,40.27,40.29,60000.0,23.6959,23.7428,23.6313,23.6431,60000.0
2008-03-06 11:00:00,40.29,40.35,40.14,40.28,76600.0,23.6431,23.6783,23.555,23.6372,76600.0
2008-03-06 11:30:00,40.29,40.45,40.22,40.44,48200.0,23.6431,23.737,23.602,23.7311,48200.0
2008-03-06 12:00:00,40.43,40.47,40.36,40.47,114200.0,23.7252,23.7487,23.6841,23.7487,114200.0
2008-03-06 12:30:00,40.48,40.6,40.39,40.42,72300.0,23.7546,23.825,23.7018,23.7194,72300.0
2008-03-06 13:00:00,40.42,40.55,40.41,40.48,69400.0,23.7194,23.7956,23.7135,23.7546,69400.0
2008-03-06 13:30:00,40.47,40.59,40.41,40.47,70000.0,23.7487,23.8191,23.7135,23.7487,70000.0
2008-03-06 14:00:00,40.47,40.57,40.4,40.41,57200.0,23.7487,23.8074,23.7076,23.7135,57200.0
2008-03-06 14:30:00,40.42,40.57,40.39,40.5,75000.0,23.7194,23.8074,23.7018,23.7663,75000.0
2008-03-06 15:00:00,40.5,40.58,40.38,40.55,92100.0,23.7663,23.8132,23.6959,23.7956,92100.0
2008-03-06 15:30:00,40.55,40.55,40.26,40.3,132800.0,23.7956,23.7956,23.6255,23.6489,132800.0
2008-03-07 09:30:00,40.0,40.48,39.88,40.41,102000.0,23.4729,23.7546,23.4025,23.7135,102000.0
2008-03-07 10:00:00,40.45,40.52,40.28,40.33,110200.0,23.737,23.778,23.6372,23.6665,110200.0
2008-03-07 10:30:00,40.32,40.58,40.27,40.27,87600.0,23.6607,23.8132,23.6313,23.6313,87600.0
2008-03-07 11:00:00,40.27,40.36,40.2,40.23,83100.0,23.6313,23.6841,23.5903,23.6079,83100.0
2008-03-07 11:30:00,40.23,40.3,40.08,40.16,68800.0,23.6079,23.6489,23.5198,23.5668,68800.0
2008-03-07 12:00:00,40.16,40.21,40.08,40.13,66100.0,23.5668,23.5961,23.5198,23.5492,66100.0
2008-03-07 12:30:00,40.15,40.22,40.06,40.14,59100.0,23.5609,23.602,23.5081,23.555,59100.0
2008-03-07 13:00:00,40.13,40.14,40.05,40.11,55300.0,23.5492,23.555,23.5022,23.5374,55300.0
2008-03-07 13:30:00,40.11,40.13,39.97,40.05,77300.0,23.5374,23.5492,23.4553,23.5022,77300.0
2008-03-07 14:00:00,40.05,40.08,39.86,39.94,100700.0,23.5022,23.5198,23.3907,23.4377,100700.0
2008-03-07 14:30:00,39.96,40.12,39.8,40.11,65500.0,23.4494,23.5433,23.3555,23.5374,65500.0
2008-03-07 15:00:00,40.13,40.37,39.98,40.15,148300.0,23.5492,23.69,23.4612,23.5609,148300.0
2008-03-07 15:30:00,40.14,40.26,40.0,40.14,173300.0,23.555,23.6255,23.4729,23.555,173300.0
2008-03-10 09:30:00,40.2,40.28,40.09,40.27,73500.0,23.5903,23.6372,23.5257,23.6313,73500.0
2008-03-10 10:00:00,40.27,40.39,40.03,40.1,83600.0,23.6313,23.7018,23.4905,23.5316,83600.0
2008-03-10 10:30:00,40.1,40.15,39.91,39.91,115100.0,23.5316,23.5609,23.4201,23.4201,115100.0
2008-03-10 11:00:00,39.91,40.0,39.72,39.74,81300.0,23.4201,23.4729,23.3086,23.3203,81300.0
2008-03-10 11:30:00,39.76,39.87,39.72,39.85,60600.0,23.3321,23.3966,23.3086,23.3849,60600.0
2008-03-10 12:00:00,39.84,39.87,39.65,39.67,94200.0,23.379,23.3966,23.2675,23.2792,94200.0
2008-03-10 12:30:00,39.66,39.81,39.61,39.72,75500.0,23.2734,23.3614,23.244,23.3086,75500.0
2008-03-10 13:00:00,39.73,39.77,39.56,39.58,66100.0,23.3144,23.3379,23.2147,23.2264,66100.0
2008-03-10 13:30:00,39.58,39.6,39.4,39.4,97400.0,23.2264,23.2382,23.1208,23.1208,97400.0
2008-03-10 14:00:00,39.4,39.54,39.32,39.42,123500.0,23.1208,23.203,23.0739,23.1325,123500.0
2008-03-10 14:30:00,39.43,39.55,39.38,39.43,71600.0,23.1384,23.2088,23.1091,23.1384,71600.0
2008-03-10 15:00:00,39.42,39.44,39.32,39.39,122900.0,23.1325,23.1443,23.0739,23.1149,122900.0
2008-03-10 15:30:00,39.39,39.42,39.23,39.36,173000.0,23.1149,23.1325,23.021,23.0973,173000.0
2008-03-11 09:30:00,40.08,40.08,39.67,39.99,80700.0,23.5198,23.5198,23.2792,23.467,80700.0
2008-03-11 10:00:00,39.99,39.99,39.8,39.9,112000.0,23.467,23.467,23.3555,23.4142,112000.0
2008-03-11 10:30:00,39.91,39.91,39.65,39.8,99100.0,23.4201,23.4201,23.2675,23.3555,99100.0
2008-03-11 11:00:00,39.81,39.84,39.54,39.62,77200.0,23.3614,23.379,23.203,23.2499,77200.0
2008-03-11 11:30:00,39.61,39.68,39.28,39.35,106300.0,23.244,23.2851,23.0504,23.0915,106300.0
2008-03-11 12:00:00,39.38,39.51,39.32,39.42,86900.0,23.1091,23.1853,23.0739,23.1325,86900.0
2008-03-11 12:30:00,39.39,39.45,39.25,39.38,76900.0,23.1149,23.1501,23.0328,23.1091,76900.0
2008-03-11 13:00:00,39.39,39.58,39.3,39.57,76200.0,23.1149,23.2264,23.0621,23.2206,76200.0
2008-03-11 13:30:00,39.56,39.59,39.37,39.5,74800.0,23.2147,23.2323,23.1032,23.1795,74800.0
2008-03-11 14:00:00,39.5,39.59,39.35,39.39,85200.0,23.1795,23.2323,23.0915,23.1149,85200.0
2008-03-11 14:30:00,39.39,39.75,39.37,39.66,84200.0,23.1149,23.3262,23.1032,23.2734,84200.0
2008-03-11 15:00:00,39.65,39.82,39.59,39.78,84200.0,23.2675,23.3673,23.2323,23.3438,84200.0
2008-03-11 15:30:00,39.78,39.97,39.67,39.94,171400.0,23.3438,23.4553,23.2792,23.4377,171400.0
2008-03-12 09:30:00,40.09,40.34,39.93,40.01,62900.0,23.5257,23.6724,23.4318,23.4788,62900.0
2008-03-12 10:00:00,40.0,40.03,39.82,39.91,84900.0,23.4729,23.4905,23.3673,23.4201,84900.0
2008-03-12 10:30:00,39.92,40.13,39.92,40.07,113400.0,23.4259,23.5492,23.4259,23.514,113400.0
2008-03-12 11:00:00,40.07,40.35,40.07,40.35,79300.0,23.514,23.6783,23.514,23.6783,79300.0
2008-03-12 11:30:00,40.34,40.35,40.2,40.23,55000.0,23.6724,23.6783,23.5903,23.6079,55000.0
2008-03-12 12:00:00,40.23,40.26,40.16,40.19,68300.0,23.6079,23.6255,23.5668,23.5844,68300.0
2008-03-12 12:30:00,40.19,40.33,40.15,40.23,96100.0,23.5844,23.6665,23.5609,23.6079,96100.0
2008-03-12 13:00:00,40.22,40.37,40.22,40.29,63900.0,23.602,23.69,23.602,23.6431,63900.0
2008-03-12 13:30:00,40.29,40.3,40.09,40.14,67600.0,23.6431,23.6489,23.5257,23.555,67600.0
2008-03-12 14:00:00,40.15,40.22,40.1,40.16,94300.0,23.5609,23.602,23.5316,23.5668,94300.0
2008-03-12 14:30:00,40.17,40.27,40.13,40.14,110500.0,23.5727,23.6313,23.5492,23.555,110500.0
2008-03-12 15:00:00,40.13,40.14,39.96,39.98,120500.0,23.5492,23.555,23.4494,23.4612,120500.0
2008-03-12 15:30:00,39.98,40.02,39.8,39.83,164400.0,23.4612,23.4846,23.3555,23.3731,164400.0
2008-03-13 09:30:00,39.36,39.54,39.18,39.4,85500.0,23.0973,23.203,22.9917,23.1208,85500.0
2008-03-13 10:00:00,39.39,39.52,39.16,39.2,76400.0,23.1149,23.1912,22.98,23.0034,76400.0
2008-03-13 10:30:00,39.19,39.23,39.07,39.15,71700.0,22.9976,23.021,22.9271,22.9741,71700.0
2008-03-13 11:00:00,39.17,39.73,39.15,39.62,123100.0,22.9858,23.3144,22.9741,23.2499,123100.0
2008-03-13 11:30:00,39.61,39.64,39.37,39.43,100900.0,23.244,23.2616,23.1032,23.1384,100900.0
2008-03-13 12:00:00,39.44,39.6,39.31,39.33,105200.0,23.1443,23.2382,23.068,23.0797,105200.0
2008-03-13 12:30:00,39.33,39.47,39.17,39.23,68800.0,23.0797,23.1619,22.9858,23.021,68800.0
2008-03-13 13:00:00,39.23,39.69,39.2,39.66,110400.0,23.021,23.291,23.0034,23.2734,110400.0
2008-03-13 13:30:00,39.68,39.84,39.5,39.69,77000.0,23.2851,23.379,23.1795,23.291,77000.0
2008-03-13 14:00:00,39.69,39.75,39.54,39.59,186400.0,23.291,23.3262,23.203,23.2323,186400.0
2008-03-13 14:30:00,39.58,39.58,39.26,39.41,205400.0,23.2264,23.2264,23.0386,23.1267,205400.0
2008-03-13 15:00:00,39.42,39.49,39.31,39.39,193500.0,23.1325,23.1736,23.068,23.1149,193500.0
2008-03-13 15:30:00,39.4,39.49,39.33,39.4,224300.0,23.1208,23.1736,23.0797,23.1208,224300.0
2008-03-14 09:30:00,39.64,39.75,39.0,39.0,126900.0,23.2616,23.3262,22.8861,22.8861,126900.0
2008-03-14 10:00:00,38.98,39.35,38.74,39.15,217600.0,22.8743,23.0915,22.7335,22.9741,217600.0
2008-03-14 10:30:00,39.17,39.27,38.79,39.13,147100.0,22.9858,23.0445,22.7628,22.9624,147100.0
2008-03-14 11:00:00,39.12,39.21,38.85,38.97,102300.0,22.9565,23.0093,22.798,22.8685,102300.0
2008-03-14 11:30:00,38.95,39.33,38.9,38.97,95600.0,22.8567,23.0797,22.8274,22.8685,95600.0
2008-03-14 12:00:00,38.98,39.21,38.96,39.15,98900.0,22.8743,23.0093,22.8626,22.9741,98900.0
2008-03-14 12:30:00,39.12,39.3,39.03,39.14,139700.0,22.9565,23.0621,22.9037,22.9682,139700.0
2008-03-14 13:00:00,39.15,39.17,39.0,39.08,112700.0,22.9741,22.9858,22.8861,22.933,112700.0
2008-03-14 13:30:00,39.09,39.27,39.05,39.05,93700.0,22.9389,23.0445,22.9154,22.9154,93700.0
2008-03-14 14:00:00,39.06,39.13,38.83,38.89,231200.0,22.9213,22.9624,22.7863,22.8215,231200.0
2008-03-14 14:30:00,38.89,39.15,38.8,39.02,136900.0,22.8215,22.9741,22.7687,22.8978,136900.0
2008-03-14 15:00:00,39.01,39.62,39.01,39.48,175000.0,22.8919,23.2499,22.8919,23.1677,175000.0
2008-03-14 15:30:00,39.51,39.51,39.02,39.26,295600.0,23.1853,23.1853,22.8978,23.0386,295600.0
2008-03-17 09:30:00,38.3,39.22,38.3,39.11,154200.0,22.4753,23.0152,22.4753,22.9506,154200.0
2008-03-17 10:00:00,39.13,39.58,39.12,39.41,109500.0,22.9624,23.2264,22.9565,23.1267,109500.0
2008-03-17 10:30:00,39.42,39.52,39.16,39.22,90200.0,23.1325,23.1912,22.98,23.0152,90200.0
2008-03-17 11:00:00,39.23,39.35,39.11,39.25,116000.0,23.021,23.0915,22.9506,23.0328,116000.0
2008-03-17 11:30:00,39.25,39.36,39.14,39.17,75100.0,23.0328,23.0973,22.9682,22.9858,75100.0
2008-03-17 12:00:00,39.18,39.27,39.02,39.13,83200.0,22.9917,23.0445,22.8978,22.9624,83200.0
2008-03-17 12:30:00,39.12,39.29,39.08,39.24,50600.0,22.9565,23.0562,22.933,23.0269,50600.0
2008-03-17 13:00:00,39.22,39.23,38.98,39.12,132700.0,23.0152,23.021,22.8743,22.9565,132700.0
2008-03-17 13:30:00,39.12,39.31,39.06,39.27,124600.0,22.9565,23.068,22.9213,23.0445,124600.0
2008-03-17 14:00:00,39.28,39.46,39.16,39.2,99000.0,23.0504,23.156,22.98,23.0034,99000.0
2008-03-17 14:30:00,39.2,39.46,39.1,39.31,125200.0,23.0034,23.156,22.9448,23.068,125200.0
2008-03-17 15:00:00,39.3,39.62,39.24,39.41,138300.0,23.0621,23.2499,23.0269,23.1267,138300.0
2008-03-17 15:30:00,39.41,39.7,39.25,39.28,205400.0,23.1267,23.2968,23.0328,23.0504,205400.0
2008-03-18 09:30:00,39.7,39.99,39.51,39.83,96100.0,23.2968,23.467,23.1853,23.3731,96100.0
2008-03-18 10:00:00,39.8,39.89,39.67,39.69,71200.0,23.3555,23.4083,23.2792,23.291,71200.0
2008-03-18 10:30:00,39.68,39.72,39.57,39.62,80400.0,23.2851,23.3086,23.2206,23.2499,80400.0
2008-03-18 11:00:00,39.62,39.7,39.57,39.63,66700.0,23.2499,23.2968,23.2206,23.2558,66700.0
2008-03-18 11:30:00,39.64,39.7,39.54,39.54,58300.0,23.2616,23.2968,23.203,23.203,58300.0
2008-03-18 12:00:00,39.55,39.57,39.47,39.48,52100.0,23.2088,23.2206,23.1619,23.1677,52100.0
2008-03-18 12:30:00,39.48,39.59,39.46,39.58,60400.0,23.1677,23.2323,23.156,23.2264,60400.0
2008-03-18 13:00:00,39.59,39.77,39.57,39.7,78700.0,23.2323,23.3379,23.2206,23.2968,78700.0
2008-03-18 13:30:00,39.69,39.79,39.62,39.78,84400.0,23.291,23.3497,23.2499,23.3438,84400.0
2008-03-18 14:00:00,39.78,39.82,39.24,39.4,188300.0,23.3438,23.3673,23.0269,23.1208,188300.0
2008-03-18 14:30:00,39.41,39.97,39.22,39.92,245100.0,23.1267,23.4553,23.0152,23.4259,245100.0
2008-03-18 15:00:00,39.91,39.94,39.67,39.84,166900.0,23.4201,23.4377,23.2792,23.379,166900.0
2008-03-18 15:30:00,39.82,40.08,39.8,40.06,186800.0,23.3673,23.5198,23.3555,23.5081,186800.0
2008-03-19 09:30:00,40.36,40.8,40.23,40.65,110500.0,23.6841,23.9423,23.6079,23.8543,110500.0
2008-03-19 10:00:00,40.65,40.77,40.41,40.43,79700.0,23.8543,23.9247,23.7135,23.7252,79700.0
2008-03-19 10:30:00,40.42,40.57,40.2,40.55,79900.0,23.7194,23.8074,23.5903,23.7956,79900.0
2008-03-19 11:00:00,40.58,40.75,40.53,40.73,57600.0,23.8132,23.913,23.7839,23.9013,57600.0
2008-03-19 11:30:00,40.73,40.79,40.64,40.66,55000.0,23.9013,23.9365,23.8485,23.8602,55000.0
2008-03-19 12:00:00,40.66,40.71,40.46,40.5,71100.0,23.8602,23.8895,23.7428,23.7663,71100.0
2008-03-19 12:30:00,40.51,40.55,40.29,40.29,71100.0,23.7722,23.7956,23.6431,23.6431,71100.0
2008-03-19 13:00:00,40.31,40.47,40.23,40.4,130700.0,23.6548,23.7487,23.6079,23.7076,130700.0
2008-03-19 13:30:00,40.4,40.44,40.17,40.25,146200.0,23.7076,23.7311,23.5727,23.6196,146200.0
2008-03-19 14:00:00,40.25,40.51,40.24,40.4,182500.0,23.6196,23.7722,23.6137,23.7076,182500.0
2008-03-19 14:30:00,40.42,40.59,40.24,40.56,167400.0,23.7194,23.8191,23.6137,23.8015,167400.0
2008-03-19 15:00:00,40.55,40.62,40.26,40.29,188000.0,23.7956,23.8367,23.6255,23.6431,188000.0
2008-03-19 15:30:00,40.29,40.4,40.08,40.08,270900.0,23.6431,23.7076,23.5198,23.5198,270900.0
2008-03-20 09:30:00,40.33,40.33,40.0,40.23,284700.0,23.6665,23.6665,23.4729,23.6079,284700.0
2008-03-20 10:00:00,40.25,40.38,40.03,40.1,120100.0,23.6196,23.6959,23.4905,23.5316,120100.0
2008-03-20 10:30:00,40.09,40.27,40.03,40.25,97500.0,23.5257,23.6313,23.4905,23.6196,97500.0
2008-03-20 11:00:00,40.26,40.46,40.19,40.4,77800.0,23.6255,23.7428,23.5844,23.7076,77800.0
2008-03-20 11:30:00,40.42,40.42,40.08,40.11,68300.0,23.7194,23.7194,23.5198,23.5374,68300.0
2008-03-20 12:00:00,40.1,40.26,40.09,40.17,83200.0,23.5316,23.6255,23.5257,23.5727,83200.0
2008-03-20 12:30:00,40.17,40.3,40.1,40.19,70700.0,23.5727,23.6489,23.5316,23.5844,70700.0
2008-03-20 13:00:00,40.21,40.32,40.14,40.27,64800.0,23.5961,23.6607,23.555,23.6313,64800.0
2008-03-20 13:30:00,40.25,40.36,40.21,40.31,61800.0,23.6196,23.6841,23.5961,23.6548,61800.0
2008-03-20 14:00:00,40.32,40.43,40.22,40.32,75600.0,23.6607,23.7252,23.602,23.6607,75600.0
2008-03-20 14:30:00,40.32,40.47,40.32,40.44,93200.0,23.6607,23.7487,23.6607,23.7311,93200.0
2008-03-20 15:00:00,40.43,40.54,40.41,40.45,86700.0,23.7252,23.7898,23.7135,23.737,86700.0
2008-03-20 15:30:00,40.43,40.52,40.03,40.45,140000.0,23.7252,23.778,23.4905,23.737,140000.0
2008-03-24 09:30:00,40.61,40.98,40.61,40.9,62500.0,23.8309,24.048,23.8309,24.001,62500.0
2008-03-24 10:00:00,40.93,41.21,40.93,41.03,75100.0,24.0186,24.1829,24.0186,24.0773,75100.0
2008-03-24 10:30:00,41.03,41.16,40.95,40.97,68300.0,24.0773,24.1536,24.0304,24.0421,68300.0
2008-03-24 11:00:00,40.97,41.16,40.96,41.14,43400.0,24.0421,24.1536,24.0362,24.1419,43400.0
2008-03-24 11:30:00,41.13,41.28,41.1,41.15,55500.0,24.136,24.224,24.1184,24.1477,55500.0
2008-03-24 12:00:00,41.15,41.16,41.08,41.15,40700.0,24.1477,24.1536,24.1067,24.1477,40700.0
2008-03-24 12:30:00,41.16,41.24,41.11,41.17,52200.0,24.1536,24.2006,24.1243,24.1595,52200.0
2008-03-24 13:00:00,41.15,41.18,41.09,41.12,33200.0,24.1477,24.1653,24.1125,24.1301,33200.0
2008-03-24 13:30:00,41.13,41.19,41.07,41.13,62300.0,24.136,24.1712,24.1008,24.136,62300.0
2008-03-24 14:00:00,41.15,41.17,41.01,41.16,53100.0,24.1477,24.1595,24.0656,24.1536,53100.0
2008-03-24 14:30:00,41.17,41.23,41.05,41.09,66800.0,24.1595,24.1947,24.0891,24.1125,66800.0
2008-03-24 15:00:00,41.08,41.23,41.06,41.11,81300.0,24.1067,24.1947,24.0949,24.1243,81300.0
2008-03-24 15:30:00,41.11,41.18,41.02,41.15,118600.0,24.1243,24.1653,24.0715,24.1477,118600.0
2008-03-25 09:30:00,41.26,41.26,40.78,40.83,75600.0,24.2123,24.2123,23.9306,23.96,75600.0
2008-03-25 10:00:00,40.81,40.82,40.65,40.66,67100.0,23.9482,23.9541,23.8543,23.8602,67100.0
2008-03-25 10:30:00,40.66,40.79,40.62,40.72,75800.0,23.8602,23.9365,23.8367,23.8954,75800.0
2008-03-25 11:00:00,40.72,40.86,40.66,40.75,63300.0,23.8954,23.9776,23.8602,23.913,63300.0
2008-03-25 11:30:00,40.72,40.77,40.6,40.61,60400.0,23.8954,23.9247,23.825,23.8309,60400.0
2008-03-25 12:00:00,40.61,40.82,40.55,40.79,48300.0,23.8309,23.9541,23.7956,23.9365,48300.0
2008-03-25 12:30:00,40.78,40.79,40.71,40.73,38500.0,23.9306,23.9365,23.8895,23.9013,38500.0
2008-03-25 13:00:00,40.73,40.74,40.64,40.7,37300.0,23.9013,23.9071,23.8485,23.8837,37300.0
2008-03-25 13:30:00,40.72,40.83,40.64,40.81,55800.0,23.8954,23.96,23.8485,23.9482,55800.0
2008-03-25 14:00:00,40.8,40.86,40.76,40.77,59800.0,23.9423,23.9776,23.9189,23.9247,59800.0
2008-03-25 14:30:00,40.76,41.08,40.76,41.01,113100.0,23.9189,24.1067,23.9189,24.0656,113100.0
2008-03-25 15:00:00,41.03,41.07,40.93,40.97,156100.0,24.0773,24.1008,24.0186,24.0421,156100.0
2008-03-25 15:30:00,40.98,41.02,40.8,40.83,120400.0,24.048,24.0715,23.9423,23.96,120400.0
2008-03-26 09:30:00,40.72,40.79,40.19,40.27,109100.0,23.8954,23.9365,23.5844,23.6313,109100.0
2008-03-26 10:00:00,40.28,40.45,40.25,40.44,65300.0,23.6372,23.737,23.6196,23.7311,65300.0
2008-03-26 10:30:00,40.43,40.43,40.17,40.22,79900.0,23.7252,23.7252,23.5727,23.602,79900.0
2008-03-26 11:00:00,40.23,40.3,40.18,40.27,57400.0,23.6079,23.6489,23.5785,23.6313,57400.0
2008-03-26 11:30:00,40.26,40.33,40.12,40.29,42400.0,23.6255,23.6665,23.5433,23.6431,42400.0
2008-03-26 12:00:00,40.29,40.37,40.27,40.35,35300.0,23.6431,23.69,23.6313,23.6783,35300.0
2008-03-26 12:30:00,40.36,40.36,40.26,40.28,27700.0,23.6841,23.6841,23.6255,23.6372,27700.0
2008-03-26 13:00:00,40.27,40.32,40.26,40.27,23000.0,23.6313,23.6607,23.6255,23.6313,23000.0
2008-03-26 13:30:00,40.27,40.29,40.19,40.27,27300.0,23.6313,23.6431,23.5844,23.6313,27300.0
2008-03-26 14:00:00,40.27,40.41,40.23,40.34,50000.0,23.6313,23.7135,23.6079,23.6724,50000.0
2008-03-26 14:30:00,40.35,40.45,40.29,40.45,81000.0,23.6783,23.737,23.6431,23.737,81000.0
2008-03-26 15:00:00,40.46,40.5,40.28,40.34,64300.0,23.7428,23.7663,23.6372,23.6724,64300.0
2008-03-26 15:30:00,40.34,40.44,40.31,40.36,113300.0,23.6724,23.7311,23.6548,23.6841,113300.0
2008-03-27 09:30:00,40.59,40.62,40.09,40.24,51600.0,23.8191,23.8367,23.5257,23.6137,51600.0
2008-03-27 10:00:00,40.24,40.24,40.05,40.07,78700.0,23.6137,23.6137,23.5022,23.514,78700.0
2008-03-27 10:30:00,40.08,40.11,39.93,39.94,81800.0,23.5198,23.5374,23.4318,23.4377,81800.0
2008-03-27 11:00:00,39.94,39.95,39.78,39.84,86900.0,23.4377,23.4436,23.3438,23.379,86900.0
2008-03-27 11:30:00,39.84,40.0,39.82,39.85,65600.0,23.379,23.4729,23.3673,23.3849,65600.0
2008-03-27 12:00:00,39.84,40.06,39.8,40.05,67600.0,23.379,23.5081,23.3555,23.5022,67600.0
2008-03-27 12:30:00,40.07,40.22,40.02,40.02,43800.0,23.514,23.602,23.4846,23.4846,43800.0
2008-03-27 13:00:00,40.02,40.13,40.0,40.01,55300.0,23.4846,23.5492,23.4729,23.4788,55300.0
2008-03-27 13:30:00,40.02,40.02,39.8,39.84,80000.0,23.4846,23.4846,23.3555,23.379,80000.0
2008-03-27 14:00:00,39.83,39.96,39.8,39.89,70600.0,23.3731,23.4494,23.3555,23.4083,70600.0
2008-03-27 14:30:00,39.9,40.08,39.9,39.94,59900.0,23.4142,23.5198,23.4142,23.4377,59900.0
2008-03-27 15:00:00,39.94,40.02,39.89,39.95,79400.0,23.4377,23.4846,23.4083,23.4436,79400.0
2008-03-27 15:30:00,39.95,39.98,39.71,39.71,194500.0,23.4436,23.4612,23.3027,23.3027,194500.0
2008-03-28 09:30:00,39.81,40.01,39.79,39.83,84700.0,23.3614,23.4788,23.3497,23.3731,84700.0
2008-03-28 10:00:00,39.83,40.02,39.83,40.0,61900.0,23.3731,23.4846,23.3731,23.4729,61900.0
2008-03-28 10:30:00,39.97,40.0,39.84,39.93,64900.0,23.4553,23.4729,23.379,23.4318,64900.0
2008-03-28 11:00:00,39.92,40.05,39.88,40.03,47100.0,23.4259,23.5022,23.4025,23.4905,47100.0
2008-03-28 11:30:00,40.03,40.08,39.95,40.03,43500.0,23.4905,23.5198,23.4436,23.4905,43500.0
2008-03-28 12:00:00,40.03,40.05,39.92,40.05,35700.0,23.4905,23.5022,23.4259,23.5022,35700.0
2008-03-28 12:30:00,40.04,40.07,39.95,40.0,39300.0,23.4964,23.514,23.4436,23.4729,39300.0
2008-03-28 13:00:00,40.01,40.05,39.98,40.03,36700.0,23.4788,23.5022,23.4612,23.4905,36700.0
2008-03-28 13:30:00,40.05,40.05,39.88,39.94,53400.0,23.5022,23.5022,23.4025,23.4377,53400.0
2008-03-28 14:00:00,39.93,40.01,39.91,39.95,77600.0,23.4318,23.4788,23.4201,23.4436,77600.0
2008-03-28 14:30:00,39.95,39.99,39.92,39.98,98400.0,23.4436,23.467,23.4259,23.4612,98400.0
2008-03-28 15:00:00,39.97,39.98,39.78,39.83,71600.0,23.4553,23.4612,23.3438,23.3731,71600.0
2008-03-28 15:30:00,39.82,39.84,39.75,39.78,129300.0,23.3673,23.379,23.3262,23.3438,129300.0
2008-03-31 09:30:00,39.72,40.06,39.5,39.93,74000.0,23.3086,23.5081,23.1795,23.4318,74000.0
2008-03-31 10:00:00,39.91,39.91,39.59,39.62,80700.0,23.4201,23.4201,23.2323,23.2499,80700.0
2008-03-31 10:30:00,39.6,39.75,39.6,39.75,43100.0,23.2382,23.3262,23.2382,23.3262,43100.0
2008-03-31 11:00:00,39.73,39.78,39.61,39.78,64400.0,23.3144,23.3438,23.244,23.3438,64400.0
2008-03-31 11:30:00,39.75,40.17,39.75,40.1,80000.0,23.3262,23.5727,23.3262,23.5316,80000.0
2008-03-31 12:00:00,40.1,40.17,40.01,40.08,43900.0,23.5316,23.5727,23.4788,23.5198,43900.0
2008-03-31 12:30:00,40.09,40.31,40.08,40.3,43700.0,23.5257,23.6548,23.5198,23.6489,43700.0
2008-03-31 13:00:00,40.3,40.37,40.21,40.26,63700.0,23.6489,23.69,23.5961,23.6255,63700.0
2008-03-31 13:30:00,40.25,40.33,40.22,40.23,65400.0,23.6196,23.6665,23.602,23.6079,65400.0
2008-03-31 14:00:00,40.23,40.23,40.1,40.16,47100.0,23.6079,23.6079,23.5316,23.5668,47100.0
2008-03-31 14:30:00,40.15,40.21,39.97,40.03,56200.0,23.5609,23.5961,23.4553,23.4905,56200.0
2008-03-31 15:00:00,40.02,40.24,39.98,40.18,79600.0,23.4846,23.6137,23.4612,23.5785,79600.0
2008-03-31 15:30:00,40.15,40.32,40.12,40.2,233300.0,23.5609,23.6607,23.5433,23.5903,233300.0
2008-04-01 09:30:00,40.17,40.9,40.17,40.85,114900.0,23.5727,24.001,23.5727,23.9717,114900.0
2008-04-01 10:00:00,40.87,41.1,40.78,41.02,101700.0,23.9834,24.1184,23.9306,24.0715,101700.0
2008-04-01 10:30:00,41.0,41.19,40.99,41.12,96900.0,24.0597,24.1712,24.0538,24.1301,96900.0
2008-04-01 11:00:00,41.12,41.18,41.0,41.02,66400.0,24.1301,24.1653,24.0597,24.0715,66400.0
2008-04-01 11:30:00,41.01,41.16,41.01,41.15,61400.0,24.0656,24.1536,24.0656,24.1477,61400.0
2008-04-01 12:00:00,41.15,41.28,41.08,41.23,65700.0,24.1477,24.224,24.1067,24.1947,65700.0
2008-04-01 12:30:00,41.23,41.27,41.18,41.19,56700.0,24.1947,24.2182,24.1653,24.1712,56700.0
2008-04-01 13:00:00,41.19,41.36,41.16,41.32,79600.0,24.1712,24.271,24.1536,24.2475,79600.0
2008-04-01 13:30:00,41.32,41.33,41.1,41.15,70900.0,24.2475,24.2534,24.1184,24.1477,70900.0
2008-04-01 14:00:00,41.15,41.39,41.11,41.3,115900.0,24.1477,24.2886,24.1243,24.2358,115900.0
2008-04-01 14:30:00,41.3,41.54,41.3,41.47,91100.0,24.2358,24.3766,24.2358,24.3355,91100.0
2008-04-01 15:00:00,41.47,41.61,41.44,41.54,147600.0,24.3355,24.4177,24.3179,24.3766,147600.0
2008-04-01 15:30:00,41.53,41.69,41.4,41.62,198700.0,24.3707,24.4646,24.2944,24.4235,198700.0
2008-04-02 09:30:00,41.97,41.97,41.64,41.77,81800.0,24.6289,24.6289,24.4353,24.5116,81800.0
2008-04-02 10:00:00,41.76,42.09,41.74,42.07,104300.0,24.5057,24.6994,24.494,24.6876,104300.0
2008-04-02 10:30:00,42.09,42.21,41.87,41.97,90700.0,24.6994,24.7698,24.5702,24.6289,90700.0
2008-04-02 11:00:00,41.97,41.99,41.75,41.81,43800.0,24.6289,24.6407,24.4998,24.535,43800.0
2008-04-02 11:30:00,41.81,42.0,41.8,41.99,50500.0,24.535,24.6465,24.5292,24.6407,50500.0
2008-04-02 12:00:00,41.98,42.01,41.76,41.8,69100.0,24.6348,24.6524,24.5057,24.5292,69100.0
2008-04-02 12:30:00,41.8,41.84,41.7,41.75,53500.0,24.5292,24.5526,24.4705,24.4998,53500.0
2008-04-02 13:00:00,41.75,41.79,41.57,41.71,56900.0,24.4998,24.5233,24.3942,24.4764,56900.0
2008-04-02 13:30:00,41.71,41.94,41.7,41.9,84200.0,24.4764,24.6113,24.4705,24.5879,84200.0
2008-04-02 14:00:00,41.88,41.9,41.65,41.67,64100.0,24.5761,24.5879,24.4411,24.4529,64100.0
2008-04-02 14:30:00,41.68,41.69,41.46,41.52,79800.0,24.4588,24.4646,24.3297,24.3649,79800.0
2008-04-02 15:00:00,41.53,41.57,41.36,41.57,85700.0,24.3707,24.3942,24.271,24.3942,85700.0
2008-04-02 15:30:00,41.55,41.56,41.4,41.54,106300.0,24.3825,24.3883,24.2944,24.3766,106300.0
2008-04-03 09:30:00,41.24,41.4,41.0,41.11,52600.0,24.2006,24.2944,24.0597,24.1243,52600.0
2008-04-03 10:00:00,41.12,41.32,41.09,41.14,52600.0,24.1301,24.2475,24.1125,24.1419,52600.0
2008-04-03 10:30:00,41.12,41.23,40.97,41.01,48500.0,24.1301,24.1947,24.0421,24.0656,48500.0
2008-04-03 11:00:00,41.01,41.23,40.98,41.2,63300.0,24.0656,24.1947,24.048,24.1771,63300.0
2008-04-03 11:30:00,41.21,41.36,41.18,41.3,47400.0,24.1829,24.271,24.1653,24.2358,47400.0
2008-04-03 12:00:00,41.31,41.37,41.24,41.26,37200.0,24.2416,24.2768,24.2006,24.2123,37200.0
2008-04-03 12:30:00,41.25,41.55,41.24,41.49,46500.0,24.2064,24.3825,24.2006,24.3473,46500.0
2008-04-03 13:00:00,41.5,41.56,41.41,41.46,33500.0,24.3531,24.3883,24.3003,24.3297,33500.0
2008-04-03 13:30:00,41.47,41.47,41.31,41.31,31100.0,24.3355,24.3355,24.2416,24.2416,31100.0
2008-04-03 14:00:00,41.31,41.44,41.31,41.37,35300.0,24.2416,24.3179,24.2416,24.2768,35300.0
2008-04-03 14:30:00,41.38,41.45,41.3,41.45,29600.0,24.2827,24.3238,24.2358,24.3238,29600.0
2008-04-03 15:00:00,41.44,41.46,41.23,41.31,40400.0,24.3179,24.3297,24.1947,24.2416,40400.0
2008-04-03 15:30:00,41.3,41.35,41.18,41.31,60200.0,24.2358,24.2651,24.1653,24.2416,60200.0
2008-04-04 09:30:00,41.58,41.59,41.18,41.34,65200.0,24.4001,24.4059,24.1653,24.2592,65200.0
2008-04-04 10:00:00,41.35,41.45,41.26,41.41,47300.0,24.2651,24.3238,24.2123,24.3003,47300.0
2008-04-04 10:30:00,41.42,41.61,41.28,41.61,51200.0,24.3062,24.4177,24.224,24.4177,51200.0
2008-04-04 11:00:00,41.62,41.89,41.61,41.88,70600.0,24.4235,24.582,24.4177,24.5761,70600.0
2008-04-04 11:30:00,41.9,41.92,41.83,41.86,52100.0,24.5879,24.5996,24.5468,24.5644,52100.0
2008-04-04 12:00:00,41.86,42.11,41.81,42.1,54800.0,24.5644,24.7111,24.535,24.7052,54800.0
2008-04-04 12:30:00,42.1,42.22,42.05,42.18,46100.0,24.7052,24.7756,24.6759,24.7522,46100.0
2008-04-04 13:00:00,42.17,42.19,42.08,42.18,45500.0,24.7463,24.758,24.6935,24.7522,45500.0
2008-04-04 13:30:00,42.19,42.23,42.12,42.16,43700.0,24.758,24.7815,24.717,24.7404,43700.0
2008-04-04 14:00:00,42.17,42.21,42.05,42.12,85600.0,24.7463,24.7698,24.6759,24.717,85600.0
2008-04-04 14:30:00,42.12,42.21,42.04,42.14,67700.0,24.717,24.7698,24.67,24.7287,67700.0
2008-04-04 15:00:00,42.13,42.19,41.97,42.04,81800.0,24.7228,24.758,24.6289,24.67,81800.0
2008-04-04 15:30:00,42.05,42.1,41.97,42.1,108500.0,24.6759,24.7052,24.6289,24.7052,108500.0
2008-04-07 09:30:00,42.27,42.52,41.81,41.95,83400.0,24.805,24.9517,24.535,24.6172,83400.0
2008-04-07 10:00:00,41.93,41.96,41.71,41.72,66200.0,24.6055,24.6231,24.4764,24.4822,66200.0
2008-04-07 10:30:00,41.71,41.94,41.66,41.94,75600.0,24.4764,24.6113,24.447,24.6113,75600.0
2008-04-07 11:00:00,41.93,41.99,41.84,41.97,58600.0,24.6055,24.6407,24.5526,24.6289,58600.0
2008-04-07 11:30:00,41.97,42.13,41.97,42.0,61400.0,24.6289,24.7228,24.6289,24.6465,61400.0
2008-04-07 12:00:00,42.01,42.08,41.93,42.07,43900.0,24.6524,24.6935,24.6055,24.6876,43900.0
2008-04-07 12:30:00,42.08,42.22,42.07,42.17,49000.0,24.6935,24.7756,24.6876,24.7463,49000.0
2008-04-07 13:00:00,42.17,42.27,42.12,42.26,51700.0,24.7463,24.805,24.717,24.7991,51700.0
2008-04-07 13:30:00,42.27,42.29,42.17,42.22,48000.0,24.805,24.8167,24.7463,24.7756,48000.0
2008-04-07 14:00:00,42.22,42.27,42.16,42.2,70900.0,24.7756,24.805,24.7404,24.7639,70900.0
2008-04-07 14:30:00,42.21,42.23,42.08,42.12,74900.0,24.7698,24.7815,24.6935,24.717,74900.0
2008-04-07 15:00:00,42.1,42.1,41.93,42.01,51000.0,24.7052,24.7052,24.6055,24.6524,51000.0
2008-04-07 15:30:00,42.01,42.03,41.86,41.98,85400.0,24.6524,24.6641,24.5644,24.6348,85400.0
2008-04-08 09:30:00,41.82,41.91,41.62,41.66,40500.0,24.5409,24.5937,24.4235,24.447,40500.0
2008-04-08 10:00:00,41.62,41.63,41.48,41.52,49900.0,24.4235,24.4294,24.3414,24.3649,49900.0
2008-04-08 10:30:00,41.51,41.65,41.51,41.61,38200.0,24.359,24.4411,24.359,24.4177,38200.0
2008-04-08 11:00:00,41.6,41.67,41.6,41.63,28200.0,24.4118,24.4529,24.4118,24.4294,28200.0
2008-04-08 11:30:00,41.6,41.66,41.5,41.5,33000.0,24.4118,24.447,24.3531,24.3531,33000.0
2008-04-08 12:00:00,41.51,41.56,41.48,41.52,44400.0,24.359,24.3883,24.3414,24.3649,44400.0
2008-04-08 12:30:00,41.51,41.56,41.5,41.55,17600.0,24.359,24.3883,24.3531,24.3825,17600.0
2008-04-08 13:00:00,41.53,41.56,41.5,41.52,29900.0,24.3707,24.3883,24.3531,24.3649,29900.0
2008-04-08 13:30:00,41.51,41.53,41.49,41.51,28800.0,24.359,24.3707,24.3473,24.359,28800.0
2008-04-08 14:00:00,41.5,41.54,41.4,41.5,69300.0,24.3531,24.3766,24.2944,24.3531,69300.0
2008-04-08 14:30:00,41.51,41.58,41.47,41.54,42900.0,24.359,24.4001,24.3355,24.3766,42900.0
2008-04-08 15:00:00,41.55,41.55,41.48,41.52,56400.0,24.3825,24.3825,24.3414,24.3649,56400.0
2008-04-08 15:30:00,41.54,41.6,41.5,41.52,96300.0,24.3766,24.4118,24.3531,24.3649,96300.0
2008-04-09 09:30:00,41.65,41.77,41.42,41.51,29700.0,24.4411,24.5116,24.3062,24.359,29700.0
2008-04-09 10:00:00,41.51,41.56,41.48,41.51,37500.0,24.359,24.3883,24.3414,24.359,37500.0
2008-04-09 10:30:00,41.52,41.52,41.4,41.43,61900.0,24.3649,24.3649,24.2944,24.312,61900.0
2008-04-09 11:00:00,41.44,41.45,41.35,41.38,53600.0,24.3179,24.3238,24.2651,24.2827,53600.0
2008-04-09 11:30:00,41.37,41.37,41.22,41.23,49300.0,24.2768,24.2768,24.1888,24.1947,49300.0
2008-04-09 12:00:00,41.23,41.25,41.18,41.21,25200.0,24.1947,24.2064,24.1653,24.1829,25200.0
2008-04-09 12:30:00,41.23,41.23,41.04,41.06,25900.0,24.1947,24.1947,24.0832,24.0949,25900.0
2008-04-09 13:00:00,41.06,41.12,41.0,41.05,21600.0,24.0949,24.1301,24.0597,24.0891,21600.0
2008-04-09 13:30:00,41.04,41.14,41.04,41.1,26900.0,24.0832,24.1419,24.0832,24.1184,26900.0
2008-04-09 14:00:00,41.14,41.17,41.01,41.05,44500.0,24.1419,24.1595,24.0656,24.0891,44500.0
2008-04-09 14:30:00,41.06,41.09,41.0,41.04,36900.0,24.0949,24.1125,24.0597,24.0832,36900.0
2008-04-09 15:00:00,41.04,41.15,40.98,41.06,53500.0,24.0832,24.1477,24.048,24.0949,53500.0
2008-04-09 15:30:00,41.07,41.2,41.04,41.11,66600.0,24.1008,24.1771,24.0832,24.1243,66600.0
2008-04-10 09:30:00,41.13,41.18,41.0,41.04,34200.0,24.136,24.1653,24.0597,24.0832,34200.0
2008-04-10 10:00:00,41.04,41.3,41.01,41.28,39100.0,24.0832,24.2358,24.0656,24.224,39100.0
2008-04-10 10:30:00,41.28,41.41,41.11,41.41,44400.0,24.224,24.3003,24.1243,24.3003,44400.0
2008-04-10 11:00:00,41.4,41.56,41.3,41.4,44700.0,24.2944,24.3883,24.2358,24.2944,44700.0
2008-04-10 11:30:00,41.41,41.54,41.4,41.51,30400.0,24.3003,24.3766,24.2944,24.359,30400.0
2008-04-10 12:00:00,41.53,41.57,41.38,41.41,28700.0,24.3707,24.3942,24.2827,24.3003,28700.0
2008-04-10 12:30:00,41.42,41.51,41.34,41.34,28500.0,24.3062,24.359,24.2592,24.2592,28500.0
2008-04-10 13:00:00,41.36,41.48,41.36,41.47,22300.0,24.271,24.3414,24.271,24.3355,22300.0
2008-04-10 13:30:00,41.48,41.59,41.47,41.49,36100.0,24.3414,24.4059,24.3355,24.3473,36100.0
2008-04-10 14:00:00,41.48,41.52,41.42,41.43,39700.0,24.3414,24.3649,24.3062,24.312,39700.0
2008-04-10 14:30:00,41.43,41.61,41.39,41.57,52400.0,24.312,24.4177,24.2886,24.3942,52400.0
2008-04-10 15:00:00,41.58,41.63,41.47,41.47,60800.0,24.4001,24.4294,24.3355,24.3355,60800.0
2008-04-10 15:30:00,41.47,41.48,41.26,41.4,93000.0,24.3355,24.3414,24.2123,24.2944,93000.0
2008-04-11 09:30:00,41.06,41.11,40.86,40.87,76900.0,24.0949,24.1243,23.9776,23.9834,76900.0
2008-04-11 10:00:00,40.87,40.94,40.72,40.86,43500.0,23.9834,24.0245,23.8954,23.9776,43500.0
2008-04-11 10:30:00,40.87,41.09,40.82,41.02,48200.0,23.9834,24.1125,23.9541,24.0715,48200.0
2008-04-11 11:00:00,41.01,41.09,40.93,40.95,54900.0,24.0656,24.1125,24.0186,24.0304,54900.0
2008-04-11 11:30:00,40.94,41.02,40.92,40.97,27700.0,24.0245,24.0715,24.0128,24.0421,27700.0
2008-04-11 12:00:00,40.97,41.0,40.87,40.93,59000.0,24.0421,24.0597,23.9834,24.0186,59000.0
2008-04-11 12:30:00,40.93,41.02,40.92,40.94,31100.0,24.0186,24.0715,24.0128,24.0245,31100.0
2008-04-11 13:00:00,40.94,41.02,40.91,40.91,28300.0,24.0245,24.0715,24.0069,24.0069,28300.0
2008-04-11 13:30:00,40.92,40.95,40.84,40.9,39700.0,24.0128,24.0304,23.9658,24.001,39700.0
2008-04-11 14:00:00,40.91,40.91,40.77,40.83,66600.0,24.0069,24.0069,23.9247,23.96,66600.0
2008-04-11 14:30:00,40.83,40.9,40.78,40.79,47800.0,23.96,24.001,23.9306,23.9365,47800.0
2008-04-11 15:00:00,40.78,40.83,40.73,40.8,72400.0,23.9306,23.96,23.9013,23.9423,72400.0
2008-04-11 15:30:00,40.79,40.8,40.59,40.73,110700.0,23.9365,23.9423,23.8191,23.9013,110700.0
2008-04-14 09:30:00,40.74,40.75,40.55,40.65,50000.0,23.9071,23.913,23.7956,23.8543,50000.0
2008-04-14 10:00:00,40.64,40.69,40.42,40.53,32300.0,23.8485,23.8778,23.7194,23.7839,32300.0
2008-04-14 10:30:00,40.54,40.64,40.43,40.52,28600.0,23.7898,23.8485,23.7252,23.778,28600.0
2008-04-14 11:00:00,40.55,40.6,40.33,40.35,29600.0,23.7956,23.825,23.6665,23.6783,29600.0
2008-04-14 11:30:00,40.36,40.47,40.32,40.47,24100.0,23.6841,23.7487,23.6607,23.7487,24100.0
2008-04-14 12:00:00,40.46,40.5,40.36,40.5,26600.0,23.7428,23.7663,23.6841,23.7663,26600.0
2008-04-14 12:30:00,40.48,40.56,40.47,40.54,26900.0,23.7546,23.8015,23.7487,23.7898,26900.0
2008-04-14 13:00:00,40.55,40.57,40.38,40.46,30600.0,23.7956,23.8074,23.6959,23.7428,30600.0
2008-04-14 13:30:00,40.47,40.53,40.38,40.44,28400.0,23.7487,23.7839,23.6959,23.7311,28400.0
2008-04-14 14:00:00,40.45,40.5,40.37,40.4,43500.0,23.737,23.7663,23.69,23.7076,43500.0
2008-04-14 14:30:00,40.39,40.48,40.31,40.31,40300.0,23.7018,23.7546,23.6548,23.6548,40300.0
2008-04-14 15:00:00,40.32,40.4,40.32,40.32,51800.0,23.6607,23.7076,23.6607,23.6607,51800.0
2008-04-14 15:30:00,40.3,40.33,40.22,40.27,92400.0,23.6489,23.6665,23.602,23.6313,92400.0
2008-04-15 09:30:00,40.35,40.59,40.31,40.5,94400.0,23.6783,23.8191,23.6548,23.7663,94400.0
2008-04-15 10:00:00,40.5,40.52,40.37,40.4,57200.0,23.7663,23.778,23.69,23.7076,57200.0
2008-04-15 10:30:00,40.4,40.53,40.37,40.47,45000.0,23.7076,23.7839,23.69,23.7487,45000.0
2008-04-15 11:00:00,40.47,40.48,40.38,40.43,48400.0,23.7487,23.7546,23.6959,23.7252,48400.0
2008-04-15 11:30:00,40.41,40.5,40.37,40.45,21700.0,23.7135,23.7663,23.69,23.737,21700.0
2008-04-15 12:00:00,40.44,40.49,40.42,40.49,23000.0,23.7311,23.7604,23.7194,23.7604,23000.0
2008-04-15 12:30:00,40.47,40.64,40.47,40.6,38100.0,23.7487,23.8485,23.7487,23.825,38100.0
2008-04-15 13:00:00,40.61,40.61,40.58,40.59,35300.0,23.8309,23.8309,23.8132,23.8191,35300.0
2008-04-15 13:30:00,40.6,40.72,40.57,40.63,37900.0,23.825,23.8954,23.8074,23.8426,37900.0
2008-04-15 14:00:00,40.63,40.67,40.6,40.65,53500.0,23.8426,23.8661,23.825,23.8543,53500.0
2008-04-15 14:30:00,40.66,40.73,40.58,40.66,49300.0,23.8602,23.9013,23.8132,23.8602,49300.0
2008-04-15 15:00:00,40.65,40.83,40.6,40.82,96800.0,23.8543,23.96,23.825,23.9541,96800.0
2008-04-15 15:30:00,40.82,40.89,40.73,40.84,76800.0,23.9541,23.9952,23.9013,23.9658,76800.0
2008-04-16 09:30:00,41.03,41.32,40.83,41.32,46600.0,24.0773,24.2475,23.96,24.2475,46600.0
2008-04-16 10:00:00,41.33,41.59,41.18,41.56,65000.0,24.2534,24.4059,24.1653,24.3883,65000.0
2008-04-16 10:30:00,41.57,41.65,41.36,41.62,58500.0,24.3942,24.4411,24.271,24.4235,58500.0
2008-04-16 11:00:00,41.61,41.67,41.37,41.41,45000.0,24.4177,24.4529,24.2768,24.3003,45000.0
2008-04-16 11:30:00,41.41,41.55,41.39,41.47,35900.0,24.3003,24.3825,24.2886,24.3355,35900.0
2008-04-16 12:00:00,41.47,41.63,40.97,41.57,44700.0,24.3355,24.4294,24.0421,24.3942,44700.0
2008-04-16 12:30:00,41.57,41.64,41.56,41.62,32500.0,24.3942,24.4353,24.3883,24.4235,32500.0
2008-04-16 13:00:00,41.64,41.64,41.5,41.62,55500.0,24.4353,24.4353,24.3531,24.4235,55500.0
2008-04-16 13:30:00,41.63,41.68,41.55,41.65,48000.0,24.4294,24.4588,24.3825,24.4411,48000.0
2008-04-16 14:00:00,41.63,41.71,41.57,41.69,55200.0,24.4294,24.4764,24.3942,24.4646,55200.0
2008-04-16 14:30:00,41.69,41.81,41.66,41.78,66500.0,24.4646,24.535,24.447,24.5174,66500.0
2008-04-16 15:00:00,41.78,41.96,41.76,41.93,70100.0,24.5174,24.6231,24.5057,24.6055,70100.0
2008-04-16 15:30:00,41.93,42.02,41.88,41.94,155000.0,24.6055,24.6583,24.5761,24.6113,155000.0
2008-04-17 09:30:00,42.12,42.25,41.83,41.99,48700.0,24.717,24.7932,24.5468,24.6407,48700.0
2008-04-17 10:00:00,41.96,42.03,41.77,41.92,46400.0,24.6231,24.6641,24.5116,24.5996,46400.0
2008-04-17 10:30:00,41.9,42.1,41.89,42.03,31000.0,24.5879,24.7052,24.582,24.6641,31000.0
2008-04-17 11:00:00,42.02,42.03,41.86,41.89,50200.0,24.6583,24.6641,24.5644,24.582,50200.0
2008-04-17 11:30:00,41.9,41.96,41.8,41.87,44900.0,24.5879,24.6231,24.5292,24.5702,44900.0
2008-04-17 12:00:00,41.87,41.97,41.86,41.86,30900.0,24.5702,24.6289,24.5644,24.5644,30900.0
2008-04-17 12:30:00,41.86,41.94,41.82,41.93,29700.0,24.5644,24.6113,24.5409,24.6055,29700.0
2008-04-17 13:00:00,41.94,42.1,41.94,42.02,42700.0,24.6113,24.7052,24.6113,24.6583,42700.0
2008-04-17 13:30:00,42.02,42.06,41.93,41.95,38400.0,24.6583,24.6817,24.6055,24.6172,38400.0
2008-04-17 14:00:00,41.95,42.01,41.9,41.97,36100.0,24.6172,24.6524,24.5879,24.6289,36100.0
2008-04-17 14:30:00,41.98,42.06,41.94,41.97,58300.0,24.6348,24.6817,24.6113,24.6289,58300.0
2008-04-17 15:00:00,41.97,42.1,41.92,42.08,69000.0,24.6289,24.7052,24.5996,24.6935,69000.0
2008-04-17 15:30:00,42.06,42.23,42.04,42.12,86800.0,24.6817,24.7815,24.67,24.717,86800.0
2008-04-18 09:30:00,42.75,42.85,42.33,42.65,205400.0,25.0867,25.1453,24.8402,25.028,205400.0
2008-04-18 10:00:00,42.64,42.65,42.27,42.3,84500.0,25.0221,25.028,24.805,24.8226,84500.0
2008-04-18 10:30:00,42.28,42.44,42.13,42.15,66900.0,24.8108,24.9047,24.7228,24.7346,66900.0
2008-04-18 11:00:00,42.15,42.23,41.89,41.95,62200.0,24.7346,24.7815,24.582,24.6172,62200.0
2008-04-18 11:30:00,41.92,41.95,41.6,41.68,57400.0,24.5996,24.6172,24.4118,24.4588,57400.0
2008-04-18 12:00:00,41.67,41.8,41.56,41.8,66500.0,24.4529,24.5292,24.3883,24.5292,66500.0
2008-04-18 12:30:00,41.8,42.1,41.8,42.1,78800.0,24.5292,24.7052,24.5292,24.7052,78800.0
2008-04-18 13:00:00,42.1,42.46,42.1,42.43,95500.0,24.7052,24.9165,24.7052,24.8989,95500.0
2008-04-18 13:30:00,42.42,42.53,42.42,42.49,72700.0,24.893,24.9576,24.893,24.9341,72700.0
2008-04-18 14:00:00,42.5,42.52,42.28,42.35,73600.0,24.9399,24.9517,24.8108,24.8519,73600.0
2008-04-18 14:30:00,42.34,42.44,42.32,42.35,81700.0,24.8461,24.9047,24.8343,24.8519,81700.0
2008-04-18 15:00:00,42.35,42.39,42.27,42.36,127800.0,24.8519,24.8754,24.805,24.8578,127800.0
2008-04-18 15:30:00,42.36,42.5,42.29,42.48,186300.0,24.8578,24.9399,24.8167,24.9282,186300.0
2008-04-21 09:30:00,42.12,42.42,41.51,41.55,104700.0,24.717,24.893,24.359,24.3825,104700.0
2008-04-21 10:00:00,41.54,41.73,41.39,41.4,97000.0,24.3766,24.4881,24.2886,24.2944,97000.0
2008-04-21 10:30:00,41.4,41.52,41.13,41.13,87600.0,24.2944,24.3649,24.136,24.136,87600.0
2008-04-21 11:00:00,41.14,41.46,41.13,41.44,87100.0,24.1419,24.3297,24.136,24.3179,87100.0
2008-04-21 11:30:00,41.44,41.66,41.41,41.42,65300.0,24.3179,24.447,24.3003,24.3062,65300.0
2008-04-21 12:00:00,41.39,41.55,41.39,41.51,57500.0,24.2886,24.3825,24.2886,24.359,57500.0
2008-04-21 12:30:00,41.51,41.61,41.46,41.49,50100.0,24.359,24.4177,24.3297,24.3473,50100.0
2008-04-21 13:00:00,41.52,41.57,41.42,41.42,51800.0,24.3649,24.3942,24.3062,24.3062,51800.0
2008-04-21 13:30:00,41.43,41.45,41.35,41.43,63000.0,24.312,24.3238,24.2651,24.312,63000.0
2008-04-21 14:00:00,41.44,41.67,41.4,41.58,90900.0,24.3179,24.4529,24.2944,24.4001,90900.0
2008-04-21 14:30:00,41.58,41.77,41.57,41.67,72400.0,24.4001,24.5116,24.3942,24.4529,72400.0
2008-04-21 15:00:00,41.66,41.77,41.62,41.62,77500.0,24.447,24.5116,24.4235,24.4235,77500.0
2008-04-21 15:30:00,41.62,41.78,41.6,41.71,165800.0,24.4235,24.5174,24.4118,24.4764,165800.0
2008-04-22 09:30:00,41.64,41.65,41.38,41.41,67100.0,24.4353,24.4411,24.2827,24.3003,67100.0
2008-04-22 10:00:00,41.4,41.53,41.26,41.28,85400.0,24.2944,24.3707,24.2123,24.224,85400.0
2008-04-22 10:30:00,41.26,41.41,41.26,41.39,60700.0,24.2123,24.3003,24.2123,24.2886,60700.0
2008-04-22 11:00:00,41.39,41.44,41.25,41.26,61500.0,24.2886,24.3179,24.2064,24.2123,61500.0
2008-04-22 11:30:00,41.26,41.28,41.05,41.14,77700.0,24.2123,24.224,24.0891,24.1419,77700.0
2008-04-22 12:00:00,41.13,41.19,41.08,41.08,55000.0,24.136,24.1712,24.1067,24.1067,55000.0
2008-04-22 12:30:00,41.07,41.09,40.9,40.92,57900.0,24.1008,24.1125,24.001,24.0128,57900.0
2008-04-22 13:00:00,40.92,40.96,40.9,40.91,33500.0,24.0128,24.0362,24.001,24.0069,33500.0
2008-04-22 13:30:00,40.91,40.96,40.9,40.94,32700.0,24.0069,24.0362,24.001,24.0245,32700.0
2008-04-22 14:00:00,40.94,41.02,40.92,40.95,66200.0,24.0245,24.0715,24.0128,24.0304,66200.0
2008-04-22 14:30:00,40.95,41.04,40.85,40.93,59600.0,24.0304,24.0832,23.9717,24.0186,59600.0
2008-04-22 15:00:00,40.93,41.07,40.89,41.06,73900.0,24.0186,24.1008,23.9952,24.0949,73900.0
2008-04-22 15:30:00,41.05,41.11,40.97,41.06,222600.0,24.0891,24.1243,24.0421,24.0949,222600.0
2008-04-23 09:30:00,41.04,41.2,40.86,40.98,59400.0,24.0832,24.1771,23.9776,24.048,59400.0
2008-04-23 10:00:00,40.94,41.51,40.92,41.51,57700.0,24.0245,24.359,24.0128,24.359,57700.0
2008-04-23 10:30:00,41.51,41.72,41.43,41.52,63400.0,24.359,24.4822,24.312,24.3649,63400.0
2008-04-23 11:00:00,41.51,41.6,41.48,41.52,39100.0,24.359,24.4118,24.3414,24.3649,39100.0
2008-04-23 11:30:00,41.53,41.78,41.53,41.61,44200.0,24.3707,24.5174,24.3707,24.4177,44200.0
2008-04-23 12:00:00,41.6,41.6,41.32,41.34,54200.0,24.4118,24.4118,24.2475,24.2592,54200.0
2008-04-23 12:30:00,41.33,41.38,41.1,41.19,42100.0,24.2534,24.2827,24.1184,24.1712,42100.0
2008-04-23 13:00:00,41.17,41.4,41.16,41.38,31300.0,24.1595,24.2944,24.1536,24.2827,31300.0
2008-04-23 13:30:00,41.38,41.45,41.26,41.38,42600.0,24.2827,24.3238,24.2123,24.2827,42600.0
2008-04-23 14:00:00,41.37,41.44,41.3,41.31,45200.0,24.2768,24.3179,24.2358,24.2416,45200.0
2008-04-23 14:30:00,41.31,41.43,41.31,41.38,56800.0,24.2416,24.312,24.2416,24.2827,56800.0
2008-04-23 15:00:00,41.38,41.67,41.37,41.51,92500.0,24.2827,24.4529,24.2768,24.359,92500.0
2008-04-23 15:30:00,41.51,41.65,41.46,41.62,119000.0,24.359,24.4411,24.3297,24.4235,119000.0
2008-04-24 09:30:00,41.6,41.93,41.6,41.77,68000.0,24.4118,24.6055,24.4118,24.5116,68000.0
2008-04-24 10:00:00,41.78,41.78,41.52,41.63,62200.0,24.5174,24.5174,24.3649,24.4294,62200.0
2008-04-24 10:30:00,41.64,41.66,41.52,41.55,49800.0,24.4353,24.447,24.3649,24.3825,49800.0
2008-04-24 11:00:00,41.55,41.81,41.55,41.81,40800.0,24.3825,24.535,24.3825,24.535,40800.0
2008-04-24 11:30:00,41.82,42.12,41.82,42.0,54000.0,24.5409,24.717,24.5409,24.6465,54000.0
2008-04-24 12:00:00,42.02,42.39,42.02,42.29,73300.0,24.6583,24.8754,24.6583,24.8167,73300.0
2008-04-24 12:30:00,42.28,42.59,42.28,42.38,55300.0,24.8108,24.9928,24.8108,24.8695,55300.0
2008-04-24 13:00:00,42.36,42.45,42.14,42.18,47000.0,24.8578,24.9106,24.7287,24.7522,47000.0
2008-04-24 13:30:00,42.19,42.27,42.09,42.24,35700.0,24.758,24.805,24.6994,24.7874,35700.0
2008-04-24 14:00:00,42.24,42.44,42.19,42.41,44000.0,24.7874,24.9047,24.758,24.8871,44000.0
2008-04-24 14:30:00,42.4,42.48,42.33,42.36,53200.0,24.8813,24.9282,24.8402,24.8578,53200.0
2008-04-24 15:00:00,42.35,42.5,42.31,42.36,101200.0,24.8519,24.9399,24.8285,24.8578,101200.0
2008-04-24 15:30:00,42.39,42.43,42.14,42.19,112800.0,24.8754,24.8989,24.7287,24.758,112800.0
2008-04-25 09:30:00,42.4,42.73,42.26,42.35,55200.0,24.8813,25.0749,24.7991,24.8519,55200.0
2008-04-25 10:00:00,42.34,42.5,42.24,42.48,55400.0,24.8461,24.9399,24.7874,24.9282,55400.0
2008-04-25 10:30:00,42.47,42.51,42.28,42.41,96600.0,24.9223,24.9458,24.8108,24.8871,96600.0
2008-04-25 11:00:00,42.42,42.43,41.97,41.99,75700.0,24.893,24.8989,24.6289,24.6407,75700.0
2008-04-25 11:30:00,42.01,42.23,41.99,42.23,38700.0,24.6524,24.7815,24.6407,24.7815,38700.0
2008-04-25 12:00:00,42.24,42.24,42.13,42.19,29100.0,24.7874,24.7874,24.7228,24.758,29100.0
2008-04-25 12:30:00,42.21,42.25,42.14,42.19,30700.0,24.7698,24.7932,24.7287,24.758,30700.0
2008-04-25 13:00:00,42.21,42.22,42.14,42.17,36600.0,24.7698,24.7756,24.7287,24.7463,36600.0
2008-04-25 13:30:00,42.17,42.4,42.14,42.37,43200.0,24.7463,24.8813,24.7287,24.8637,43200.0
2008-04-25 14:00:00,42.37,42.43,42.29,42.36,38000.0,24.8637,24.8989,24.8167,24.8578,38000.0
2008-04-25 14:30:00,42.37,42.47,42.32,42.47,45800.0,24.8637,24.9223,24.8343,24.9223,45800.0
2008-04-25 15:00:00,42.46,42.76,42.44,42.66,87100.0,24.9165,25.0925,24.9047,25.0338,87100.0
2008-04-25 15:30:00,42.68,42.73,42.58,42.67,120300.0,25.0456,25.0749,24.9869,25.0397,120300.0
2008-04-28 09:30:00,42.43,42.62,42.42,42.52,65000.0,24.8989,25.0104,24.893,24.9517,65000.0
2008-04-28 10:00:00,42.52,42.65,42.32,42.44,48900.0,24.9517,25.028,24.8343,24.9047,48900.0
2008-04-28 10:30:00,42.46,42.62,42.43,42.51,38700.0,24.9165,25.0104,24.8989,24.9458,38700.0
2008-04-28 11:00:00,42.54,42.58,42.38,42.43,35000.0,24.9634,24.9869,24.8695,24.8989,35000.0
2008-04-28 11:30:00,42.44,42.55,42.39,42.55,33500.0,24.9047,24.9693,24.8754,24.9693,33500.0
2008-04-28 12:00:00,42.55,42.72,42.55,42.72,28200.0,24.9693,25.069,24.9693,25.069,28200.0
2008-04-28 12:30:00,42.72,42.79,42.66,42.72,35800.0,25.069,25.1101,25.0338,25.069,35800.0
2008-04-28 13:00:00,42.71,42.8,42.71,42.8,33500.0,25.0632,25.116,25.0632,25.116,33500.0
2008-04-28 13:30:00,42.79,42.86,42.72,42.8,42700.0,25.1101,25.1512,25.069,25.116,42700.0
2008-04-28 14:00:00,42.82,42.82,42.69,42.69,35800.0,25.1277,25.1277,25.0514,25.0514,35800.0
2008-04-28 14:30:00,42.7,42.79,42.66,42.7,47100.0,25.0573,25.1101,25.0338,25.0573,47100.0
2008-04-28 15:00:00,42.71,42.79,42.65,42.66,53000.0,25.0632,25.1101,25.028,25.0338,53000.0
2008-04-28 15:30:00,42.66,42.69,42.54,42.6,85700.0,25.0338,25.0514,24.9634,24.9986,85700.0
2008-04-29 09:30:00,42.63,43.01,42.63,42.88,40700.0,25.0162,25.2392,25.0162,25.1629,40700.0
2008-04-29 10:00:00,42.9,42.94,42.55,42.6,41900.0,25.1747,25.1981,24.9693,24.9986,41900.0
2008-04-29 10:30:00,42.59,42.63,42.48,42.56,40400.0,24.9928,25.0162,24.9282,24.9752,40400.0
2008-04-29 11:00:00,42.57,42.8,42.51,42.79,35100.0,24.981,25.116,24.9458,25.1101,35100.0
2008-04-29 11:30:00,42.79,43.0,42.77,42.95,52600.0,25.1101,25.2334,25.0984,25.204,52600.0
2008-04-29 12:00:00,42.94,43.26,42.93,43.25,77000.0,25.1981,25.3859,25.1923,25.3801,77000.0
2008-04-29 12:30:00,43.24,43.24,42.97,42.97,41300.0,25.3742,25.3742,25.2158,25.2158,41300.0
2008-04-29 13:00:00,42.96,43.12,42.92,43.04,33400.0,25.2099,25.3038,25.1864,25.2568,33400.0
2008-04-29 13:30:00,43.05,43.16,42.99,43.01,45000.0,25.2627,25.3273,25.2275,25.2392,45000.0
2008-04-29 14:00:00,43.01,43.07,42.93,43.03,28400.0,25.2392,25.2744,25.1923,25.251,28400.0
2008-04-29 14:30:00,43.03,43.16,42.95,43.15,45300.0,25.251,25.3273,25.204,25.3214,45300.0
2008-04-29 15:00:00,43.14,43.2,43.04,43.07,36400.0,25.3155,25.3507,25.2568,25.2744,36400.0
2008-04-29 15:30:00,43.07,43.12,42.98,43.11,73600.0,25.2744,25.3038,25.2216,25.2979,73600.0
2008-04-30 09:30:00,43.25,43.29,42.85,42.97,44200.0,25.3801,25.4035,25.1453,25.2158,44200.0
2008-04-30 10:00:00,42.96,43.07,42.93,42.99,41600.0,25.2099,25.2744,25.1923,25.2275,41600.0
2008-04-30 10:30:00,43.0,43.36,43.0,43.28,72300.0,25.2334,25.4446,25.2334,25.3977,72300.0
2008-04-30 11:00:00,43.29,43.31,43.23,43.24,50400.0,25.4035,25.4153,25.3683,25.3742,50400.0
2008-04-30 11:30:00,43.24,43.35,43.18,43.26,55000.0,25.3742,25.4387,25.339,25.3859,55000.0
2008-04-30 12:00:00,43.25,43.28,43.16,43.16,40400.0,25.3801,25.3977,25.3273,25.3273,40400.0
2008-04-30 12:30:00,43.16,43.18,43.1,43.14,36500.0,25.3273,25.339,25.292,25.3155,36500.0
2008-04-30 13:00:00,43.15,43.2,43.13,43.19,29000.0,25.3214,25.3507,25.3096,25.3449,29000.0
2008-04-30 13:30:00,43.19,43.19,43.01,43.03,38600.0,25.3449,25.3449,25.2392,25.251,38600.0
2008-04-30 14:00:00,43.06,43.26,42.9,43.15,136600.0,25.2686,25.3859,25.1747,25.3214,136600.0
2008-04-30 14:30:00,43.12,43.23,42.74,42.76,84500.0,25.3038,25.3683,25.0808,25.0925,84500.0
2008-04-30 15:00:00,42.76,42.8,42.43,42.45,103300.0,25.0925,25.116,24.8989,24.9106,103300.0
2008-04-30 15:30:00,42.49,42.63,42.41,42.5,103500.0,24.9341,25.0162,24.8871,24.9399,103500.0
2008-05-01 09:30:00,42.56,42.81,42.35,42.68,47200.0,24.9752,25.1219,24.8519,25.0456,47200.0
2008-05-01 10:00:00,42.69,43.03,42.67,43.0,48100.0,25.0514,25.251,25.0397,25.2334,48100.0
2008-05-01 10:30:00,43.01,43.13,42.95,43.13,24600.0,25.2392,25.3096,25.204,25.3096,24600.0
2008-05-01 11:00:00,43.13,43.26,43.11,43.12,44400.0,25.3096,25.3859,25.2979,25.3038,44400.0
2008-05-01 11:30:00,43.09,43.36,43.07,43.28,40200.0,25.2862,25.4446,25.2744,25.3977,40200.0
2008-05-01 12:00:00,43.29,43.46,43.29,43.41,34800.0,25.4035,25.5033,25.4035,25.474,34800.0
2008-05-01 12:30:00,43.41,43.9,43.41,43.81,90100.0,25.474,25.7615,25.474,25.7087,90100.0
2008-05-01 13:00:00,43.8,43.87,43.72,43.83,54000.0,25.7028,25.7439,25.6559,25.7204,54000.0
2008-05-01 13:30:00,43.81,43.87,43.74,43.76,51100.0,25.7087,25.7439,25.6676,25.6793,51100.0
2008-05-01 14:00:00,43.75,43.77,43.6,43.6,86200.0,25.6735,25.6852,25.5855,25.5855,86200.0
2008-05-01 14:30:00,43.6,43.85,43.59,43.68,73400.0,25.5855,25.7322,25.5796,25.6324,73400.0
2008-05-01 15:00:00,43.69,43.79,43.63,43.73,69900.0,25.6383,25.6969,25.6031,25.6617,69900.0
2008-05-01 15:30:00,43.74,43.76,43.54,43.69,84400.0,25.6676,25.6793,25.5502,25.6383,84400.0
2008-05-02 09:30:00,43.72,44.26,43.34,44.06,48000.0,25.6559,25.9728,25.4329,25.8554,48000.0
2008-05-02 10:00:00,44.1,44.15,43.94,44.02,46400.0,25.8789,25.9082,25.785,25.8319,46400.0
2008-05-02 10:30:00,44.03,44.06,43.73,43.83,39300.0,25.8378,25.8554,25.6617,25.7204,39300.0
2008-05-02 11:00:00,43.84,43.94,43.72,43.73,91000.0,25.7263,25.785,25.6559,25.6617,91000.0
2008-05-02 11:30:00,43.75,43.82,43.57,43.58,30300.0,25.6735,25.7146,25.5678,25.5737,30300.0
2008-05-02 12:00:00,43.57,43.59,43.43,43.56,48000.0,25.5678,25.5796,25.4857,25.562,48000.0
2008-05-02 12:30:00,43.56,43.59,43.48,43.51,23900.0,25.562,25.5796,25.515,25.5326,23900.0
2008-05-02 13:00:00,43.53,43.54,43.38,43.47,23100.0,25.5444,25.5502,25.4564,25.5092,23100.0
2008-05-02 13:30:00,43.46,43.58,43.43,43.48,27700.0,25.5033,25.5737,25.4857,25.515,27700.0
2008-05-02 14:00:00,43.46,43.56,43.36,43.43,37800.0,25.5033,25.562,25.4446,25.4857,37800.0
2008-05-02 14:30:00,43.41,43.56,43.4,43.46,33800.0,25.474,25.562,25.4681,25.5033,33800.0
2008-05-02 15:00:00,43.46,43.64,43.44,43.58,50300.0,25.5033,25.6089,25.4916,25.5737,50300.0
2008-05-02 15:30:00,43.58,43.61,43.42,43.57,66400.0,25.5737,25.5913,25.4798,25.5678,66400.0
2008-05-05 09:30:00,43.32,43.37,42.93,42.98,50500.0,25.4211,25.4505,25.1923,25.2216,50500.0
2008-05-05 10:00:00,43.0,43.3,42.93,42.96,47000.0,25.2334,25.4094,25.1923,25.2099,47000.0
2008-05-05 10:30:00,42.96,43.14,42.82,42.83,36900.0,25.2099,25.3155,25.1277,25.1336,36900.0
2008-05-05 11:00:00,42.84,42.91,42.8,42.88,35300.0,25.1395,25.1805,25.116,25.1629,35300.0
2008-05-05 11:30:00,42.9,43.04,42.86,43.02,26700.0,25.1747,25.2568,25.1512,25.2451,26700.0
2008-05-05 12:00:00,43.02,43.04,42.86,42.9,31600.0,25.2451,25.2568,25.1512,25.1747,31600.0
2008-05-05 12:30:00,42.91,43.03,42.91,42.97,23200.0,25.1805,25.251,25.1805,25.2158,23200.0
2008-05-05 13:00:00,42.97,42.99,42.88,42.88,22900.0,25.2158,25.2275,25.1629,25.1629,22900.0
2008-05-05 13:30:00,42.88,43.02,42.87,42.88,31900.0,25.1629,25.2451,25.1571,25.1629,31900.0
2008-05-05 14:00:00,42.87,42.96,42.83,42.93,37000.0,25.1571,25.2099,25.1336,25.1923,37000.0
2008-05-05 14:30:00,42.91,42.94,42.82,42.87,35400.0,25.1805,25.1981,25.1277,25.1571,35400.0
2008-05-05 15:00:00,42.85,42.94,42.81,42.82,38800.0,25.1453,25.1981,25.1219,25.1277,38800.0
2008-05-05 15:30:00,42.83,42.91,42.78,42.8,77200.0,25.1336,25.1805,25.1043,25.116,77200.0
2008-05-06 09:30:00,42.74,43.65,42.74,42.94,128100.0,25.0808,25.6148,25.0808,25.1981,128100.0
2008-05-06 10:00:00,42.92,43.42,42.88,43.22,106800.0,25.1864,25.4798,25.1629,25.3625,106800.0
2008-05-06 10:30:00,43.22,43.57,43.19,43.53,64200.0,25.3625,25.5678,25.3449,25.5444,64200.0
2008-05-06 11:00:00,43.49,43.56,43.2,43.26,56900.0,25.5209,25.562,25.3507,25.3859,56900.0
2008-05-06 11:30:00,43.25,43.64,43.24,43.55,61600.0,25.3801,25.6089,25.3742,25.5561,61600.0
2008-05-06 12:00:00,43.59,43.93,43.59,43.74,48800.0,25.5796,25.7791,25.5796,25.6676,48800.0
2008-05-06 12:30:00,43.74,43.85,43.62,43.79,41300.0,25.6676,25.7322,25.5972,25.6969,41300.0
2008-05-06 13:00:00,43.8,43.87,43.71,43.8,25500.0,25.7028,25.7439,25.65,25.7028,25500.0
2008-05-06 13:30:00,43.81,43.91,43.69,43.86,39000.0,25.7087,25.7674,25.6383,25.738,39000.0
2008-05-06 14:00:00,43.84,43.88,43.66,43.73,52100.0,25.7263,25.7498,25.6207,25.6617,52100.0
2008-05-06 14:30:00,43.74,43.99,43.71,43.93,40200.0,25.6676,25.8143,25.65,25.7791,40200.0
2008-05-06 15:00:00,43.94,44.04,43.89,43.92,53100.0,25.785,25.8437,25.7556,25.7732,53100.0
2008-05-06 15:30:00,43.93,44.11,43.92,44.01,109100.0,25.7791,25.8847,25.7732,25.826,109100.0
2008-05-07 09:30:00,44.11,44.11,43.67,43.92,46000.0,25.8847,25.8847,25.6265,25.7732,46000.0
2008-05-07 10:00:00,43.92,44.03,43.82,43.9,33400.0,25.7732,25.8378,25.7146,25.7615,33400.0
2008-05-07 10:30:00,43.89,44.11,43.65,43.68,53600.0,25.7556,25.8847,25.6148,25.6324,53600.0
2008-05-07 11:00:00,43.67,43.86,43.64,43.73,43800.0,25.6265,25.738,25.6089,25.6617,43800.0
2008-05-07 11:30:00,43.74,43.76,43.63,43.71,24100.0,25.6676,25.6793,25.6031,25.65,24100.0
2008-05-07 12:00:00,43.72,43.81,43.62,43.62,22000.0,25.6559,25.7087,25.5972,25.5972,22000.0
2008-05-07 12:30:00,43.65,43.69,43.57,43.58,17400.0,25.6148,25.6383,25.5678,25.5737,17400.0
2008-05-07 13:00:00,43.57,43.57,43.3,43.45,35400.0,25.5678,25.5678,25.4094,25.4974,35400.0
2008-05-07 13:30:00,43.45,43.48,43.3,43.37,30000.0,25.4974,25.515,25.4094,25.4505,30000.0
2008-05-07 14:00:00,43.36,43.55,43.3,43.34,55200.0,25.4446,25.5561,25.4094,25.4329,55200.0
2008-05-07 14:30:00,43.35,43.35,43.14,43.24,54200.0,25.4387,25.4387,25.3155,25.3742,54200.0
2008-05-07 15:00:00,43.24,43.31,43.11,43.17,67600.0,25.3742,25.4153,25.2979,25.3331,67600.0
2008-05-07 15:30:00,43.16,43.24,42.95,43.03,97800.0,25.3273,25.3742,25.204,25.251,97800.0
2008-05-08 09:30:00,43.39,43.39,42.95,43.05,54300.0,25.4622,25.4622,25.204,25.2627,54300.0
2008-05-08 10:00:00,43.05,43.65,42.9,43.59,187900.0,25.2627,25.6148,25.1747,25.5796,187900.0
2008-05-08 10:30:00,43.59,43.61,43.29,43.55,50200.0,25.5796,25.5913,25.4035,25.5561,50200.0
2008-05-08 11:00:00,43.55,43.94,43.49,43.74,63600.0,25.5561,25.785,25.5209,25.6676,63600.0
2008-05-08 11:30:00,43.73,43.83,43.69,43.74,41700.0,25.6617,25.7204,25.6383,25.6676,41700.0
2008-05-08 12:00:00,43.74,43.85,43.57,43.62,36100.0,25.6676,25.7322,25.5678,25.5972,36100.0
2008-05-08 12:30:00,43.61,43.62,43.32,43.4,35700.0,25.5913,25.5972,25.4211,25.4681,35700.0
2008-05-08 13:00:00,43.41,43.69,43.29,43.69,33700.0,25.474,25.6383,25.4035,25.6383,33700.0
2008-05-08 13:30:00,43.69,43.75,43.56,43.73,37000.0,25.6383,25.6735,25.562,25.6617,37000.0
2008-05-08 14:00:00,43.71,43.71,43.28,43.29,54100.0,25.65,25.65,25.3977,25.4035,54100.0
2008-05-08 14:30:00,43.31,43.42,43.21,43.28,49600.0,25.4153,25.4798,25.3566,25.3977,49600.0
2008-05-08 15:00:00,43.27,43.36,43.18,43.26,57600.0,25.3918,25.4446,25.339,25.3859,57600.0
2008-05-08 15:30:00,43.29,43.41,43.24,43.34,76700.0,25.4035,25.474,25.3742,25.4329,76700.0
2008-05-09 09:30:00,42.94,43.08,42.78,43.04,47100.0,25.1981,25.2803,25.1043,25.2568,47100.0
2008-05-09 10:00:00,43.02,43.38,43.02,43.18,41800.0,25.2451,25.4564,25.2451,25.339,41800.0
2008-05-09 10:30:00,43.17,43.34,43.15,43.18,45100.0,25.3331,25.4329,25.3214,25.339,45100.0
2008-05-09 11:00:00,43.18,43.18,43.04,43.1,35800.0,25.339,25.339,25.2568,25.292,35800.0
2008-05-09 11:30:00,43.12,43.21,43.06,43.2,19500.0,25.3038,25.3566,25.2686,25.3507,19500.0
2008-05-09 12:00:00,43.2,43.29,43.15,43.28,23600.0,25.3507,25.4035,25.3214,25.3977,23600.0
2008-05-09 12:30:00,43.27,43.31,43.23,43.3,18400.0,25.3918,25.4153,25.3683,25.4094,18400.0
2008-05-09 13:00:00,43.28,43.33,43.17,43.2,24900.0,25.3977,25.427,25.3331,25.3507,24900.0
2008-05-09 13:30:00,43.2,43.34,43.15,43.31,21400.0,25.3507,25.4329,25.3214,25.4153,21400.0
2008-05-09 14:00:00,43.32,43.36,43.21,43.26,30100.0,25.4211,25.4446,25.3566,25.3859,30100.0
2008-05-09 14:30:00,43.26,43.33,43.23,43.29,26100.0,25.3859,25.427,25.3683,25.4035,26100.0
2008-05-09 15:00:00,43.29,43.37,43.21,43.35,31900.0,25.4035,25.4505,25.3566,25.4387,31900.0
2008-05-09 15:30:00,43.33,43.39,43.22,43.29,48100.0,25.427,25.4622,25.3625,25.4035,48100.0
2008-05-12 09:30:00,43.3,43.55,43.18,43.23,41000.0,25.4094,25.5561,25.339,25.3683,41000.0
2008-05-12 10:00:00,43.23,43.34,43.19,43.27,33200.0,25.3683,25.4329,25.3449,25.3918,33200.0
2008-05-12 10:30:00,43.27,43.49,43.21,43.32,35700.0,25.3918,25.5209,25.3566,25.4211,35700.0
2008-05-12 11:00:00,43.34,43.35,43.04,43.35,165500.0,25.4329,25.4387,25.2568,25.4387,165500.0
2008-05-12 11:30:00,43.38,43.47,43.31,43.42,33600.0,25.4564,25.5092,25.4153,25.4798,33600.0
2008-05-12 12:00:00,43.42,43.46,43.32,43.37,37800.0,25.4798,25.5033,25.4211,25.4505,37800.0
2008-05-12 12:30:00,43.36,43.43,43.29,43.37,49900.0,25.4446,25.4857,25.4035,25.4505,49900.0
2008-05-12 13:00:00,43.37,43.38,43.26,43.27,23300.0,25.4505,25.4564,25.3859,25.3918,23300.0
2008-05-12 13:30:00,43.25,43.32,43.24,43.27,29400.0,25.3801,25.4211,25.3742,25.3918,29400.0
2008-05-12 14:00:00,43.27,43.51,43.26,43.5,39900.0,25.3918,25.5326,25.3859,25.5268,39900.0
2008-05-12 14:30:00,43.48,43.58,43.48,43.5,46900.0,25.515,25.5737,25.515,25.5268,46900.0
2008-05-12 15:00:00,43.5,43.55,43.46,43.5,63200.0,25.5268,25.5561,25.5033,25.5268,63200.0
2008-05-12 15:30:00,43.47,43.67,43.44,43.63,65400.0,25.5092,25.6265,25.4916,25.6031,65400.0
2008-05-13 09:30:00,43.4,43.85,43.37,43.74,47500.0,25.4681,25.7322,25.4505,25.6676,47500.0
2008-05-13 10:00:00,43.72,43.82,43.55,43.75,44600.0,25.6559,25.7146,25.5561,25.6735,44600.0
2008-05-13 10:30:00,43.76,43.78,43.59,43.67,45800.0,25.6793,25.6911,25.5796,25.6265,45800.0
2008-05-13 11:00:00,43.65,43.69,43.52,43.59,44000.0,25.6148,25.6383,25.5385,25.5796,44000.0
2008-05-13 11:30:00,43.57,43.73,43.49,43.73,44200.0,25.5678,25.6617,25.5209,25.6617,44200.0
2008-05-13 12:00:00,43.73,43.83,43.66,43.76,45600.0,25.6617,25.7204,25.6207,25.6793,45600.0
2008-05-13 12:30:00,43.76,43.84,43.7,43.7,31700.0,25.6793,25.7263,25.6441,25.6441,31700.0
2008-05-13 13:00:00,43.71,43.78,43.68,43.7,41400.0,25.65,25.6911,25.6324,25.6441,41400.0
2008-05-13 13:30:00,43.71,43.79,43.66,43.73,35400.0,25.65,25.6969,25.6207,25.6617,35400.0
2008-05-13 14:00:00,43.71,43.81,43.66,43.68,27800.0,25.65,25.7087,25.6207,25.6324,27800.0
2008-05-13 14:30:00,43.71,43.9,43.68,43.89,33400.0,25.65,25.7615,25.6324,25.7556,33400.0
2008-05-13 15:00:00,43.89,43.96,43.76,43.82,34900.0,25.7556,25.7967,25.6793,25.7146,34900.0
2008-05-13 15:30:00,43.83,43.92,43.8,43.89,50600.0,25.7204,25.7732,25.7028,25.7556,50600.0
2008-05-14 09:30:00,44.29,44.71,44.04,44.67,62700.0,25.9904,26.2368,25.8437,26.2134,62700.0
2008-05-14 10:00:00,44.67,44.77,44.6,44.6,58900.0,26.2134,26.272,26.1723,26.1723,58900.0
2008-05-14 10:30:00,44.59,44.69,44.55,44.69,48200.0,26.1664,26.2251,26.1429,26.2251,48200.0
2008-05-14 11:00:00,44.69,44.75,44.61,44.75,34200.0,26.2251,26.2603,26.1781,26.2603,34200.0
2008-05-14 11:30:00,44.72,44.87,44.71,44.77,42000.0,26.2427,26.3307,26.2368,26.272,42000.0
2008-05-14 12:00:00,44.76,44.89,44.76,44.83,29900.0,26.2662,26.3425,26.2662,26.3072,29900.0
2008-05-14 12:30:00,44.83,44.91,44.75,44.91,27800.0,26.3072,26.3542,26.2603,26.3542,27800.0
2008-05-14 13:00:00,44.91,45.03,44.89,44.97,35300.0,26.3542,26.4246,26.3425,26.3894,35300.0
2008-05-14 13:30:00,44.99,45.04,44.87,44.93,37900.0,26.4011,26.4305,26.3307,26.3659,37900.0
2008-05-14 14:00:00,44.92,44.99,44.9,44.94,29500.0,26.3601,26.4011,26.3483,26.3718,29500.0
2008-05-14 14:30:00,44.96,45.01,44.89,44.92,49300.0,26.3835,26.4129,26.3425,26.3601,49300.0
2008-05-14 15:00:00,44.91,44.98,44.85,44.91,92100.0,26.3542,26.3953,26.319,26.3542,92100.0
2008-05-14 15:30:00,44.92,44.93,44.66,44.77,209700.0,26.3601,26.3659,26.2075,26.272,209700.0
2008-05-15 09:30:00,44.66,44.74,44.42,44.64,44600.0,26.2075,26.2544,26.0666,26.1957,44600.0
2008-05-15 10:00:00,44.65,44.96,44.65,44.95,45200.0,26.2016,26.3835,26.2016,26.3777,45200.0
2008-05-15 10:30:00,44.96,45.04,44.87,44.97,48600.0,26.3835,26.4305,26.3307,26.3894,48600.0
2008-05-15 11:00:00,44.96,45.02,44.75,44.76,35600.0,26.3835,26.4187,26.2603,26.2662,35600.0
2008-05-15 11:30:00,44.76,44.82,44.71,44.82,33400.0,26.2662,26.3014,26.2368,26.3014,33400.0
2008-05-15 12:00:00,44.82,45.21,44.82,45.21,46800.0,26.3014,26.5302,26.3014,26.5302,46800.0
2008-05-15 12:30:00,45.19,45.25,45.07,45.25,56600.0,26.5185,26.5537,26.4481,26.5537,56600.0
2008-05-15 13:00:00,45.22,45.35,45.17,45.29,74100.0,26.5361,26.6124,26.5068,26.5772,74100.0
2008-05-15 13:30:00,45.3,45.32,45.14,45.21,67100.0,26.583,26.5948,26.4892,26.5302,67100.0
2008-05-15 14:00:00,45.21,45.39,45.2,45.2,77700.0,26.5302,26.6359,26.5244,26.5244,77700.0
2008-05-15 14:30:00,45.21,45.35,45.19,45.28,51800.0,26.5302,26.6124,26.5185,26.5713,51800.0
2008-05-15 15:00:00,45.28,45.33,45.22,45.3,69100.0,26.5713,26.6007,26.5361,26.583,69100.0
2008-05-15 15:30:00,45.3,45.47,45.24,45.45,133500.0,26.583,26.6828,26.5478,26.6711,133500.0
2008-05-16 09:30:00,45.37,45.42,44.74,45.22,160600.0,26.6241,26.6535,26.2544,26.5361,160600.0
2008-05-16 10:00:00,45.2,45.35,45.06,45.34,67400.0,26.5244,26.6124,26.4422,26.6065,67400.0
2008-05-16 10:30:00,45.35,45.49,45.07,45.07,58800.0,26.6124,26.6945,26.4481,26.4481,58800.0
2008-05-16 11:00:00,45.07,45.3,45.04,45.21,72900.0,26.4481,26.583,26.4305,26.5302,72900.0
2008-05-16 11:30:00,45.21,45.26,45.18,45.21,54200.0,26.5302,26.5596,26.5126,26.5302,54200.0
2008-05-16 12:00:00,45.21,45.32,45.18,45.32,50300.0,26.5302,26.5948,26.5126,26.5948,50300.0
2008-05-16 12:30:00,45.32,45.37,45.23,45.28,44500.0,26.5948,26.6241,26.542,26.5713,44500.0
2008-05-16 13:00:00,45.29,45.42,45.27,45.38,42300.0,26.5772,26.6535,26.5654,26.63,42300.0
2008-05-16 13:30:00,45.38,45.39,45.09,45.18,38100.0,26.63,26.6359,26.4598,26.5126,38100.0
2008-05-16 14:00:00,45.15,45.17,45.0,45.03,54100.0,26.495,26.5068,26.407,26.4246,54100.0
2008-05-16 14:30:00,45.03,45.13,44.94,45.04,106300.0,26.4246,26.4833,26.3718,26.4305,106300.0
2008-05-16 15:00:00,45.04,45.15,45.01,45.08,80800.0,26.4305,26.495,26.4129,26.4539,80800.0
2008-05-16 15:30:00,45.07,45.25,44.99,45.13,151400.0,26.4481,26.5537,26.4011,26.4833,151400.0
2008-05-19 09:30:00,45.08,45.3,44.86,45.29,52600.0,26.4539,26.583,26.3248,26.5772,52600.0
2008-05-19 10:00:00,45.3,45.46,45.21,45.41,57600.0,26.583,26.6769,26.5302,26.6476,57600.0
2008-05-19 10:30:00,45.44,45.55,45.39,45.48,56500.0,26.6652,26.7298,26.6359,26.6887,56500.0
2008-05-19 11:00:00,45.45,45.7,45.42,45.64,58500.0,26.6711,26.8178,26.6535,26.7826,58500.0
2008-05-19 11:30:00,45.66,45.76,45.6,45.6,27900.0,26.7943,26.853,26.7591,26.7591,27900.0
2008-05-19 12:00:00,45.6,45.67,45.54,45.67,29500.0,26.7591,26.8002,26.7239,26.8002,29500.0
2008-05-19 12:30:00,45.68,45.69,45.62,45.66,35800.0,26.806,26.8119,26.7708,26.7943,35800.0
2008-05-19 13:00:00,45.64,45.8,45.63,45.78,41600.0,26.7826,26.8765,26.7767,26.8647,41600.0
2008-05-19 13:30:00,45.78,45.83,45.58,45.62,66300.0,26.8647,26.8941,26.7474,26.7708,66300.0
2008-05-19 14:00:00,45.62,45.65,45.35,45.47,61500.0,26.7708,26.7884,26.6124,26.6828,61500.0
2008-05-19 14:30:00,45.47,45.61,45.44,45.59,39400.0,26.6828,26.765,26.6652,26.7532,39400.0
2008-05-19 15:00:00,45.59,45.64,45.54,45.63,60300.0,26.7532,26.7826,26.7239,26.7767,60300.0
2008-05-19 15:30:00,45.63,45.65,45.32,45.4,254400.0,26.7767,26.7884,26.5948,26.6417,254400.0
2008-05-20 09:30:00,45.5,45.5,44.58,44.78,131500.0,26.7004,26.7004,26.1605,26.2779,131500.0
2008-05-20 10:00:00,44.78,44.93,44.75,44.88,78200.0,26.2779,26.3659,26.2603,26.3366,78200.0
2008-05-20 10:30:00,44.88,45.0,44.86,44.99,60500.0,26.3366,26.407,26.3248,26.4011,60500.0
2008-05-20 11:00:00,45.01,45.03,44.89,44.95,50400.0,26.4129,26.4246,26.3425,26.3777,50400.0
2008-05-20 11:30:00,44.97,45.03,44.84,44.87,52100.0,26.3894,26.4246,26.3131,26.3307,52100.0
2008-05-20 12:00:00,44.89,45.02,44.87,44.97,29300.0,26.3425,26.4187,26.3307,26.3894,29300.0
2008-05-20 12:30:00,44.95,44.98,44.69,44.73,34400.0,26.3777,26.3953,26.2251,26.2486,34400.0
2008-05-20 13:00:00,44.71,44.89,44.7,44.82,24800.0,26.2368,26.3425,26.231,26.3014,24800.0
2008-05-20 13:30:00,44.8,44.89,44.65,44.69,36400.0,26.2896,26.3425,26.2016,26.2251,36400.0
2008-05-20 14:00:00,44.69,44.77,44.65,44.76,52400.0,26.2251,26.272,26.2016,26.2662,52400.0
2008-05-20 14:30:00,44.75,44.91,44.74,44.88,45500.0,26.2603,26.3542,26.2544,26.3366,45500.0
2008-05-20 15:00:00,44.88,45.09,44.86,45.01,71200.0,26.3366,26.4598,26.3248,26.4129,71200.0
2008-05-20 15:30:00,45.02,45.08,44.87,45.03,98600.0,26.4187,26.4539,26.3307,26.4246,98600.0
2008-05-21 09:30:00,45.12,45.43,45.09,45.26,35600.0,26.4774,26.6593,26.4598,26.5596,35600.0
2008-05-21 10:00:00,45.26,45.51,45.19,45.43,48500.0,26.5596,26.7063,26.5185,26.6593,48500.0
2008-05-21 10:30:00,45.42,45.42,44.93,45.0,53700.0,26.6535,26.6535,26.3659,26.407,53700.0
2008-05-21 11:00:00,45.01,45.04,44.88,44.99,34200.0,26.4129,26.4305,26.3366,26.4011,34200.0
2008-05-21 11:30:00,44.98,45.1,44.94,45.07,31100.0,26.3953,26.4657,26.3718,26.4481,31100.0
2008-05-21 12:00:00,45.07,45.17,45.02,45.15,26800.0,26.4481,26.5068,26.4187,26.495,26800.0
2008-05-21 12:30:00,45.14,45.28,45.09,45.23,26900.0,26.4892,26.5713,26.4598,26.542,26900.0
2008-05-21 13:00:00,45.2,45.23,45.01,45.05,25700.0,26.5244,26.542,26.4129,26.4363,25700.0
2008-05-21 13:30:00,45.05,45.26,45.04,45.11,40800.0,26.4363,26.5596,26.4305,26.4716,40800.0
2008-05-21 14:00:00,45.09,45.14,44.64,44.72,68100.0,26.4598,26.4892,26.1957,26.2427,68100.0
2008-05-21 14:30:00,44.72,44.73,44.4,44.52,44300.0,26.2427,26.2486,26.0549,26.1253,44300.0
2008-05-21 15:00:00,44.54,44.76,44.48,44.73,51100.0,26.1371,26.2662,26.1019,26.2486,51100.0
2008-05-21 15:30:00,44.72,44.82,44.57,44.69,134300.0,26.2427,26.3014,26.1547,26.2251,134300.0
2008-05-22 09:30:00,44.63,44.84,44.52,44.63,47300.0,26.1899,26.3131,26.1253,26.1899,47300.0
2008-05-22 10:00:00,44.61,45.09,44.61,45.09,46600.0,26.1781,26.4598,26.1781,26.4598,46600.0
2008-05-22 10:30:00,45.08,45.16,44.89,44.96,40700.0,26.4539,26.5009,26.3425,26.3835,40700.0
2008-05-22 11:00:00,44.95,45.06,44.91,45.0,25800.0,26.3777,26.4422,26.3542,26.407,25800.0
2008-05-22 11:30:00,45.01,45.01,44.75,44.96,33600.0,26.4129,26.4129,26.2603,26.3835,33600.0
2008-05-22 12:00:00,44.95,45.01,44.78,44.96,61100.0,26.3777,26.4129,26.2779,26.3835,61100.0
2008-05-22 12:30:00,44.95,45.15,44.93,45.12,23300.0,26.3777,26.495,26.3659,26.4774,23300.0
2008-05-22 13:00:00,45.15,45.15,44.91,44.94,25300.0,26.495,26.495,26.3542,26.3718,25300.0
2008-05-22 13:30:00,44.91,45.1,44.87,45.01,21800.0,26.3542,26.4657,26.3307,26.4129,21800.0
2008-05-22 14:00:00,45.01,45.13,44.85,44.91,39300.0,26.4129,26.4833,26.319,26.3542,39300.0
2008-05-22 14:30:00,44.91,45.02,44.86,44.94,27300.0,26.3542,26.4187,26.3248,26.3718,27300.0
2008-05-22 15:00:00,44.94,44.95,44.7,44.72,45300.0,26.3718,26.3777,26.231,26.2427,45300.0
2008-05-22 15:30:00,44.71,44.9,44.69,44.82,89300.0,26.2368,26.3483,26.2251,26.3014,89300.0
2008-05-23 09:30:00,44.74,44.74,44.05,44.23,52400.0,26.2544,26.2544,25.8495,25.9551,52400.0
2008-05-23 10:00:00,44.24,44.32,44.13,44.17,79600.0,25.961,26.008,25.8965,25.9199,79600.0
2008-05-23 10:30:00,44.16,44.26,44.05,44.21,42300.0,25.9141,25.9728,25.8495,25.9434,42300.0
2008-05-23 11:00:00,44.2,44.25,43.91,43.95,54700.0,25.9375,25.9669,25.7674,25.7908,54700.0
2008-05-23 11:30:00,43.94,44.21,43.79,44.14,67300.0,25.785,25.9434,25.6969,25.9023,67300.0
2008-05-23 12:00:00,44.14,44.19,44.06,44.08,40300.0,25.9023,25.9317,25.8554,25.8671,40300.0
2008-05-23 12:30:00,44.06,44.09,43.9,43.93,34300.0,25.8554,25.873,25.7615,25.7791,34300.0
2008-05-23 13:00:00,43.91,44.08,43.89,44.01,33600.0,25.7674,25.8671,25.7556,25.826,33600.0
2008-05-23 13:30:00,44.01,44.13,43.9,43.9,47300.0,25.826,25.8965,25.7615,25.7615,47300.0
2008-05-23 14:00:00,43.91,44.09,43.88,44.07,52200.0,25.7674,25.873,25.7498,25.8613,52200.0
2008-05-23 14:30:00,44.05,44.09,43.94,43.99,49300.0,25.8495,25.873,25.785,25.8143,49300.0
2008-05-23 15:00:00,43.99,44.05,43.88,43.98,48400.0,25.8143,25.8495,25.7498,25.8084,48400.0
2008-05-23 15:30:00,43.98,44.08,43.87,43.93,86500.0,25.8084,25.8671,25.7439,25.7791,86500.0
2008-05-27 09:30:00,43.89,44.61,43.89,44.28,67900.0,25.7556,26.1781,25.7556,25.9845,67900.0
2008-05-27 10:00:00,44.28,44.6,44.21,44.31,91000.0,25.9845,26.1723,25.9434,26.0021,91000.0
2008-05-27 10:30:00,44.31,44.39,44.2,44.23,60900.0,26.0021,26.049,25.9375,25.9551,60900.0
2008-05-27 11:00:00,44.24,44.32,43.82,43.83,85300.0,25.961,26.008,25.7146,25.7204,85300.0
2008-05-27 11:30:00,43.85,43.9,43.74,43.76,42600.0,25.7322,25.7615,25.6676,25.6793,42600.0
2008-05-27 12:00:00,43.73,43.91,43.69,43.9,37700.0,25.6617,25.7674,25.6383,25.7615,37700.0
2008-05-27 12:30:00,43.9,43.94,43.78,43.84,48500.0,25.7615,25.785,25.6911,25.7263,48500.0
2008-05-27 13:00:00,43.84,43.93,43.75,43.87,37300.0,25.7263,25.7791,25.6735,25.7439,37300.0
2008-05-27 13:30:00,43.88,43.9,43.76,43.89,65700.0,25.7498,25.7615,25.6793,25.7556,65700.0
2008-05-27 14:00:00,43.89,44.02,43.84,43.92,58100.0,25.7556,25.8319,25.7263,25.7732,58100.0
2008-05-27 14:30:00,43.93,44.24,43.93,44.2,54000.0,25.7791,25.961,25.7791,25.9375,54000.0
2008-05-27 15:00:00,44.2,44.28,44.15,44.24,58900.0,25.9375,25.9845,25.9082,25.961,58900.0
2008-05-27 15:30:00,44.24,44.26,44.15,44.25,94400.0,25.961,25.9728,25.9082,25.9669,94400.0
2008-05-28 09:30:00,44.17,44.39,43.8,43.86,100900.0,25.9199,26.049,25.7028,25.738,100900.0
2008-05-28 10:00:00,43.86,43.92,43.66,43.73,70700.0,25.738,25.7732,25.6207,25.6617,70700.0
2008-05-28 10:30:00,43.72,44.22,43.69,44.21,76800.0,25.6559,25.9493,25.6383,25.9434,76800.0
2008-05-28 11:00:00,44.21,44.22,43.97,43.99,42300.0,25.9434,25.9493,25.8026,25.8143,42300.0
2008-05-28 11:30:00,43.96,44.13,43.91,43.93,32700.0,25.7967,25.8965,25.7674,25.7791,32700.0
2008-05-28 12:00:00,43.93,44.03,43.79,43.99,38300.0,25.7791,25.8378,25.6969,25.8143,38300.0
2008-05-28 12:30:00,43.97,43.97,43.82,43.85,23100.0,25.8026,25.8026,25.7146,25.7322,23100.0
2008-05-28 13:00:00,43.83,43.96,43.81,43.89,27400.0,25.7204,25.7967,25.7087,25.7556,27400.0
2008-05-28 13:30:00,43.89,43.93,43.68,43.71,36400.0,25.7556,25.7791,25.6324,25.65,36400.0
2008-05-28 14:00:00,43.73,43.85,43.64,43.7,43500.0,25.6617,25.7322,25.6089,25.6441,43500.0
2008-05-28 14:30:00,43.69,43.8,43.65,43.69,32400.0,25.6383,25.7028,25.6148,25.6383,32400.0
2008-05-28 15:00:00,43.69,43.9,43.68,43.88,54000.0,25.6383,25.7615,25.6324,25.7498,54000.0
2008-05-28 15:30:00,43.87,43.92,43.69,43.8,85000.0,25.7439,25.7732,25.6383,25.7028,85000.0
2008-05-29 09:30:00,43.79,44.16,43.76,43.94,60200.0,25.6969,25.9141,25.6793,25.785,60200.0
2008-05-29 10:00:00,43.95,44.16,43.77,43.94,78200.0,25.7908,25.9141,25.6852,25.785,78200.0
2008-05-29 10:30:00,43.93,44.15,43.66,44.11,70500.0,25.7791,25.9082,25.6207,25.8847,70500.0
2008-05-29 11:00:00,44.1,44.21,44.04,44.12,49600.0,25.8789,25.9434,25.8437,25.8906,49600.0
2008-05-29 11:30:00,44.12,44.21,44.07,44.15,51300.0,25.8906,25.9434,25.8613,25.9082,51300.0
2008-05-29 12:00:00,44.15,44.16,44.04,44.09,39200.0,25.9082,25.9141,25.8437,25.873,39200.0
2008-05-29 12:30:00,44.1,44.29,44.09,44.25,45600.0,25.8789,25.9904,25.873,25.9669,45600.0
2008-05-29 13:00:00,44.25,44.3,44.19,44.21,30900.0,25.9669,25.9962,25.9317,25.9434,30900.0
2008-05-29 13:30:00,44.2,44.33,44.19,44.22,34000.0,25.9375,26.0138,25.9317,25.9493,34000.0
2008-05-29 14:00:00,44.25,44.33,44.21,44.26,51500.0,25.9669,26.0138,25.9434,25.9728,51500.0
2008-05-29 14:30:00,44.26,44.29,44.1,44.13,40300.0,25.9728,25.9904,25.8789,25.8965,40300.0
2008-05-29 15:00:00,44.11,44.19,44.07,44.08,53500.0,25.8847,25.9317,25.8613,25.8671,53500.0
2008-05-29 15:30:00,44.1,44.2,44.06,44.13,79100.0,25.8789,25.9375,25.8554,25.8965,79100.0
2008-05-30 09:30:00,44.2,44.22,44.0,44.12,50900.0,25.9375,25.9493,25.8202,25.8906,50900.0
2008-05-30 10:00:00,44.11,44.19,43.98,44.16,55000.0,25.8847,25.9317,25.8084,25.9141,55000.0
2008-05-30 10:30:00,44.18,44.23,43.86,43.98,37200.0,25.9258,25.9551,25.738,25.8084,37200.0
2008-05-30 11:00:00,43.96,44.03,43.86,43.89,42900.0,25.7967,25.8378,25.738,25.7556,42900.0
2008-05-30 11:30:00,43.88,44.04,43.88,44.03,31700.0,25.7498,25.8437,25.7498,25.8378,31700.0
2008-05-30 12:00:00,44.03,44.03,43.92,43.93,28800.0,25.8378,25.8378,25.7732,25.7791,28800.0
2008-05-30 12:30:00,43.94,43.97,43.84,43.88,35600.0,25.785,25.8026,25.7263,25.7498,35600.0
2008-05-30 13:00:00,43.89,43.89,43.75,43.82,34100.0,25.7556,25.7556,25.6735,25.7146,34100.0
2008-05-30 13:30:00,43.84,43.85,43.75,43.8,53800.0,25.7263,25.7322,25.6735,25.7028,53800.0
2008-05-30 14:00:00,43.79,43.85,43.7,43.84,56300.0,25.6969,25.7322,25.6441,25.7263,56300.0
2008-05-30 14:30:00,43.85,44.0,43.85,43.96,35800.0,25.7322,25.8202,25.7322,25.7967,35800.0
2008-05-30 15:00:00,43.97,44.03,43.9,44.0,50800.0,25.8026,25.8378,25.7615,25.8202,50800.0
2008-05-30 15:30:00,44.0,44.09,43.91,43.94,91600.0,25.8202,25.873,25.7674,25.785,91600.0
2008-06-02 09:30:00,44.01,44.12,43.56,43.59,61100.0,25.826,25.8906,25.562,25.5796,61100.0
2008-06-02 10:00:00,43.59,43.76,43.44,43.45,72000.0,25.5796,25.6793,25.4916,25.4974,72000.0
2008-06-02 10:30:00,43.45,43.52,43.39,43.45,33600.0,25.4974,25.5385,25.4622,25.4974,33600.0
2008-06-02 11:00:00,43.45,43.48,43.35,43.39,39400.0,25.4974,25.515,25.4387,25.4622,39400.0
2008-06-02 11:30:00,43.39,43.41,43.29,43.36,35100.0,25.4622,25.474,25.4035,25.4446,35100.0
2008-06-02 12:00:00,43.36,43.36,43.3,43.31,32800.0,25.4446,25.4446,25.4094,25.4153,32800.0
2008-06-02 12:30:00,43.29,43.34,43.1,43.14,57600.0,25.4035,25.4329,25.292,25.3155,57600.0
2008-06-02 13:00:00,43.14,43.22,43.12,43.21,38400.0,25.3155,25.3625,25.3038,25.3566,38400.0
2008-06-02 13:30:00,43.21,43.36,43.2,43.36,28700.0,25.3566,25.4446,25.3507,25.4446,28700.0
2008-06-02 14:00:00,43.34,43.49,43.33,43.43,39400.0,25.4329,25.5209,25.427,25.4857,39400.0
2008-06-02 14:30:00,43.43,43.47,43.38,43.38,33000.0,25.4857,25.5092,25.4564,25.4564,33000.0
2008-06-02 15:00:00,43.39,43.58,43.34,43.52,61100.0,25.4622,25.5737,25.4329,25.5385,61100.0
2008-06-02 15:30:00,43.52,43.64,43.51,43.54,70200.0,25.5385,25.6089,25.5326,25.5502,70200.0
2008-06-03 09:30:00,43.71,43.75,43.45,43.49,40900.0,25.65,25.6735,25.4974,25.5209,40900.0
2008-06-03 10:00:00,43.51,43.74,43.49,43.52,50500.0,25.5326,25.6676,25.5209,25.5385,50500.0
2008-06-03 10:30:00,43.49,43.56,43.41,43.46,59800.0,25.5209,25.562,25.474,25.5033,59800.0
2008-06-03 11:00:00,43.48,43.59,43.42,43.53,61100.0,25.515,25.5796,25.4798,25.5444,61100.0
2008-06-03 11:30:00,43.5,43.6,43.45,43.57,30600.0,25.5268,25.5855,25.4974,25.5678,30600.0
2008-06-03 12:00:00,43.6,43.61,43.44,43.48,34600.0,25.5855,25.5913,25.4916,25.515,34600.0
2008-06-03 12:30:00,43.46,43.52,43.38,43.41,31700.0,25.5033,25.5385,25.4564,25.474,31700.0
2008-06-03 13:00:00,43.41,43.6,43.39,43.45,37300.0,25.474,25.5855,25.4622,25.4974,37300.0
2008-06-03 13:30:00,43.44,43.44,43.09,43.26,65800.0,25.4916,25.4916,25.2862,25.3859,65800.0
2008-06-03 14:00:00,43.23,43.26,43.12,43.15,59100.0,25.3683,25.3859,25.3038,25.3214,59100.0
2008-06-03 14:30:00,43.14,43.35,43.13,43.35,49900.0,25.3155,25.4387,25.3096,25.4387,49900.0
2008-06-03 15:00:00,43.33,43.54,43.27,43.54,86200.0,25.427,25.5502,25.3918,25.5502,86200.0
2008-06-03 15:30:00,43.52,43.64,43.44,43.51,118300.0,25.5385,25.6089,25.4916,25.5326,118300.0
2008-06-04 09:30:00,43.14,43.47,43.14,43.28,59600.0,25.5434,25.7388,25.5434,25.6263,59600.0
2008-06-04 10:00:00,43.3,43.49,43.25,43.49,56700.0,25.6382,25.7507,25.6086,25.7507,56700.0
2008-06-04 10:30:00,43.49,43.68,43.29,43.65,64300.0,25.7507,25.8632,25.6322,25.8454,64300.0
2008-06-04 11:00:00,43.64,43.71,43.57,43.68,23500.0,25.8395,25.8809,25.798,25.8632,23500.0
2008-06-04 11:30:00,43.67,43.68,43.57,43.61,14100.0,25.8572,25.8632,25.798,25.8217,14100.0
2008-06-04 12:00:00,43.59,43.7,43.52,43.67,21500.0,25.8099,25.875,25.7684,25.8572,21500.0
2008-06-04 12:30:00,43.67,43.68,43.44,43.44,33400.0,25.8572,25.8632,25.7211,25.7211,33400.0
2008-06-04 13:00:00,43.44,43.53,43.37,43.51,26600.0,25.7211,25.7743,25.6796,25.7625,26600.0
2008-06-04 13:30:00,43.5,43.58,43.42,43.55,31800.0,25.7566,25.8039,25.7092,25.7862,31800.0
2008-06-04 14:00:00,43.54,43.57,43.18,43.23,42500.0,25.7803,25.798,25.5671,25.5967,42500.0
2008-06-04 14:30:00,43.22,43.4,43.04,43.1,56200.0,25.5908,25.6974,25.4842,25.5197,56200.0
2008-06-04 15:00:00,43.08,43.39,43.08,43.28,64900.0,25.5079,25.6914,25.5079,25.6263,64900.0
2008-06-04 15:30:00,43.27,43.46,43.21,43.37,66800.0,25.6204,25.7329,25.5849,25.6796,66800.0
2008-06-05 09:30:00,43.56,43.59,43.22,43.34,100300.0,25.7921,25.8099,25.5908,25.6618,100300.0
2008-06-05 10:00:00,43.35,43.5,43.2,43.39,126900.0,25.6678,25.7566,25.5789,25.6914,126900.0
2008-06-05 10:30:00,43.41,43.53,43.34,43.46,48200.0,25.7033,25.7743,25.6618,25.7329,48200.0
2008-06-05 11:00:00,43.47,43.49,43.3,43.35,35600.0,25.7388,25.7507,25.6382,25.6678,35600.0
2008-06-05 11:30:00,43.35,43.35,43.24,43.26,37600.0,25.6678,25.6678,25.6026,25.6145,37600.0
2008-06-05 12:00:00,43.25,43.35,43.19,43.35,37800.0,25.6086,25.6678,25.573,25.6678,37800.0
2008-06-05 12:30:00,43.35,43.37,43.29,43.34,31100.0,25.6678,25.6796,25.6322,25.6618,31100.0
2008-06-05 13:00:00,43.34,43.35,43.24,43.25,30200.0,25.6618,25.6678,25.6026,25.6086,30200.0
2008-06-05 13:30:00,43.25,43.36,43.18,43.22,47900.0,25.6086,25.6737,25.5671,25.5908,47900.0
2008-06-05 14:00:00,43.23,43.25,43.13,43.15,64500.0,25.5967,25.6086,25.5375,25.5493,64500.0
2008-06-05 14:30:00,43.15,43.28,43.11,43.24,54400.0,25.5493,25.6263,25.5257,25.6026,54400.0
2008-06-05 15:00:00,43.25,43.37,43.21,43.23,60700.0,25.6086,25.6796,25.5849,25.5967,60700.0
2008-06-05 15:30:00,43.24,43.4,43.18,43.35,136600.0,25.6026,25.6974,25.5671,25.6678,136600.0
2008-06-06 09:30:00,43.07,43.07,42.49,42.56,74100.0,25.502,25.502,25.1586,25.2,74100.0
2008-06-06 10:00:00,42.55,42.69,42.37,42.67,72600.0,25.1941,25.277,25.0875,25.2651,72600.0
2008-06-06 10:30:00,42.66,42.76,42.6,42.65,56800.0,25.2592,25.3184,25.2237,25.2533,56800.0
2008-06-06 11:00:00,42.65,42.69,42.42,42.5,62700.0,25.2533,25.277,25.1171,25.1645,62700.0
2008-06-06 11:30:00,42.5,42.69,42.5,42.55,40200.0,25.1645,25.277,25.1645,25.1941,40200.0
2008-06-06 12:00:00,42.55,42.6,42.45,42.46,55200.0,25.1941,25.2237,25.1349,25.1408,55200.0
2008-06-06 12:30:00,42.45,42.57,42.43,42.43,41300.0,25.1349,25.2059,25.123,25.123,41300.0
2008-06-06 13:00:00,42.45,42.47,42.35,42.36,90500.0,25.1349,25.1467,25.0757,25.0816,90500.0
2008-06-06 13:30:00,42.36,42.43,42.18,42.22,73700.0,25.0816,25.123,24.975,24.9987,73700.0
2008-06-06 14:00:00,42.2,42.22,41.94,42.12,83000.0,24.9868,24.9987,24.8329,24.9395,83000.0
2008-06-06 14:30:00,42.11,42.19,42.04,42.05,62100.0,24.9336,24.9809,24.8921,24.898,62100.0
2008-06-06 15:00:00,42.06,42.36,42.06,42.11,107000.0,24.9039,25.0816,24.9039,24.9336,107000.0
2008-06-06 15:30:00,42.14,42.19,41.93,41.93,140500.0,24.9513,24.9809,24.827,24.827,140500.0
2008-06-09 09:30:00,42.19,42.32,41.97,42.18,77800.0,24.9809,25.0579,24.8507,24.975,77800.0
2008-06-09 10:00:00,42.22,42.62,42.22,42.47,66400.0,24.9987,25.2355,24.9987,25.1467,66400.0
2008-06-09 10:30:00,42.45,42.5,42.32,42.42,67900.0,25.1349,25.1645,25.0579,25.1171,67900.0
2008-06-09 11:00:00,42.42,42.7,42.41,42.67,49400.0,25.1171,25.2829,25.1112,25.2651,49400.0
2008-06-09 11:30:00,42.67,42.73,42.55,42.61,37900.0,25.2651,25.3007,25.1941,25.2296,37900.0
2008-06-09 12:00:00,42.62,42.65,42.53,42.63,27100.0,25.2355,25.2533,25.1822,25.2414,27100.0
2008-06-09 12:30:00,42.6,42.72,42.58,42.72,33900.0,25.2237,25.2947,25.2118,25.2947,33900.0
2008-06-09 13:00:00,42.69,42.72,42.45,42.57,48700.0,25.277,25.2947,25.1349,25.2059,48700.0
2008-06-09 13:30:00,42.58,42.62,42.41,42.54,63400.0,25.2118,25.2355,25.1112,25.1882,63400.0
2008-06-09 14:00:00,42.52,42.57,42.36,42.56,80000.0,25.1763,25.2059,25.0816,25.2,80000.0
2008-06-09 14:30:00,42.53,42.64,42.41,42.5,43600.0,25.1822,25.2474,25.1112,25.1645,43600.0
2008-06-09 15:00:00,42.5,42.62,42.39,42.54,78300.0,25.1645,25.2355,25.0993,25.1882,78300.0
2008-06-09 15:30:00,42.56,42.76,42.53,42.68,128500.0,25.2,25.3184,25.1822,25.2711,128500.0
2008-06-10 09:30:00,42.55,42.68,42.32,42.54,66100.0,25.1941,25.2711,25.0579,25.1882,66100.0
2008-06-10 10:00:00,42.54,42.67,42.49,42.6,87800.0,25.1882,25.2651,25.1586,25.2237,87800.0
2008-06-10 10:30:00,42.58,42.62,42.41,42.54,51400.0,25.2118,25.2355,25.1112,25.1882,51400.0
2008-06-10 11:00:00,42.55,42.68,42.42,42.49,45200.0,25.1941,25.2711,25.1171,25.1586,45200.0
2008-06-10 11:30:00,42.49,42.86,42.49,42.78,55000.0,25.1586,25.3776,25.1586,25.3303,55000.0
2008-06-10 12:00:00,42.77,42.94,42.65,42.85,89500.0,25.3243,25.425,25.2533,25.3717,89500.0
2008-06-10 12:30:00,42.86,42.96,42.82,42.91,54500.0,25.3776,25.4368,25.3539,25.4072,54500.0
2008-06-10 13:00:00,42.91,43.14,42.86,43.07,54800.0,25.4072,25.5434,25.3776,25.502,54800.0
2008-06-10 13:30:00,43.07,43.08,42.84,42.86,44600.0,25.502,25.5079,25.3658,25.3776,44600.0
2008-06-10 14:00:00,42.83,42.87,42.65,42.78,65200.0,25.3599,25.3836,25.2533,25.3303,65200.0
2008-06-10 14:30:00,42.76,42.79,42.68,42.77,43600.0,25.3184,25.3362,25.2711,25.3243,43600.0
2008-06-10 15:00:00,42.75,42.82,42.71,42.8,48800.0,25.3125,25.3539,25.2888,25.3421,48800.0
2008-06-10 15:30:00,42.78,42.84,42.65,42.68,88600.0,25.3303,25.3658,25.2533,25.2711,88600.0
2008-06-11 09:30:00,42.38,42.55,42.18,42.36,72200.0,25.0934,25.1941,24.975,25.0816,72200.0
2008-06-11 10:00:00,42.35,42.43,41.95,41.95,102500.0,25.0757,25.123,24.8388,24.8388,102500.0
2008-06-11 10:30:00,41.95,42.18,41.95,42.14,91100.0,24.8388,24.975,24.8388,24.9513,91100.0
2008-06-11 11:00:00,42.12,42.14,41.9,41.91,62600.0,24.9395,24.9513,24.8092,24.8151,62600.0
2008-06-11 11:30:00,41.91,42.01,41.85,41.99,43000.0,24.8151,24.8743,24.7796,24.8625,43000.0
2008-06-11 12:00:00,41.99,42.04,41.94,41.95,29300.0,24.8625,24.8921,24.8329,24.8388,29300.0
2008-06-11 12:30:00,41.95,41.99,41.9,41.95,27900.0,24.8388,24.8625,24.8092,24.8388,27900.0
2008-06-11 13:00:00,41.95,42.05,41.92,41.95,28700.0,24.8388,24.898,24.8211,24.8388,28700.0
2008-06-11 13:30:00,41.94,41.96,41.81,41.89,49800.0,24.8329,24.8447,24.7559,24.8033,49800.0
2008-06-11 14:00:00,41.9,41.97,41.78,41.82,92300.0,24.8092,24.8507,24.7382,24.7618,92300.0
2008-06-11 14:30:00,41.82,41.84,41.66,41.67,62000.0,24.7618,24.7737,24.6671,24.673,62000.0
2008-06-11 15:00:00,41.66,41.74,41.57,41.67,73300.0,24.6671,24.7145,24.6138,24.673,73300.0
2008-06-11 15:30:00,41.66,41.66,41.4,41.4,142500.0,24.6671,24.6671,24.5132,24.5132,142500.0
2008-06-12 09:30:00,41.33,42.26,41.33,42.21,65500.0,24.4717,25.0224,24.4717,24.9928,65500.0
2008-06-12 10:00:00,42.21,42.32,42.05,42.06,55500.0,24.9928,25.0579,24.898,24.9039,55500.0
2008-06-12 10:30:00,42.06,42.24,42.03,42.13,40200.0,24.9039,25.0105,24.8862,24.9454,40200.0
2008-06-12 11:00:00,42.14,42.33,42.12,42.22,31100.0,24.9513,25.0638,24.9395,24.9987,31100.0
2008-06-12 11:30:00,42.24,42.28,42.17,42.24,24600.0,25.0105,25.0342,24.9691,25.0105,24600.0
2008-06-12 12:00:00,42.24,42.33,42.14,42.15,36400.0,25.0105,25.0638,24.9513,24.9572,36400.0
2008-06-12 12:30:00,42.17,42.2,41.98,41.98,42000.0,24.9691,24.9868,24.8566,24.8566,42000.0
2008-06-12 13:00:00,42.01,42.07,41.87,42.05,27300.0,24.8743,24.9099,24.7914,24.898,27300.0
2008-06-12 13:30:00,42.06,42.08,41.85,41.93,36300.0,24.9039,24.9158,24.7796,24.827,36300.0
2008-06-12 14:00:00,41.91,42.0,41.81,41.81,54700.0,24.8151,24.8684,24.7559,24.7559,54700.0
2008-06-12 14:30:00,41.81,41.88,41.76,41.83,54700.0,24.7559,24.7974,24.7263,24.7678,54700.0
2008-06-12 15:00:00,41.83,41.85,41.65,41.7,68600.0,24.7678,24.7796,24.6612,24.6908,68600.0
2008-06-12 15:30:00,41.67,41.93,41.67,41.92,111900.0,24.673,24.827,24.673,24.8211,111900.0
2008-06-13 09:30:00,42.08,42.67,42.08,42.57,74500.0,24.9158,25.2651,24.9158,25.2059,74500.0
2008-06-13 10:00:00,42.56,42.91,42.53,42.83,61000.0,25.2,25.4072,25.1822,25.3599,61000.0
2008-06-13 10:30:00,42.82,42.9,42.68,42.8,47300.0,25.3539,25.4013,25.2711,25.3421,47300.0
2008-06-13 11:00:00,42.82,42.97,42.81,42.87,42700.0,25.3539,25.4428,25.348,25.3836,42700.0
2008-06-13 11:30:00,42.9,42.9,42.73,42.78,27600.0,25.4013,25.4013,25.3007,25.3303,27600.0
2008-06-13 12:00:00,42.78,42.86,42.74,42.74,22200.0,25.3303,25.3776,25.3066,25.3066,22200.0
2008-06-13 12:30:00,42.75,42.83,42.63,42.66,34700.0,25.3125,25.3599,25.2414,25.2592,34700.0
2008-06-13 13:00:00,42.68,42.84,42.55,42.81,45100.0,25.2711,25.3658,25.1941,25.348,45100.0
2008-06-13 13:30:00,42.8,42.88,42.77,42.83,69100.0,25.3421,25.3895,25.3243,25.3599,69100.0
2008-06-13 14:00:00,42.83,42.99,42.77,42.92,112300.0,25.3599,25.4546,25.3243,25.4132,112300.0
2008-06-13 14:30:00,42.92,43.0,42.87,42.95,55600.0,25.4132,25.4605,25.3836,25.4309,55600.0
2008-06-13 15:00:00,42.93,42.97,42.81,42.82,52100.0,25.4191,25.4428,25.348,25.3539,52100.0
2008-06-13 15:30:00,42.84,43.14,42.77,43.13,100800.0,25.3658,25.5434,25.3243,25.5375,100800.0
2008-06-16 09:30:00,42.96,42.96,42.48,42.54,92700.0,25.4368,25.4368,25.1526,25.1882,92700.0
2008-06-16 10:00:00,42.56,42.7,42.49,42.6,63500.0,25.2,25.2829,25.1586,25.2237,63500.0
2008-06-16 10:30:00,42.59,42.88,42.52,42.85,52900.0,25.2178,25.3895,25.1763,25.3717,52900.0
2008-06-16 11:00:00,42.83,42.85,42.61,42.65,46600.0,25.3599,25.3717,25.2296,25.2533,46600.0
2008-06-16 11:30:00,42.64,42.75,42.62,42.71,28700.0,25.2474,25.3125,25.2355,25.2888,28700.0
2008-06-16 12:00:00,42.68,42.68,42.51,42.59,33400.0,25.2711,25.2711,25.1704,25.2178,33400.0
2008-06-16 12:30:00,42.6,42.7,42.53,42.64,21400.0,25.2237,25.2829,25.1822,25.2474,21400.0
2008-06-16 13:00:00,42.63,42.88,42.53,42.88,35600.0,25.2414,25.3895,25.1822,25.3895,35600.0
2008-06-16 13:30:00,42.86,42.99,42.83,42.88,33400.0,25.3776,25.4546,25.3599,25.3895,33400.0
2008-06-16 14:00:00,42.88,42.9,42.73,42.8,49800.0,25.3895,25.4013,25.3007,25.3421,49800.0
2008-06-16 14:30:00,42.81,42.92,42.79,42.86,25200.0,25.348,25.4132,25.3362,25.3776,25200.0
2008-06-16 15:00:00,42.86,42.94,42.81,42.87,36200.0,25.3776,25.425,25.348,25.3836,36200.0
2008-06-16 15:30:00,42.87,42.89,42.73,42.76,67200.0,25.3836,25.3954,25.3007,25.3184,67200.0
2008-06-17 09:30:00,42.94,43.19,42.8,42.89,69900.0,25.425,25.573,25.3421,25.3954,69900.0
2008-06-17 10:00:00,42.88,42.98,42.76,42.78,50800.0,25.3895,25.4487,25.3184,25.3303,50800.0
2008-06-17 10:30:00,42.8,42.92,42.71,42.88,53500.0,25.3421,25.4132,25.2888,25.3895,53500.0
2008-06-17 11:00:00,42.84,42.92,42.7,42.78,53200.0,25.3658,25.4132,25.2829,25.3303,53200.0
2008-06-17 11:30:00,42.78,42.85,42.68,42.71,49700.0,25.3303,25.3717,25.2711,25.2888,49700.0
2008-06-17 12:00:00,42.7,42.77,42.6,42.62,39100.0,25.2829,25.3243,25.2237,25.2355,39100.0
2008-06-17 12:30:00,42.61,42.75,42.57,42.71,40100.0,25.2296,25.3125,25.2059,25.2888,40100.0
2008-06-17 13:00:00,42.71,42.84,42.67,42.68,47800.0,25.2888,25.3658,25.2651,25.2711,47800.0
2008-06-17 13:30:00,42.68,42.73,42.59,42.65,56200.0,25.2711,25.3007,25.2178,25.2533,56200.0
2008-06-17 14:00:00,42.66,42.7,42.52,42.55,65000.0,25.2592,25.2829,25.1763,25.1941,65000.0
2008-06-17 14:30:00,42.53,42.66,42.51,42.6,45600.0,25.1822,25.2592,25.1704,25.2237,45600.0
2008-06-17 15:00:00,42.6,42.65,42.5,42.56,54000.0,25.2237,25.2533,25.1645,25.2,54000.0
2008-06-17 15:30:00,42.56,42.59,42.44,42.49,98000.0,25.2,25.2178,25.1289,25.1586,98000.0
2008-06-18 09:30:00,41.97,42.5,41.97,42.2,66100.0,24.8507,25.1645,24.8507,24.9868,66100.0
2008-06-18 10:00:00,42.18,42.21,42.05,42.12,76900.0,24.975,24.9928,24.898,24.9395,76900.0
2008-06-18 10:30:00,42.12,42.18,42.0,42.11,75000.0,24.9395,24.975,24.8684,24.9336,75000.0
2008-06-18 11:00:00,42.12,42.28,42.09,42.18,31000.0,24.9395,25.0342,24.9217,24.975,31000.0
2008-06-18 11:30:00,42.2,42.36,42.2,42.29,29500.0,24.9868,25.0816,24.9868,25.0401,29500.0
2008-06-18 12:00:00,42.26,42.29,42.14,42.17,35300.0,25.0224,25.0401,24.9513,24.9691,35300.0
2008-06-18 12:30:00,42.16,42.22,42.03,42.08,47800.0,24.9632,24.9987,24.8862,24.9158,47800.0
2008-06-18 13:00:00,42.08,42.08,41.83,41.94,66100.0,24.9158,24.9158,24.7678,24.8329,66100.0
2008-06-18 13:30:00,41.95,42.0,41.9,41.94,77600.0,24.8388,24.8684,24.8092,24.8329,77600.0
2008-06-18 14:00:00,41.95,42.04,41.86,41.92,84400.0,24.8388,24.8921,24.7855,24.8211,84400.0
2008-06-18 14:30:00,41.9,42.02,41.87,41.99,58700.0,24.8092,24.8803,24.7914,24.8625,58700.0
2008-06-18 15:00:00,41.99,42.12,41.9,42.1,68400.0,24.8625,24.9395,24.8092,24.9276,68400.0
2008-06-18 15:30:00,42.08,42.13,41.99,42.06,142600.0,24.9158,24.9454,24.8625,24.9039,142600.0
2008-06-19 09:30:00,42.02,42.2,41.95,42.03,73800.0,24.8803,24.9868,24.8388,24.8862,73800.0
2008-06-19 10:00:00,42.0,42.06,41.84,42.0,97800.0,24.8684,24.9039,24.7737,24.8684,97800.0
2008-06-19 10:30:00,42.0,42.33,41.96,42.19,81400.0,24.8684,25.0638,24.8447,24.9809,81400.0
2008-06-19 11:00:00,42.2,42.24,41.87,41.98,99000.0,24.9868,25.0105,24.7914,24.8566,99000.0
2008-06-19 11:30:00,42.0,42.02,41.89,41.97,80600.0,24.8684,24.8803,24.8033,24.8507,80600.0
2008-06-19 12:00:00,41.96,42.28,41.95,42.13,75500.0,24.8447,25.0342,24.8388,24.9454,75500.0
2008-06-19 12:30:00,42.15,42.22,42.05,42.1,48000.0,24.9572,24.9987,24.898,24.9276,48000.0
2008-06-19 13:00:00,42.08,42.19,42.06,42.11,45700.0,24.9158,24.9809,24.9039,24.9336,45700.0
2008-06-19 13:30:00,42.12,42.14,41.9,42.03,74900.0,24.9395,24.9513,24.8092,24.8862,74900.0
2008-06-19 14:00:00,42.03,42.21,41.98,42.18,41700.0,24.8862,24.9928,24.8566,24.975,41700.0
2008-06-19 14:30:00,42.19,42.45,42.18,42.44,84800.0,24.9809,25.1349,24.975,25.1289,84800.0
2008-06-19 15:00:00,42.45,42.55,42.38,42.39,127300.0,25.1349,25.1941,25.0934,25.0993,127300.0
2008-06-19 15:30:00,42.37,42.49,42.35,42.38,133200.0,25.0875,25.1586,25.0757,25.0934,133200.0
2008-06-20 09:30:00,42.05,42.24,41.77,41.87,249100.0,24.898,25.0105,24.7322,24.7914,249100.0
2008-06-20 10:00:00,41.89,41.89,41.62,41.83,81500.0,24.8033,24.8033,24.6434,24.7678,81500.0
2008-06-20 10:30:00,41.83,41.89,41.7,41.81,54500.0,24.7678,24.8033,24.6908,24.7559,54500.0
2008-06-20 11:00:00,41.81,41.91,41.71,41.87,54100.0,24.7559,24.8151,24.6967,24.7914,54100.0
2008-06-20 11:30:00,41.86,42.07,41.82,42.06,64100.0,24.7855,24.9099,24.7618,24.9039,64100.0
2008-06-20 12:00:00,42.05,42.09,41.96,42.04,48600.0,24.898,24.9217,24.8447,24.8921,48600.0
2008-06-20 12:30:00,42.05,42.09,41.93,41.99,50600.0,24.898,24.9217,24.827,24.8625,50600.0
2008-06-20 13:00:00,41.99,42.06,41.72,41.74,49000.0,24.8625,24.9039,24.7026,24.7145,49000.0
2008-06-20 13:30:00,41.72,41.77,41.64,41.71,41600.0,24.7026,24.7322,24.6553,24.6967,41600.0
2008-06-20 14:00:00,41.7,41.79,41.62,41.65,70400.0,24.6908,24.7441,24.6434,24.6612,70400.0
2008-06-20 14:30:00,41.65,41.67,41.5,41.5,99200.0,24.6612,24.673,24.5724,24.5724,99200.0
2008-06-20 15:00:00,41.53,41.61,41.48,41.54,104500.0,24.5901,24.6375,24.5605,24.5961,104500.0
2008-06-20 15:30:00,41.53,41.68,41.51,41.59,101900.0,24.5901,24.6789,24.5783,24.6257,101900.0
2008-06-23 09:30:00,41.67,41.67,41.33,41.46,98800.0,24.673,24.673,24.4717,24.5487,98800.0
2008-06-23 10:00:00,41.46,41.52,41.31,41.39,70300.0,24.5487,24.5842,24.4599,24.5072,70300.0
2008-06-23 10:30:00,41.39,41.52,41.35,41.43,51400.0,24.5072,24.5842,24.4836,24.5309,51400.0
2008-06-23 11:00:00,41.41,41.45,41.22,41.23,57000.0,24.5191,24.5428,24.4066,24.4125,57000.0
2008-06-23 11:30:00,41.25,41.3,41.15,41.17,99800.0,24.4243,24.4539,24.3651,24.377,99800.0
2008-06-23 12:00:00,41.15,41.17,41.0,41.01,91700.0,24.3651,24.377,24.2763,24.2822,91700.0
2008-06-23 12:30:00,41.01,41.07,40.91,40.99,92600.0,24.2822,24.3178,24.223,24.2704,92600.0
2008-06-23 13:00:00,41.0,41.13,40.99,41.11,72000.0,24.2763,24.3533,24.2704,24.3414,72000.0
2008-06-23 13:30:00,41.12,41.13,41.01,41.1,69500.0,24.3474,24.3533,24.2822,24.3355,69500.0
2008-06-23 14:00:00,41.11,41.14,41.0,41.03,70300.0,24.3414,24.3592,24.2763,24.2941,70300.0
2008-06-23 14:30:00,41.03,41.05,40.95,40.99,54100.0,24.2941,24.3059,24.2467,24.2704,54100.0
2008-06-23 15:00:00,41.0,41.03,40.95,41.01,49200.0,24.2763,24.2941,24.2467,24.2822,49200.0
2008-06-23 15:30:00,41.02,41.04,40.95,40.95,114800.0,24.2882,24.3,24.2467,24.2467,114800.0
2008-06-24 09:30:00,40.86,41.41,40.72,40.79,183900.0,24.1934,24.5191,24.1105,24.152,183900.0
2008-06-24 10:00:00,40.77,40.95,40.69,40.92,66300.0,24.1401,24.2467,24.0928,24.2289,66300.0
2008-06-24 10:30:00,40.92,41.07,40.79,41.07,77100.0,24.2289,24.3178,24.152,24.3178,77100.0
2008-06-24 11:00:00,41.09,41.21,40.97,41.09,77300.0,24.3296,24.4007,24.2586,24.3296,77300.0
2008-06-24 11:30:00,41.06,41.33,40.98,41.29,45100.0,24.3118,24.4717,24.2645,24.448,45100.0
2008-06-24 12:00:00,41.27,41.28,41.11,41.2,70500.0,24.4362,24.4421,24.3414,24.3947,70500.0
2008-06-24 12:30:00,41.19,41.32,41.13,41.15,33300.0,24.3888,24.4658,24.3533,24.3651,33300.0
2008-06-24 13:00:00,41.15,41.21,41.11,41.13,28900.0,24.3651,24.4007,24.3414,24.3533,28900.0
2008-06-24 13:30:00,41.12,41.2,41.07,41.11,37000.0,24.3474,24.3947,24.3178,24.3414,37000.0
2008-06-24 14:00:00,41.12,41.18,41.09,41.12,61000.0,24.3474,24.3829,24.3296,24.3474,61000.0
2008-06-24 14:30:00,41.13,41.15,40.97,41.03,44500.0,24.3533,24.3651,24.2586,24.2941,44500.0
2008-06-24 15:00:00,41.04,41.08,40.9,40.95,105400.0,24.3,24.3237,24.2171,24.2467,105400.0
2008-06-24 15:30:00,40.96,41.0,40.87,40.91,88800.0,24.2526,24.2763,24.1993,24.223,88800.0
2008-06-25 09:30:00,41.15,41.68,41.13,41.44,78100.0,24.3651,24.6789,24.3533,24.5368,78100.0
2008-06-25 10:00:00,41.43,41.45,41.34,41.36,69100.0,24.5309,24.5428,24.4776,24.4895,69100.0
2008-06-25 10:30:00,41.37,41.72,41.36,41.64,105500.0,24.4954,24.7026,24.4895,24.6553,105500.0
2008-06-25 11:00:00,41.64,41.69,41.6,41.65,43800.0,24.6553,24.6849,24.6316,24.6612,43800.0
2008-06-25 11:30:00,41.64,41.66,41.52,41.55,43000.0,24.6553,24.6671,24.5842,24.602,43000.0
2008-06-25 12:00:00,41.55,41.56,41.44,41.45,81900.0,24.602,24.6079,24.5368,24.5428,81900.0
2008-06-25 12:30:00,41.44,41.46,41.4,41.43,45100.0,24.5368,24.5487,24.5132,24.5309,45100.0
2008-06-25 13:00:00,41.44,41.44,41.35,41.41,38500.0,24.5368,24.5368,24.4836,24.5191,38500.0
2008-06-25 13:30:00,41.4,41.45,41.36,41.37,39200.0,24.5132,24.5428,24.4895,24.4954,39200.0
2008-06-25 14:00:00,41.37,41.49,41.25,41.33,110200.0,24.4954,24.5664,24.4243,24.4717,110200.0
2008-06-25 14:30:00,41.33,41.46,41.17,41.29,133400.0,24.4717,24.5487,24.377,24.448,133400.0
2008-06-25 15:00:00,41.27,41.45,41.05,41.09,181400.0,24.4362,24.5428,24.3059,24.3296,181400.0
2008-06-25 15:30:00,41.09,41.12,40.9,41.06,174500.0,24.3296,24.3474,24.2171,24.3118,174500.0
2008-06-26 09:30:00,40.26,40.9,40.26,40.48,121500.0,23.8382,24.2171,23.8382,23.9684,121500.0
2008-06-26 10:00:00,40.52,40.71,40.45,40.71,85600.0,23.9921,24.1046,23.9507,24.1046,85600.0
2008-06-26 10:30:00,40.69,40.75,40.49,40.53,64800.0,24.0928,24.1283,23.9743,23.998,64800.0
2008-06-26 11:00:00,40.51,40.59,40.48,40.57,48900.0,23.9862,24.0336,23.9684,24.0217,48900.0
2008-06-26 11:30:00,40.55,40.6,40.49,40.55,52900.0,24.0099,24.0395,23.9743,24.0099,52900.0
2008-06-26 12:00:00,40.56,40.58,40.5,40.53,34300.0,24.0158,24.0276,23.9803,23.998,34300.0
2008-06-26 12:30:00,40.51,40.56,40.48,40.53,34100.0,23.9862,24.0158,23.9684,23.998,34100.0
2008-06-26 13:00:00,40.53,40.57,40.42,40.43,50200.0,23.998,24.0217,23.9329,23.9388,50200.0
2008-06-26 13:30:00,40.42,40.46,40.4,40.43,54300.0,23.9329,23.9566,23.9211,23.9388,54300.0
2008-06-26 14:00:00,40.43,40.59,40.32,40.35,103400.0,23.9388,24.0336,23.8737,23.8914,103400.0
2008-06-26 14:30:00,40.34,40.4,40.21,40.22,68600.0,23.8855,23.9211,23.8086,23.8145,68600.0
2008-06-26 15:00:00,40.22,40.32,40.16,40.26,64200.0,23.8145,23.8737,23.7789,23.8382,64200.0
2008-06-26 15:30:00,40.26,40.34,40.15,40.18,145900.0,23.8382,23.8855,23.773,23.7908,145900.0
2008-06-27 09:30:00,40.01,40.31,39.96,40.16,86800.0,23.6901,23.8678,23.6605,23.7789,86800.0
2008-06-27 10:00:00,40.16,40.19,39.96,39.96,204800.0,23.7789,23.7967,23.6605,23.6605,204800.0
2008-06-27 10:30:00,39.95,40.0,39.82,39.9,99800.0,23.6546,23.6842,23.5776,23.625,99800.0
2008-06-27 11:00:00,39.88,40.08,39.81,40.08,56800.0,23.6132,23.7316,23.5717,23.7316,56800.0
2008-06-27 11:30:00,40.04,40.07,40.02,40.02,33400.0,23.7079,23.7257,23.6961,23.6961,33400.0
2008-06-27 12:00:00,40.02,40.09,40.0,40.02,38600.0,23.6961,23.7375,23.6842,23.6961,38600.0
2008-06-27 12:30:00,40.03,40.05,39.95,39.97,48000.0,23.702,23.7138,23.6546,23.6664,48000.0
2008-06-27 13:00:00,40.0,40.03,39.9,39.92,44200.0,23.6842,23.702,23.625,23.6368,44200.0
2008-06-27 13:30:00,39.93,39.96,39.79,39.87,60200.0,23.6428,23.6605,23.5599,23.6072,60200.0
2008-06-27 14:00:00,39.85,40.09,39.83,40.08,110400.0,23.5954,23.7375,23.5836,23.7316,110400.0
2008-06-27 14:30:00,40.08,40.13,39.92,40.0,72200.0,23.7316,23.7612,23.6368,23.6842,72200.0
2008-06-27 15:00:00,40.03,40.04,39.97,39.99,75100.0,23.702,23.7079,23.6664,23.6783,75100.0
2008-06-27 15:30:00,39.99,40.05,39.93,39.94,182300.0,23.6783,23.7138,23.6428,23.6487,182300.0
2008-06-30 09:30:00,40.03,40.07,39.8,39.83,59700.0,23.702,23.7257,23.5658,23.5836,59700.0
2008-06-30 10:00:00,39.84,39.93,39.69,39.92,68100.0,23.5895,23.6428,23.5007,23.6368,68100.0
2008-06-30 10:30:00,39.92,40.0,39.76,39.97,64500.0,23.6368,23.6842,23.5421,23.6664,64500.0
2008-06-30 11:00:00,39.97,40.01,39.92,39.98,234900.0,23.6664,23.6901,23.6368,23.6724,234900.0
2008-06-30 11:30:00,39.99,40.0,39.85,39.96,102200.0,23.6783,23.6842,23.5954,23.6605,102200.0
2008-06-30 12:00:00,39.95,40.0,39.92,39.96,50700.0,23.6546,23.6842,23.6368,23.6605,50700.0
2008-06-30 12:30:00,39.95,40.0,39.91,39.95,43300.0,23.6546,23.6842,23.6309,23.6546,43300.0
2008-06-30 13:00:00,39.96,39.96,39.88,39.88,48800.0,23.6605,23.6605,23.6132,23.6132,48800.0
2008-06-30 13:30:00,39.87,39.88,39.76,39.79,63800.0,23.6072,23.6132,23.5421,23.5599,63800.0
2008-06-30 14:00:00,39.79,39.87,39.75,39.83,56400.0,23.5599,23.6072,23.5362,23.5836,56400.0
2008-06-30 14:30:00,39.83,39.85,39.75,39.83,55800.0,23.5836,23.5954,23.5362,23.5836,55800.0
2008-06-30 15:00:00,39.84,39.92,39.84,39.89,67600.0,23.5895,23.6368,23.5895,23.6191,67600.0
2008-06-30 15:30:00,39.88,39.99,39.73,39.75,201400.0,23.6132,23.6783,23.5243,23.5362,201400.0
2008-07-01 09:30:00,39.08,39.35,39.04,39.31,82200.0,23.1395,23.2993,23.1158,23.2757,82200.0
2008-07-01 10:00:00,39.31,39.64,39.3,39.39,94600.0,23.2757,23.4711,23.2697,23.323,94600.0
2008-07-01 10:30:00,39.41,39.66,39.38,39.64,97900.0,23.3349,23.4829,23.3171,23.4711,97900.0
2008-07-01 11:00:00,39.66,39.68,39.44,39.46,98900.0,23.4829,23.4947,23.3526,23.3645,98900.0
2008-07-01 11:30:00,39.43,39.47,39.36,39.38,63100.0,23.3467,23.3704,23.3053,23.3171,63100.0
2008-07-01 12:00:00,39.38,39.41,39.26,39.27,107800.0,23.3171,23.3349,23.2461,23.252,107800.0
2008-07-01 12:30:00,39.28,39.31,39.22,39.29,71000.0,23.2579,23.2757,23.2224,23.2638,71000.0
2008-07-01 13:00:00,39.28,39.36,39.23,39.34,86700.0,23.2579,23.3053,23.2283,23.2934,86700.0
2008-07-01 13:30:00,39.33,39.61,39.25,39.52,110100.0,23.2875,23.4533,23.2401,23.4,110100.0
2008-07-01 14:00:00,39.51,39.68,39.45,39.48,212800.0,23.3941,23.4947,23.3586,23.3763,212800.0
2008-07-01 14:30:00,39.49,39.84,39.42,39.57,151300.0,23.3822,23.5895,23.3408,23.4296,151300.0
2008-07-01 15:00:00,39.56,39.65,39.47,39.48,183000.0,23.4237,23.477,23.3704,23.3763,183000.0
2008-07-01 15:30:00,39.48,39.74,39.41,39.7,197100.0,23.3763,23.5303,23.3349,23.5066,197100.0
2008-07-02 09:30:00,39.57,39.78,39.38,39.56,119500.0,23.4296,23.5539,23.3171,23.4237,119500.0
2008-07-02 10:00:00,39.56,39.76,39.56,39.69,71400.0,23.4237,23.5421,23.4237,23.5007,71400.0
2008-07-02 10:30:00,39.69,39.78,39.52,39.71,60000.0,23.5007,23.5539,23.4,23.5125,60000.0
2008-07-02 11:00:00,39.7,39.72,39.55,39.59,68000.0,23.5066,23.5184,23.4178,23.4414,68000.0
2008-07-02 11:30:00,39.61,39.65,39.49,39.57,92900.0,23.4533,23.477,23.3822,23.4296,92900.0
2008-07-02 12:00:00,39.57,39.74,39.57,39.65,116200.0,23.4296,23.5303,23.4296,23.477,116200.0
2008-07-02 12:30:00,39.66,39.81,39.64,39.79,96000.0,23.4829,23.5717,23.4711,23.5599,96000.0
2008-07-02 13:00:00,39.78,39.78,39.6,39.72,85400.0,23.5539,23.5539,23.4474,23.5184,85400.0
2008-07-02 13:30:00,39.72,39.96,39.7,39.9,92100.0,23.5184,23.6605,23.5066,23.625,92100.0
2008-07-02 14:00:00,39.93,39.97,39.67,39.68,137400.0,23.6428,23.6664,23.4888,23.4947,137400.0
2008-07-02 14:30:00,39.68,39.75,39.62,39.64,106500.0,23.4947,23.5362,23.4592,23.4711,106500.0
2008-07-02 15:00:00,39.62,39.74,39.58,39.72,177400.0,23.4592,23.5303,23.4355,23.5184,177400.0
2008-07-02 15:30:00,39.71,39.72,39.36,39.37,240600.0,23.5125,23.5184,23.3053,23.3112,240600.0
2008-07-03 09:30:00,39.58,39.74,39.5,39.71,85400.0,23.4355,23.5303,23.3882,23.5125,85400.0
2008-07-03 10:00:00,39.7,39.87,39.45,39.8,104400.0,23.5066,23.6072,23.3586,23.5658,104400.0
2008-07-03 10:30:00,39.81,39.9,39.71,39.76,104700.0,23.5717,23.625,23.5125,23.5421,104700.0
2008-07-03 11:00:00,39.77,39.98,39.73,39.92,86300.0,23.548,23.6724,23.5243,23.6368,86300.0
2008-07-03 11:30:00,39.92,39.93,39.72,39.76,71100.0,23.6368,23.6428,23.5184,23.5421,71100.0
2008-07-03 12:00:00,39.76,39.77,39.49,39.52,85500.0,23.5421,23.548,23.3822,23.4,85500.0
2008-07-03 12:30:00,39.52,39.52,39.34,39.42,111700.0,23.4,23.4,23.2934,23.3408,111700.0
2008-07-07 09:30:00,39.7,40.0,39.62,39.92,68300.0,23.5066,23.6842,23.4592,23.6368,68300.0
2008-07-07 10:00:00,39.9,39.9,39.71,39.73,72300.0,23.625,23.625,23.5125,23.5243,72300.0
2008-07-07 10:30:00,39.73,39.76,39.57,39.64,61000.0,23.5243,23.5421,23.4296,23.4711,61000.0
2008-07-07 11:00:00,39.64,39.78,39.61,39.75,62100.0,23.4711,23.5539,23.4533,23.5362,62100.0
2008-07-07 11:30:00,39.76,39.81,39.65,39.79,39200.0,23.5421,23.5717,23.477,23.5599,39200.0
2008-07-07 12:00:00,39.78,39.81,39.47,39.47,75000.0,23.5539,23.5717,23.3704,23.3704,75000.0
2008-07-07 12:30:00,39.48,39.54,39.26,39.28,92300.0,23.3763,23.4118,23.2461,23.2579,92300.0
2008-07-07 13:00:00,39.27,39.27,39.09,39.14,60400.0,23.252,23.252,23.1454,23.175,60400.0
2008-07-07 13:30:00,39.15,39.27,39.12,39.16,53000.0,23.1809,23.252,23.1632,23.1868,53000.0
2008-07-07 14:00:00,39.17,39.28,39.02,39.18,95000.0,23.1928,23.2579,23.1039,23.1987,95000.0
2008-07-07 14:30:00,39.17,39.2,38.95,39.03,93100.0,23.1928,23.2105,23.0625,23.1099,93100.0
2008-07-07 15:00:00,39.04,39.49,39.04,39.49,114500.0,23.1158,23.3822,23.1158,23.3822,114500.0
2008-07-07 15:30:00,39.48,39.72,39.33,39.34,128400.0,23.3763,23.5184,23.2875,23.2934,128400.0
2008-07-08 09:30:00,39.06,39.69,39.06,39.6,87800.0,23.1276,23.5007,23.1276,23.4474,87800.0
2008-07-08 10:00:00,39.6,39.71,39.32,39.53,91300.0,23.4474,23.5125,23.2816,23.4059,91300.0
2008-07-08 10:30:00,39.51,39.67,39.35,39.63,80700.0,23.3941,23.4888,23.2993,23.4651,80700.0
2008-07-08 11:00:00,39.63,39.93,39.53,39.93,65400.0,23.4651,23.6428,23.4059,23.6428,65400.0
2008-07-08 11:30:00,39.9,39.92,39.73,39.75,38500.0,23.625,23.6368,23.5243,23.5362,38500.0
2008-07-08 12:00:00,39.73,39.88,39.59,39.84,64500.0,23.5243,23.6132,23.4414,23.5895,64500.0
2008-07-08 12:30:00,39.84,39.9,39.75,39.78,35600.0,23.5895,23.625,23.5362,23.5539,35600.0
2008-07-08 13:00:00,39.78,39.88,39.63,39.69,39000.0,23.5539,23.6132,23.4651,23.5007,39000.0
2008-07-08 13:30:00,39.68,39.73,39.5,39.52,138400.0,23.4947,23.5243,23.3882,23.4,138400.0
2008-07-08 14:00:00,39.51,39.52,39.35,39.41,185900.0,23.3941,23.4,23.2993,23.3349,185900.0
2008-07-08 14:30:00,39.41,39.7,39.38,39.64,163000.0,23.3349,23.5066,23.3171,23.4711,163000.0
2008-07-08 15:00:00,39.64,39.84,39.58,39.84,158800.0,23.4711,23.5895,23.4355,23.5895,158800.0
2008-07-08 15:30:00,39.82,39.86,39.72,39.78,238100.0,23.5776,23.6013,23.5184,23.5539,238100.0
2008-07-09 09:30:00,39.67,39.93,39.2,39.36,81300.0,23.4888,23.6428,23.2105,23.3053,81300.0
2008-07-09 10:00:00,39.35,39.7,39.24,39.69,64900.0,23.2993,23.5066,23.2342,23.5007,64900.0
2008-07-09 10:30:00,39.7,39.72,39.39,39.56,97100.0,23.5066,23.5184,23.323,23.4237,97100.0
2008-07-09 11:00:00,39.56,39.85,39.5,39.83,67100.0,23.4237,23.5954,23.3882,23.5836,67100.0
2008-07-09 11:30:00,39.84,39.84,39.5,39.61,69500.0,23.5895,23.5895,23.3882,23.4533,69500.0
2008-07-09 12:00:00,39.6,39.76,39.51,39.7,66000.0,23.4474,23.5421,23.3941,23.5066,66000.0
2008-07-09 12:30:00,39.67,39.7,39.48,39.49,79100.0,23.4888,23.5066,23.3763,23.3822,79100.0
2008-07-09 13:00:00,39.5,39.55,39.37,39.53,75200.0,23.3882,23.4178,23.3112,23.4059,75200.0
2008-07-09 13:30:00,39.53,39.55,39.43,39.48,53100.0,23.4059,23.4178,23.3467,23.3763,53100.0
2008-07-09 14:00:00,39.48,39.54,39.34,39.46,101300.0,23.3763,23.4118,23.2934,23.3645,101300.0
2008-07-09 14:30:00,39.47,39.54,39.34,39.41,96500.0,23.3704,23.4118,23.2934,23.3349,96500.0
2008-07-09 15:00:00,39.41,39.41,39.25,39.28,143100.0,23.3349,23.3349,23.2401,23.2579,143100.0
2008-07-09 15:30:00,39.27,39.33,38.95,38.96,244400.0,23.252,23.2875,23.0625,23.0684,244400.0
2008-07-10 09:30:00,38.88,39.14,38.62,38.65,138400.0,23.0211,23.175,22.8671,22.8849,138400.0
2008-07-10 10:00:00,38.65,38.83,38.6,38.83,98200.0,22.8849,22.9914,22.8553,22.9914,98200.0
2008-07-10 10:30:00,38.78,38.84,38.43,38.48,124100.0,22.9618,22.9974,22.7546,22.7842,124100.0
2008-07-10 11:00:00,38.48,38.58,38.23,38.32,151800.0,22.7842,22.8434,22.6362,22.6895,151800.0
2008-07-10 11:30:00,38.31,38.62,38.31,38.62,111300.0,22.6836,22.8671,22.6836,22.8671,111300.0
2008-07-10 12:00:00,38.64,38.84,38.61,38.64,59500.0,22.8789,22.9974,22.8612,22.8789,59500.0
2008-07-10 12:30:00,38.64,38.66,38.55,38.59,55900.0,22.8789,22.8908,22.8257,22.8493,55900.0
2008-07-10 13:00:00,38.6,38.77,38.56,38.71,74600.0,22.8553,22.9559,22.8316,22.9204,74600.0
2008-07-10 13:30:00,38.68,38.92,38.68,38.85,72100.0,22.9026,23.0447,22.9026,23.0033,72100.0
2008-07-10 14:00:00,38.85,38.87,38.28,38.38,100800.0,23.0033,23.0151,22.6658,22.725,100800.0
2008-07-10 14:30:00,38.38,38.47,38.17,38.28,107600.0,22.725,22.7783,22.6007,22.6658,107600.0
2008-07-10 15:00:00,38.28,38.59,38.26,38.47,121000.0,22.6658,22.8493,22.6539,22.7783,121000.0
2008-07-10 15:30:00,38.44,38.56,38.33,38.52,171100.0,22.7605,22.8316,22.6954,22.8079,171100.0
2008-07-11 09:30:00,38.03,38.06,37.75,37.76,86200.0,22.5178,22.5355,22.352,22.3579,86200.0
2008-07-11 10:00:00,37.77,37.89,37.43,37.58,116600.0,22.3638,22.4349,22.1625,22.2513,116600.0
2008-07-11 10:30:00,37.55,37.7,37.43,37.61,93700.0,22.2336,22.3224,22.1625,22.2691,93700.0
2008-07-11 11:00:00,37.59,37.68,37.48,37.56,137200.0,22.2572,22.3105,22.1921,22.2395,137200.0
2008-07-11 11:30:00,37.56,37.83,37.43,37.71,102500.0,22.2395,22.3993,22.1625,22.3283,102500.0
2008-07-11 12:00:00,37.72,37.79,37.65,37.77,148900.0,22.3342,22.3757,22.2928,22.3638,148900.0
2008-07-11 12:30:00,37.75,37.79,37.56,37.62,124500.0,22.352,22.3757,22.2395,22.275,124500.0
2008-07-11 13:00:00,37.6,37.68,37.47,37.63,105300.0,22.2632,22.3105,22.1862,22.2809,105300.0
2008-07-11 13:30:00,37.63,37.82,37.6,37.75,130500.0,22.2809,22.3934,22.2632,22.352,130500.0
2008-07-11 14:00:00,37.74,37.89,37.61,37.65,158900.0,22.3461,22.4349,22.2691,22.2928,158900.0
2008-07-11 14:30:00,37.66,38.18,37.62,37.96,156000.0,22.2987,22.6066,22.275,22.4763,156000.0
2008-07-11 15:00:00,38.0,38.34,37.9,37.97,180400.0,22.5,22.7013,22.4408,22.4822,180400.0
2008-07-11 15:30:00,37.98,38.02,37.73,37.89,201500.0,22.4882,22.5118,22.3401,22.4349,201500.0
2008-07-14 09:30:00,38.25,38.41,38.0,38.08,114100.0,22.648,22.7428,22.5,22.5474,114100.0
2008-07-14 10:00:00,38.07,38.14,37.8,37.97,95700.0,22.5414,22.5829,22.3816,22.4822,95700.0
2008-07-14 10:30:00,37.99,38.32,37.92,38.3,83700.0,22.4941,22.6895,22.4526,22.6776,83700.0
2008-07-14 11:00:00,38.29,38.3,37.98,38.13,75500.0,22.6717,22.6776,22.4882,22.577,75500.0
2008-07-14 11:30:00,38.12,38.15,37.72,37.91,88300.0,22.5711,22.5888,22.3342,22.4467,88300.0
2008-07-14 12:00:00,37.91,38.01,37.78,37.92,83100.0,22.4467,22.5059,22.3697,22.4526,83100.0
2008-07-14 12:30:00,37.94,38.05,37.86,37.91,64700.0,22.4645,22.5296,22.4171,22.4467,64700.0
2008-07-14 13:00:00,37.9,37.95,37.71,37.9,63600.0,22.4408,22.4704,22.3283,22.4408,63600.0
2008-07-14 13:30:00,37.91,38.1,37.85,37.94,63000.0,22.4467,22.5592,22.4112,22.4645,63000.0
2008-07-14 14:00:00,37.94,38.08,37.93,37.98,52200.0,22.4645,22.5474,22.4586,22.4882,52200.0
2008-07-14 14:30:00,38.0,38.07,37.8,37.85,55800.0,22.5,22.5414,22.3816,22.4112,55800.0
2008-07-14 15:00:00,37.86,38.01,37.81,37.99,122300.0,22.4171,22.5059,22.3875,22.4941,122300.0
2008-07-14 15:30:00,37.98,38.1,37.83,37.86,188400.0,22.4882,22.5592,22.3993,22.4171,188400.0
2008-07-15 09:30:00,37.48,37.66,37.28,37.31,89000.0,22.1921,22.2987,22.0737,22.0914,89000.0
2008-07-15 10:00:00,37.32,37.33,36.94,37.03,171200.0,22.0974,22.1033,21.8724,21.9257,171200.0
2008-07-15 10:30:00,37.04,37.56,36.95,37.51,99000.0,21.9316,22.2395,21.8783,22.2099,99000.0
2008-07-15 11:00:00,37.52,38.0,37.5,37.85,197000.0,22.2158,22.5,22.2039,22.4112,197000.0
2008-07-15 11:30:00,37.83,37.87,37.53,37.83,121000.0,22.3993,22.423,22.2217,22.3993,121000.0
2008-07-15 12:00:00,37.83,37.96,37.57,37.74,121100.0,22.3993,22.4763,22.2454,22.3461,121100.0
2008-07-15 12:30:00,37.76,37.98,37.73,37.98,78700.0,22.3579,22.4882,22.3401,22.4882,78700.0
2008-07-15 13:00:00,37.98,38.13,37.78,37.86,93700.0,22.4882,22.577,22.3697,22.4171,93700.0
2008-07-15 13:30:00,37.86,38.17,37.79,38.08,96600.0,22.4171,22.6007,22.3757,22.5474,96600.0
2008-07-15 14:00:00,38.09,38.29,37.97,38.23,140300.0,22.5533,22.6717,22.4822,22.6362,140300.0
2008-07-15 14:30:00,38.25,38.44,38.22,38.39,175400.0,22.648,22.7605,22.6303,22.7309,175400.0
2008-07-15 15:00:00,38.4,38.61,38.36,38.39,124600.0,22.7368,22.8612,22.7132,22.7309,124600.0
2008-07-15 15:30:00,38.38,38.49,38.12,38.15,243500.0,22.725,22.7901,22.5711,22.5888,243500.0
2008-07-16 09:30:00,38.1,38.42,37.69,38.34,178800.0,22.5592,22.7487,22.3164,22.7013,178800.0
2008-07-16 10:00:00,38.34,38.4,37.99,38.19,74700.0,22.7013,22.7368,22.4941,22.6125,74700.0
2008-07-16 10:30:00,38.21,38.89,38.13,38.8,111000.0,22.6243,23.027,22.577,22.9737,111000.0
2008-07-16 11:00:00,38.82,39.22,38.81,38.98,81900.0,22.9855,23.2224,22.9796,23.0803,81900.0
2008-07-16 11:30:00,38.99,39.08,38.8,39.04,111600.0,23.0862,23.1395,22.9737,23.1158,111600.0
2008-07-16 12:00:00,39.04,39.29,38.94,39.28,124400.0,23.1158,23.2638,23.0566,23.2579,124400.0
2008-07-16 12:30:00,39.29,39.43,39.29,39.37,119200.0,23.2638,23.3467,23.2638,23.3112,119200.0
2008-07-16 13:00:00,39.36,39.58,39.33,39.55,111700.0,23.3053,23.4355,23.2875,23.4178,111700.0
2008-07-16 13:30:00,39.56,39.57,39.33,39.4,93300.0,23.4237,23.4296,23.2875,23.3289,93300.0
2008-07-16 14:00:00,39.41,39.67,39.3,39.53,181800.0,23.3349,23.4888,23.2697,23.4059,181800.0
2008-07-16 14:30:00,39.54,39.66,39.42,39.48,115700.0,23.4118,23.4829,23.3408,23.3763,115700.0
2008-07-16 15:00:00,39.48,39.69,39.41,39.61,74800.0,23.3763,23.5007,23.3349,23.4533,74800.0
2008-07-16 15:30:00,39.62,39.77,39.55,39.73,165700.0,23.4592,23.548,23.4178,23.5243,165700.0
2008-07-17 09:30:00,41.58,41.58,38.81,40.0,115500.0,24.6197,24.6197,22.9796,23.6842,115500.0
2008-07-17 10:00:00,39.97,40.04,39.68,40.0,121600.0,23.6664,23.7079,23.4947,23.6842,121600.0
2008-07-17 10:30:00,40.0,40.35,39.95,40.09,125300.0,23.6842,23.8914,23.6546,23.7375,125300.0
2008-07-17 11:00:00,40.07,40.1,39.8,39.95,135200.0,23.7257,23.7434,23.5658,23.6546,135200.0
2008-07-17 11:30:00,39.95,40.08,39.91,40.01,83400.0,23.6546,23.7316,23.6309,23.6901,83400.0
2008-07-17 12:00:00,40.04,40.04,39.9,40.02,64100.0,23.7079,23.7079,23.625,23.6961,64100.0
2008-07-17 12:30:00,40.02,40.09,39.92,39.99,70500.0,23.6961,23.7375,23.6368,23.6783,70500.0
2008-07-17 13:00:00,39.98,40.44,39.92,40.22,124400.0,23.6724,23.9447,23.6368,23.8145,124400.0
2008-07-17 13:30:00,40.24,40.47,40.17,40.18,168400.0,23.8263,23.9625,23.7849,23.7908,168400.0
2008-07-17 14:00:00,40.19,40.21,40.11,40.14,198400.0,23.7967,23.8086,23.7493,23.7671,198400.0
2008-07-17 14:30:00,40.14,40.24,39.98,40.0,310000.0,23.7671,23.8263,23.6724,23.6842,310000.0
2008-07-17 15:00:00,39.99,40.18,39.98,40.17,186300.0,23.6783,23.7908,23.6724,23.7849,186300.0
2008-07-17 15:30:00,40.17,40.37,40.09,40.24,302200.0,23.7849,23.9033,23.7375,23.8263,302200.0
2008-07-18 09:30:00,39.75,41.16,39.33,39.96,389600.0,23.5362,24.3711,23.2875,23.6605,389600.0
2008-07-18 10:00:00,39.95,40.11,39.86,40.04,146900.0,23.6546,23.7493,23.6013,23.7079,146900.0
2008-07-18 10:30:00,40.04,40.07,39.95,40.02,211100.0,23.7079,23.7257,23.6546,23.6961,211100.0
2008-07-18 11:00:00,40.03,40.22,40.0,40.13,276000.0,23.702,23.8145,23.6842,23.7612,276000.0
2008-07-18 11:30:00,40.13,40.14,39.96,40.05,62600.0,23.7612,23.7671,23.6605,23.7138,62600.0
2008-07-18 12:00:00,40.02,40.08,39.9,40.0,73200.0,23.6961,23.7316,23.625,23.6842,73200.0
2008-07-18 12:30:00,40.0,40.13,39.91,40.03,47800.0,23.6842,23.7612,23.6309,23.702,47800.0
2008-07-18 13:00:00,40.03,40.21,39.93,40.12,74500.0,23.702,23.8086,23.6428,23.7553,74500.0
2008-07-18 13:30:00,40.12,40.25,40.08,40.18,64200.0,23.7553,23.8322,23.7316,23.7908,64200.0
2008-07-18 14:00:00,40.19,40.23,40.08,40.12,202300.0,23.7967,23.8204,23.7316,23.7553,202300.0
2008-07-18 14:30:00,40.12,40.16,40.06,40.15,69800.0,23.7553,23.7789,23.7197,23.773,69800.0
2008-07-18 15:00:00,40.15,40.19,40.05,40.09,178400.0,23.773,23.7967,23.7138,23.7375,178400.0
2008-07-18 15:30:00,40.1,40.29,40.09,40.16,219200.0,23.7434,23.8559,23.7375,23.7789,219200.0
2008-07-21 09:30:00,40.3,40.3,40.08,40.17,97400.0,23.8618,23.8618,23.7316,23.7849,97400.0
2008-07-21 10:00:00,40.17,40.28,40.0,40.02,194000.0,23.7849,23.85,23.6842,23.6961,194000.0
2008-07-21 10:30:00,40.03,40.16,40.0,40.05,74500.0,23.702,23.7789,23.6842,23.7138,74500.0
2008-07-21 11:00:00,40.04,40.21,39.98,40.1,53500.0,23.7079,23.8086,23.6724,23.7434,53500.0
2008-07-21 11:30:00,40.1,40.12,39.98,40.0,70600.0,23.7434,23.7553,23.6724,23.6842,70600.0
2008-07-21 12:00:00,40.0,40.4,40.0,40.33,77100.0,23.6842,23.9211,23.6842,23.8796,77100.0
2008-07-21 12:30:00,40.33,40.39,40.23,40.24,80900.0,23.8796,23.9151,23.8204,23.8263,80900.0
2008-07-21 13:00:00,40.23,40.29,40.16,40.29,58300.0,23.8204,23.8559,23.7789,23.8559,58300.0
2008-07-21 13:30:00,40.29,40.32,40.18,40.25,68100.0,23.8559,23.8737,23.7908,23.8322,68100.0
2008-07-21 14:00:00,40.25,40.26,40.02,40.07,70800.0,23.8322,23.8382,23.6961,23.7257,70800.0
2008-07-21 14:30:00,40.05,40.1,39.99,40.04,58400.0,23.7138,23.7434,23.6783,23.7079,58400.0
2008-07-21 15:00:00,40.05,40.18,40.0,40.17,96700.0,23.7138,23.7908,23.6842,23.7849,96700.0
2008-07-21 15:30:00,40.14,40.27,40.1,40.19,219300.0,23.7671,23.8441,23.7434,23.7967,219300.0
2008-07-22 09:30:00,40.18,40.4,40.09,40.26,158800.0,23.7908,23.9211,23.7375,23.8382,158800.0
2008-07-22 10:00:00,40.27,40.65,40.25,40.33,120000.0,23.8441,24.0691,23.8322,23.8796,120000.0
2008-07-22 10:30:00,40.36,40.41,40.3,40.35,101600.0,23.8974,23.927,23.8618,23.8914,101600.0
2008-07-22 11:00:00,40.36,40.52,40.32,40.43,98100.0,23.8974,23.9921,23.8737,23.9388,98100.0
2008-07-22 11:30:00,40.43,40.47,40.34,40.44,106000.0,23.9388,23.9625,23.8855,23.9447,106000.0
2008-07-22 12:00:00,40.43,40.55,40.34,40.36,85100.0,23.9388,24.0099,23.8855,23.8974,85100.0
2008-07-22 12:30:00,40.35,40.43,40.3,40.39,47800.0,23.8914,23.9388,23.8618,23.9151,47800.0
2008-07-22 13:00:00,40.39,40.44,40.31,40.36,75700.0,23.9151,23.9447,23.8678,23.8974,75700.0
2008-07-22 13:30:00,40.39,40.48,40.34,40.4,69800.0,23.9151,23.9684,23.8855,23.9211,69800.0
2008-07-22 14:00:00,40.41,40.43,40.23,40.39,96600.0,23.927,23.9388,23.8204,23.9151,96600.0
2008-07-22 14:30:00,40.4,40.42,40.27,40.28,112900.0,23.9211,23.9329,23.8441,23.85,112900.0
2008-07-22 15:00:00,40.29,40.38,40.24,40.36,107900.0,23.8559,23.9092,23.8263,23.8974,107900.0
2008-07-22 15:30:00,40.36,40.52,40.35,40.52,195300.0,23.8974,23.9921,23.8914,23.9921,195300.0
2008-07-23 09:30:00,40.53,40.9,40.37,40.67,86500.0,23.998,24.2171,23.9033,24.0809,86500.0
2008-07-23 10:00:00,40.65,40.99,40.61,40.94,132300.0,24.0691,24.2704,24.0454,24.2408,132300.0
2008-07-23 10:30:00,40.94,41.19,40.9,40.91,139100.0,24.2408,24.3888,24.2171,24.223,139100.0
2008-07-23 11:00:00,40.88,40.93,40.71,40.85,117400.0,24.2053,24.2349,24.1046,24.1875,117400.0
2008-07-23 11:30:00,40.84,40.91,40.69,40.7,118900.0,24.1816,24.223,24.0928,24.0987,118900.0
2008-07-23 12:00:00,40.71,40.72,40.5,40.53,117600.0,24.1046,24.1105,23.9803,23.998,117600.0
2008-07-23 12:30:00,40.52,40.7,40.49,40.63,75800.0,23.9921,24.0987,23.9743,24.0572,75800.0
2008-07-23 13:00:00,40.63,40.69,40.5,40.62,59500.0,24.0572,24.0928,23.9803,24.0513,59500.0
2008-07-23 13:30:00,40.62,40.84,40.44,40.51,94100.0,24.0513,24.1816,23.9447,23.9862,94100.0
2008-07-23 14:00:00,40.51,40.8,40.5,40.79,119600.0,23.9862,24.1579,23.9803,24.152,119600.0
2008-07-23 14:30:00,40.79,40.83,40.64,40.72,91500.0,24.152,24.1757,24.0632,24.1105,91500.0
2008-07-23 15:00:00,40.72,40.79,40.67,40.7,96700.0,24.1105,24.152,24.0809,24.0987,96700.0
2008-07-23 15:30:00,40.7,40.81,40.67,40.81,151100.0,24.0987,24.1638,24.0809,24.1638,151100.0
2008-07-24 09:30:00,40.68,40.68,40.26,40.38,85900.0,24.0868,24.0868,23.8382,23.9092,85900.0
2008-07-24 10:00:00,40.38,40.45,40.04,40.45,81100.0,23.9092,23.9507,23.7079,23.9507,81100.0
2008-07-24 10:30:00,40.43,40.75,40.42,40.7,155200.0,23.9388,24.1283,23.9329,24.0987,155200.0
2008-07-24 11:00:00,40.67,40.8,40.53,40.62,85800.0,24.0809,24.1579,23.998,24.0513,85800.0
2008-07-24 11:30:00,40.61,41.07,40.56,40.98,257700.0,24.0454,24.3178,24.0158,24.2645,257700.0
2008-07-24 12:00:00,40.98,41.01,40.74,40.76,101600.0,24.2645,24.2822,24.1224,24.1342,101600.0
2008-07-24 12:30:00,40.75,40.78,40.6,40.71,52900.0,24.1283,24.1461,24.0395,24.1046,52900.0
2008-07-24 13:00:00,40.69,40.74,40.51,40.68,62800.0,24.0928,24.1224,23.9862,24.0868,62800.0
2008-07-24 13:30:00,40.71,40.76,40.61,40.71,79300.0,24.1046,24.1342,24.0454,24.1046,79300.0
2008-07-24 14:00:00,40.69,40.72,40.46,40.55,59700.0,24.0928,24.1105,23.9566,24.0099,59700.0
2008-07-24 14:30:00,40.54,40.6,40.33,40.53,70600.0,24.0039,24.0395,23.8796,23.998,70600.0
2008-07-24 15:00:00,40.53,40.62,40.31,40.44,100500.0,23.998,24.0513,23.8678,23.9447,100500.0
2008-07-24 15:30:00,40.42,40.47,40.28,40.32,135900.0,23.9329,23.9625,23.85,23.8737,135900.0
2008-07-25 09:30:00,40.2,40.61,40.18,40.45,81700.0,23.8026,24.0454,23.7908,23.9507,81700.0
2008-07-25 10:00:00,40.46,40.75,40.28,40.28,86000.0,23.9566,24.1283,23.85,23.85,86000.0
2008-07-25 10:30:00,40.3,40.68,40.29,40.67,53700.0,23.8618,24.0868,23.8559,24.0809,53700.0
2008-07-25 11:00:00,40.66,40.68,40.28,40.37,46100.0,24.075,24.0868,23.85,23.9033,46100.0
2008-07-25 11:30:00,40.34,40.46,40.25,40.35,97800.0,23.8855,23.9566,23.8322,23.8914,97800.0
2008-07-25 12:00:00,40.37,40.4,40.19,40.36,49900.0,23.9033,23.9211,23.7967,23.8974,49900.0
2008-07-25 12:30:00,40.35,40.45,40.26,40.39,41800.0,23.8914,23.9507,23.8382,23.9151,41800.0
2008-07-25 13:00:00,40.38,40.46,40.21,40.24,70300.0,23.9092,23.9566,23.8086,23.8263,70300.0
2008-07-25 13:30:00,40.24,40.33,40.13,40.25,50300.0,23.8263,23.8796,23.7612,23.8322,50300.0
2008-07-25 14:00:00,40.25,40.43,40.21,40.28,74600.0,23.8322,23.9388,23.8086,23.85,74600.0
2008-07-25 14:30:00,40.28,40.3,40.19,40.27,58200.0,23.85,23.8618,23.7967,23.8441,58200.0
2008-07-25 15:00:00,40.27,40.28,40.08,40.15,84400.0,23.8441,23.85,23.7316,23.773,84400.0
2008-07-25 15:30:00,40.15,40.31,40.14,40.2,107900.0,23.773,23.8678,23.7671,23.8026,107900.0
2008-07-28 09:30:00,40.14,40.14,39.76,39.84,81000.0,23.7671,23.7671,23.5421,23.5895,81000.0
2008-07-28 10:00:00,39.82,40.04,39.8,39.89,89000.0,23.5776,23.7079,23.5658,23.6191,89000.0
2008-07-28 10:30:00,39.91,39.96,39.74,39.78,62700.0,23.6309,23.6605,23.5303,23.5539,62700.0
2008-07-28 11:00:00,39.79,39.8,39.66,39.67,52700.0,23.5599,23.5658,23.4829,23.4888,52700.0
2008-07-28 11:30:00,39.67,39.67,39.52,39.59,53200.0,23.4888,23.4888,23.4,23.4414,53200.0
2008-07-28 12:00:00,39.59,39.72,39.56,39.62,47800.0,23.4414,23.5184,23.4237,23.4592,47800.0
2008-07-28 12:30:00,39.62,39.66,39.39,39.44,57900.0,23.4592,23.4829,23.323,23.3526,57900.0
2008-07-28 13:00:00,39.44,39.64,39.41,39.62,34300.0,23.3526,23.4711,23.3349,23.4592,34300.0
2008-07-28 13:30:00,39.63,39.71,39.55,39.62,38900.0,23.4651,23.5125,23.4178,23.4592,38900.0
2008-07-28 14:00:00,39.62,39.64,39.53,39.54,53700.0,23.4592,23.4711,23.4059,23.4118,53700.0
2008-07-28 14:30:00,39.54,39.68,39.5,39.54,66100.0,23.4118,23.4947,23.3882,23.4118,66100.0
2008-07-28 15:00:00,39.53,39.74,39.52,39.72,59600.0,23.4059,23.5303,23.4,23.5184,59600.0
2008-07-28 15:30:00,39.71,39.72,39.58,39.6,132100.0,23.5125,23.5184,23.4355,23.4474,132100.0
2008-07-29 09:30:00,39.44,40.12,39.44,40.07,93200.0,23.3526,23.7553,23.3526,23.7257,93200.0
2008-07-29 10:00:00,40.07,40.3,40.04,40.05,119800.0,23.7257,23.8618,23.7079,23.7138,119800.0
2008-07-29 10:30:00,40.05,40.12,39.95,40.0,87800.0,23.7138,23.7553,23.6546,23.6842,87800.0
2008-07-29 11:00:00,40.0,40.0,39.9,39.96,53100.0,23.6842,23.6842,23.625,23.6605,53100.0
2008-07-29 11:30:00,39.97,40.07,39.91,40.01,69700.0,23.6664,23.7257,23.6309,23.6901,69700.0
2008-07-29 12:00:00,40.0,40.07,39.98,40.06,62700.0,23.6842,23.7257,23.6724,23.7197,62700.0
2008-07-29 12:30:00,40.07,40.12,39.98,40.04,174300.0,23.7257,23.7553,23.6724,23.7079,174300.0
2008-07-29 13:00:00,40.04,40.26,40.03,40.26,60000.0,23.7079,23.8382,23.702,23.8382,60000.0
2008-07-29 13:30:00,40.26,40.34,40.22,40.3,85300.0,23.8382,23.8855,23.8145,23.8618,85300.0
2008-07-29 14:00:00,40.31,40.32,40.02,40.08,115600.0,23.8678,23.8737,23.6961,23.7316,115600.0
2008-07-29 14:30:00,40.08,40.19,39.9,40.14,88000.0,23.7316,23.7967,23.625,23.7671,88000.0
2008-07-29 15:00:00,40.13,40.27,40.06,40.16,94600.0,23.7612,23.8441,23.7197,23.7789,94600.0
2008-07-29 15:30:00,40.17,40.24,40.1,40.22,114100.0,23.7849,23.8263,23.7434,23.8145,114100.0
2008-07-30 09:30:00,40.16,40.75,40.16,40.56,86800.0,23.7789,24.1283,23.7789,24.0158,86800.0
2008-07-30 10:00:00,40.59,40.82,40.59,40.76,67900.0,24.0336,24.1697,24.0336,24.1342,67900.0
2008-07-30 10:30:00,40.76,40.79,40.16,40.31,140400.0,24.1342,24.152,23.7789,23.8678,140400.0
2008-07-30 11:00:00,40.3,40.31,40.1,40.25,98700.0,23.8618,23.8678,23.7434,23.8322,98700.0
2008-07-30 11:30:00,40.25,40.39,40.22,40.31,64100.0,23.8322,23.9151,23.8145,23.8678,64100.0
2008-07-30 12:00:00,40.29,40.3,40.18,40.21,47000.0,23.8559,23.8618,23.7908,23.8086,47000.0
2008-07-30 12:30:00,40.21,40.22,39.98,40.06,42100.0,23.8086,23.8145,23.6724,23.7197,42100.0
2008-07-30 13:00:00,40.06,40.11,39.87,40.03,46400.0,23.7197,23.7493,23.6072,23.702,46400.0
2008-07-30 13:30:00,40.05,40.12,39.88,39.96,56600.0,23.7138,23.7553,23.6132,23.6605,56600.0
2008-07-30 14:00:00,39.96,40.14,39.9,40.12,64700.0,23.6605,23.7671,23.625,23.7553,64700.0
2008-07-30 14:30:00,40.11,40.14,40.02,40.14,82900.0,23.7493,23.7671,23.6961,23.7671,82900.0
2008-07-30 15:00:00,40.14,40.21,39.94,40.18,91200.0,23.7671,23.8086,23.6487,23.7908,91200.0
2008-07-30 15:30:00,40.2,40.4,40.2,40.4,187400.0,23.8026,23.9211,23.8026,23.9211,187400.0
2008-07-31 09:30:00,40.08,40.45,39.9,40.35,130100.0,23.7316,23.9507,23.625,23.8914,130100.0
2008-07-31 10:00:00,40.33,40.61,40.3,40.56,101000.0,23.8796,24.0454,23.8618,24.0158,101000.0
2008-07-31 10:30:00,40.55,40.59,40.46,40.55,62400.0,24.0099,24.0336,23.9566,24.0099,62400.0
2008-07-31 11:00:00,40.56,40.58,40.3,40.3,38800.0,24.0158,24.0276,23.8618,23.8618,38800.0
2008-07-31 11:30:00,40.29,40.36,40.22,40.31,46100.0,23.8559,23.8974,23.8145,23.8678,46100.0
2008-07-31 12:00:00,40.31,40.4,40.2,40.32,62800.0,23.8678,23.9211,23.8026,23.8737,62800.0
2008-07-31 12:30:00,40.32,40.42,40.32,40.36,54700.0,23.8737,23.9329,23.8737,23.8974,54700.0
2008-07-31 13:00:00,40.36,40.5,40.33,40.44,56000.0,23.8974,23.9803,23.8796,23.9447,56000.0
2008-07-31 13:30:00,40.44,40.52,40.43,40.43,108700.0,23.9447,23.9921,23.9388,23.9388,108700.0
2008-07-31 14:00:00,40.42,40.61,40.37,40.44,69900.0,23.9329,24.0454,23.9033,23.9447,69900.0
2008-07-31 14:30:00,40.44,40.63,40.44,40.57,99100.0,23.9447,24.0572,23.9447,24.0217,99100.0
2008-07-31 15:00:00,40.57,40.58,40.38,40.39,109200.0,24.0217,24.0276,23.9092,23.9151,109200.0
2008-07-31 15:30:00,40.38,40.39,40.09,40.16,139100.0,23.9092,23.9151,23.7375,23.7789,139100.0
2008-08-01 09:30:00,40.33,40.44,39.61,39.85,96100.0,23.8796,23.9447,23.4533,23.5954,96100.0
2008-08-01 10:00:00,39.87,39.97,39.42,39.76,65900.0,23.6072,23.6664,23.3408,23.5421,65900.0
2008-08-01 10:30:00,39.74,40.17,39.74,40.13,65400.0,23.5303,23.7849,23.5303,23.7612,65400.0
2008-08-01 11:00:00,40.13,40.21,40.04,40.17,52300.0,23.7612,23.8086,23.7079,23.7849,52300.0
2008-08-01 11:30:00,40.17,40.37,40.15,40.23,63700.0,23.7849,23.9033,23.773,23.8204,63700.0
2008-08-01 12:00:00,40.23,40.24,40.02,40.06,36900.0,23.8204,23.8263,23.6961,23.7197,36900.0
2008-08-01 12:30:00,40.04,40.18,39.99,40.0,28800.0,23.7079,23.7908,23.6783,23.6842,28800.0
2008-08-01 13:00:00,40.01,40.26,40.01,40.23,39000.0,23.6901,23.8382,23.6901,23.8204,39000.0
2008-08-01 13:30:00,40.25,40.3,40.13,40.22,53300.0,23.8322,23.8618,23.7612,23.8145,53300.0
2008-08-01 14:00:00,40.24,40.26,40.04,40.19,59600.0,23.8263,23.8382,23.7079,23.7967,59600.0
2008-08-01 14:30:00,40.19,40.24,40.13,40.22,47400.0,23.7967,23.8263,23.7612,23.8145,47400.0
2008-08-01 15:00:00,40.21,40.27,40.09,40.19,63100.0,23.8086,23.8441,23.7375,23.7967,63100.0
2008-08-01 15:30:00,40.18,40.21,39.94,39.96,113700.0,23.7908,23.8086,23.6487,23.6605,113700.0
2008-08-04 09:30:00,39.97,40.15,39.85,40.15,50900.0,23.6664,23.773,23.5954,23.773,50900.0
2008-08-04 10:00:00,40.2,40.2,39.95,39.99,39000.0,23.8026,23.8026,23.6546,23.6783,39000.0
2008-08-04 10:30:00,40.02,40.03,39.86,39.97,32300.0,23.6961,23.702,23.6013,23.6664,32300.0
2008-08-04 11:00:00,39.95,40.09,39.89,40.01,57800.0,23.6546,23.7375,23.6191,23.6901,57800.0
2008-08-04 11:30:00,40.01,40.38,39.96,40.28,99300.0,23.6901,23.9092,23.6605,23.85,99300.0
2008-08-04 12:00:00,40.27,40.36,40.18,40.31,43500.0,23.8441,23.8974,23.7908,23.8678,43500.0
2008-08-04 12:30:00,40.31,40.33,40.17,40.19,24900.0,23.8678,23.8796,23.7849,23.7967,24900.0
2008-08-04 13:00:00,40.17,40.3,40.14,40.23,42900.0,23.7849,23.8618,23.7671,23.8204,42900.0
2008-08-04 13:30:00,40.22,40.31,40.2,40.29,35900.0,23.8145,23.8678,23.8026,23.8559,35900.0
2008-08-04 14:00:00,40.29,40.43,40.24,40.43,70000.0,23.8559,23.9388,23.8263,23.9388,70000.0
2008-08-04 14:30:00,40.43,40.46,40.35,40.4,56000.0,23.9388,23.9566,23.8914,23.9211,56000.0
2008-08-04 15:00:00,40.41,40.43,40.27,40.28,58800.0,23.927,23.9388,23.8441,23.85,58800.0
2008-08-04 15:30:00,40.26,40.35,40.13,40.15,100000.0,23.8382,23.8914,23.7612,23.773,100000.0
2008-08-05 09:30:00,40.55,40.77,40.35,40.69,144300.0,24.0099,24.1401,23.8914,24.0928,144300.0
2008-08-05 10:00:00,40.69,40.98,40.68,40.78,98500.0,24.0928,24.2645,24.0868,24.1461,98500.0
2008-08-05 10:30:00,40.79,40.89,40.75,40.84,41000.0,24.152,24.2112,24.1283,24.1816,41000.0
2008-08-05 11:00:00,40.84,40.92,40.82,40.89,45400.0,24.1816,24.2289,24.1697,24.2112,45400.0
2008-08-05 11:30:00,40.88,40.96,40.8,40.94,43800.0,24.2053,24.2526,24.1579,24.2408,43800.0
2008-08-05 12:00:00,40.94,41.04,40.89,40.99,40700.0,24.2408,24.3,24.2112,24.2704,40700.0
2008-08-05 12:30:00,41.0,41.0,40.9,40.96,40900.0,24.2763,24.2763,24.2171,24.2526,40900.0
2008-08-05 13:00:00,40.96,40.99,40.9,40.93,41600.0,24.2526,24.2704,24.2171,24.2349,41600.0
2008-08-05 13:30:00,40.95,41.02,40.92,40.97,83600.0,24.2467,24.2882,24.2289,24.2586,83600.0
2008-08-05 14:00:00,40.94,41.14,40.84,41.02,137100.0,24.2408,24.3592,24.1816,24.2882,137100.0
2008-08-05 14:30:00,41.03,41.22,40.99,41.08,154300.0,24.2941,24.4066,24.2704,24.3237,154300.0
2008-08-05 15:00:00,41.09,41.13,41.0,41.11,81200.0,24.3296,24.3533,24.2763,24.3414,81200.0
2008-08-05 15:30:00,41.11,41.21,41.04,41.2,215400.0,24.3414,24.4007,24.3,24.3947,215400.0
2008-08-06 09:30:00,41.17,41.19,40.79,40.93,67400.0,24.377,24.3888,24.152,24.2349,67400.0
2008-08-06 10:00:00,40.93,41.03,40.84,40.99,42200.0,24.2349,24.2941,24.1816,24.2704,42200.0
2008-08-06 10:30:00,40.98,41.11,40.79,40.99,103000.0,24.2645,24.3414,24.152,24.2704,103000.0
2008-08-06 11:00:00,40.96,41.2,40.91,41.16,85400.0,24.2526,24.3947,24.223,24.3711,85400.0
2008-08-06 11:30:00,41.16,41.2,40.95,40.99,62000.0,24.3711,24.3947,24.2467,24.2704,62000.0
2008-08-06 12:00:00,40.99,41.13,40.95,41.12,36300.0,24.2704,24.3533,24.2467,24.3474,36300.0
2008-08-06 12:30:00,41.11,41.22,41.02,41.12,41100.0,24.3414,24.4066,24.2882,24.3474,41100.0
2008-08-06 13:00:00,41.12,41.26,41.07,41.22,32500.0,24.3474,24.4303,24.3178,24.4066,32500.0
2008-08-06 13:30:00,41.22,41.24,41.0,41.11,39300.0,24.4066,24.4184,24.2763,24.3414,39300.0
2008-08-06 14:00:00,41.11,41.27,41.08,41.21,46000.0,24.3414,24.4362,24.3237,24.4007,46000.0
2008-08-06 14:30:00,41.22,41.44,41.2,41.38,44500.0,24.4066,24.5368,24.3947,24.5013,44500.0
2008-08-06 15:00:00,41.38,41.58,41.38,41.56,133000.0,24.5013,24.6197,24.5013,24.6079,133000.0
2008-08-06 15:30:00,41.55,41.62,41.48,41.54,87200.0,24.602,24.6434,24.5605,24.5961,87200.0
2008-08-07 09:30:00,41.12,41.14,40.74,40.78,88600.0,24.3474,24.3592,24.1224,24.1461,88600.0
2008-08-07 10:00:00,40.78,40.94,40.73,40.87,77300.0,24.1461,24.2408,24.1164,24.1993,77300.0
2008-08-07 10:30:00,40.86,40.88,40.58,40.66,51200.0,24.1934,24.2053,24.0276,24.075,51200.0
2008-08-07 11:00:00,40.66,40.83,40.61,40.73,39600.0,24.075,24.1757,24.0454,24.1164,39600.0
2008-08-07 11:30:00,40.7,40.77,40.58,40.61,34600.0,24.0987,24.1401,24.0276,24.0454,34600.0
2008-08-07 12:00:00,40.6,40.61,40.49,40.6,37600.0,24.0395,24.0454,23.9743,24.0395,37600.0
2008-08-07 12:30:00,40.6,40.85,40.6,40.78,54400.0,24.0395,24.1875,24.0395,24.1461,54400.0
2008-08-07 13:00:00,40.77,40.78,40.63,40.75,43000.0,24.1401,24.1461,24.0572,24.1283,43000.0
2008-08-07 13:30:00,40.77,40.82,40.67,40.68,42200.0,24.1401,24.1697,24.0809,24.0868,42200.0
2008-08-07 14:00:00,40.69,40.83,40.62,40.78,109900.0,24.0928,24.1757,24.0513,24.1461,109900.0
2008-08-07 14:30:00,40.78,40.81,40.66,40.72,135500.0,24.1461,24.1638,24.075,24.1105,135500.0
2008-08-07 15:00:00,40.73,40.77,40.57,40.63,114600.0,24.1164,24.1401,24.0217,24.0572,114600.0
2008-08-07 15:30:00,40.63,40.64,40.45,40.5,137500.0,24.0572,24.0632,23.9507,23.9803,137500.0
2008-08-08 09:30:00,40.39,41.16,40.39,40.99,65500.0,23.9151,24.3711,23.9151,24.2704,65500.0
2008-08-08 10:00:00,41.05,41.6,41.0,41.56,76400.0,24.3059,24.6316,24.2763,24.6079,76400.0
2008-08-08 10:30:00,41.57,41.8,41.5,41.74,74500.0,24.6138,24.75,24.5724,24.7145,74500.0
2008-08-08 11:00:00,41.73,41.89,41.65,41.8,53000.0,24.7086,24.8033,24.6612,24.75,53000.0
2008-08-08 11:30:00,41.78,42.04,41.78,42.02,50600.0,24.7382,24.8921,24.7382,24.8803,50600.0
2008-08-08 12:00:00,42.01,42.24,41.94,42.19,72200.0,24.8743,25.0105,24.8329,24.9809,72200.0
2008-08-08 12:30:00,42.18,42.24,42.15,42.16,50400.0,24.975,25.0105,24.9572,24.9632,50400.0
2008-08-08 13:00:00,42.17,42.24,42.1,42.24,41300.0,24.9691,25.0105,24.9276,25.0105,41300.0
2008-08-08 13:30:00,42.23,42.42,42.21,42.29,59800.0,25.0046,25.1171,24.9928,25.0401,59800.0
2008-08-08 14:00:00,42.29,42.5,42.25,42.49,63500.0,25.0401,25.1645,25.0164,25.1586,63500.0
2008-08-08 14:30:00,42.49,42.64,42.48,42.61,78400.0,25.1586,25.2474,25.1526,25.2296,78400.0
2008-08-08 15:00:00,42.64,42.69,42.54,42.64,170400.0,25.2474,25.277,25.1882,25.2474,170400.0
2008-08-08 15:30:00,42.63,42.86,42.63,42.81,261800.0,25.2414,25.3776,25.2414,25.348,261800.0
2008-08-11 09:30:00,42.7,43.05,42.29,43.02,85200.0,25.2829,25.4901,25.0401,25.4724,85200.0
2008-08-11 10:00:00,43.04,43.12,42.99,42.99,73600.0,25.4842,25.5316,25.4546,25.4546,73600.0
2008-08-11 10:30:00,42.99,43.04,42.85,43.04,73200.0,25.4546,25.4842,25.3717,25.4842,73200.0
2008-08-11 11:00:00,43.05,43.21,43.02,43.18,43100.0,25.4901,25.5849,25.4724,25.5671,43100.0
2008-08-11 11:30:00,43.18,43.4,43.17,43.35,49500.0,25.5671,25.6974,25.5612,25.6678,49500.0
2008-08-11 12:00:00,43.35,43.61,43.34,43.57,68900.0,25.6678,25.8217,25.6618,25.798,68900.0
2008-08-11 12:30:00,43.57,43.6,43.46,43.59,45400.0,25.798,25.8158,25.7329,25.8099,45400.0
2008-08-11 13:00:00,43.59,43.76,43.49,43.76,43300.0,25.8099,25.9105,25.7507,25.9105,43300.0
2008-08-11 13:30:00,43.76,43.91,43.68,43.68,79000.0,25.9105,25.9993,25.8632,25.8632,79000.0
2008-08-11 14:00:00,43.7,43.7,43.36,43.36,93500.0,25.875,25.875,25.6737,25.6737,93500.0
2008-08-11 14:30:00,43.37,43.41,42.99,43.01,84600.0,25.6796,25.7033,25.4546,25.4664,84600.0
2008-08-11 15:00:00,43.01,43.19,42.94,42.99,95900.0,25.4664,25.573,25.425,25.4546,95900.0
2008-08-11 15:30:00,42.96,43.16,42.89,43.13,101000.0,25.4368,25.5553,25.3954,25.5375,101000.0
2008-08-12 09:30:00,43.02,43.24,42.89,43.11,55300.0,25.4724,25.6026,25.3954,25.5257,55300.0
2008-08-12 10:00:00,43.13,43.34,43.05,43.06,48600.0,25.5375,25.6618,25.4901,25.4961,48600.0
2008-08-12 10:30:00,43.05,43.12,42.92,43.07,43000.0,25.4901,25.5316,25.4132,25.502,43000.0
2008-08-12 11:00:00,43.07,43.44,43.06,43.4,39900.0,25.502,25.7211,25.4961,25.6974,39900.0
2008-08-12 11:30:00,43.38,43.45,43.29,43.29,31100.0,25.6855,25.727,25.6322,25.6322,31100.0
2008-08-12 12:00:00,43.29,43.36,43.25,43.33,24400.0,25.6322,25.6737,25.6086,25.6559,24400.0
2008-08-12 12:30:00,43.33,43.36,43.22,43.35,25900.0,25.6559,25.6737,25.5908,25.6678,25900.0
2008-08-12 13:00:00,43.32,43.35,43.17,43.27,28500.0,25.65,25.6678,25.5612,25.6204,28500.0
2008-08-12 13:30:00,43.25,43.25,42.97,43.05,25500.0,25.6086,25.6086,25.4428,25.4901,25500.0
2008-08-12 14:00:00,43.03,43.15,42.91,43.09,52500.0,25.4783,25.5493,25.4072,25.5138,52500.0
2008-08-12 14:30:00,43.08,43.1,42.94,42.94,35600.0,25.5079,25.5197,25.425,25.425,35600.0
2008-08-12 15:00:00,42.95,42.98,42.75,42.81,63800.0,25.4309,25.4487,25.3125,25.348,63800.0
2008-08-12 15:30:00,42.82,42.86,42.65,42.82,95800.0,25.3539,25.3776,25.2533,25.3539,95800.0
2008-08-13 09:30:00,42.71,42.86,42.33,42.46,46900.0,25.2888,25.3776,25.0638,25.1408,46900.0
2008-08-13 10:00:00,42.48,42.63,42.3,42.36,34300.0,25.1526,25.2414,25.0461,25.0816,34300.0
2008-08-13 10:30:00,42.35,42.39,42.15,42.31,58100.0,25.0757,25.0993,24.9572,25.052,58100.0
2008-08-13 11:00:00,42.34,42.36,42.04,42.06,38200.0,25.0697,25.0816,24.8921,24.9039,38200.0
2008-08-13 11:30:00,42.06,42.07,41.83,41.91,70300.0,24.9039,24.9099,24.7678,24.8151,70300.0
2008-08-13 12:00:00,41.9,42.01,41.78,42.01,40800.0,24.8092,24.8743,24.7382,24.8743,40800.0
2008-08-13 12:30:00,41.99,42.22,41.99,42.22,34000.0,24.8625,24.9987,24.8625,24.9987,34000.0
2008-08-13 13:00:00,42.22,42.31,42.1,42.31,28900.0,24.9987,25.052,24.9276,25.052,28900.0
2008-08-13 13:30:00,42.29,42.61,42.29,42.61,35000.0,25.0401,25.2296,25.0401,25.2296,35000.0
2008-08-13 14:00:00,42.56,42.66,42.45,42.46,58900.0,25.2,25.2592,25.1349,25.1408,58900.0
2008-08-13 14:30:00,42.46,42.79,42.45,42.71,56100.0,25.1408,25.3362,25.1349,25.2888,56100.0
2008-08-13 15:00:00,42.72,42.75,42.42,42.51,51600.0,25.2947,25.3125,25.1171,25.1704,51600.0
2008-08-13 15:30:00,42.49,42.55,42.29,42.49,79600.0,25.1586,25.1941,25.0401,25.1586,79600.0
2008-08-14 09:30:00,41.86,42.45,41.86,42.45,52000.0,24.7855,25.1349,24.7855,25.1349,52000.0
2008-08-14 10:00:00,42.45,42.5,42.24,42.5,36800.0,25.1349,25.1645,25.0105,25.1645,36800.0
2008-08-14 10:30:00,42.54,42.79,42.46,42.67,59400.0,25.1882,25.3362,25.1408,25.2651,59400.0
2008-08-14 11:00:00,42.69,42.95,42.63,42.86,75300.0,25.277,25.4309,25.2414,25.3776,75300.0
2008-08-14 11:30:00,42.88,42.91,42.79,42.89,38900.0,25.3895,25.4072,25.3362,25.3954,38900.0
2008-08-14 12:00:00,42.86,43.06,42.86,42.94,74300.0,25.3776,25.4961,25.3776,25.425,74300.0
2008-08-14 12:30:00,42.96,43.25,42.95,43.09,56000.0,25.4368,25.6086,25.4309,25.5138,56000.0
2008-08-14 13:00:00,43.06,43.08,42.89,42.89,18600.0,25.4961,25.5079,25.3954,25.3954,18600.0
2008-08-14 13:30:00,42.9,42.9,42.78,42.88,21500.0,25.4013,25.4013,25.3303,25.3895,21500.0
2008-08-14 14:00:00,42.88,42.96,42.75,42.84,40900.0,25.3895,25.4368,25.3125,25.3658,40900.0
2008-08-14 14:30:00,42.84,42.93,42.73,42.82,37300.0,25.3658,25.4191,25.3007,25.3539,37300.0
2008-08-14 15:00:00,42.82,42.94,42.73,42.79,46400.0,25.3539,25.425,25.3007,25.3362,46400.0
2008-08-14 15:30:00,42.79,42.98,42.77,42.88,98900.0,25.3362,25.4487,25.3243,25.3895,98900.0
2008-08-15 09:30:00,43.06,43.52,42.76,43.12,219200.0,25.4961,25.7684,25.3184,25.5316,219200.0
2008-08-15 10:00:00,43.12,43.13,42.75,42.88,90300.0,25.5316,25.5375,25.3125,25.3895,90300.0
2008-08-15 10:30:00,42.91,43.22,42.91,43.2,94000.0,25.4072,25.5908,25.4072,25.5789,94000.0
2008-08-15 11:00:00,43.2,43.28,43.07,43.14,39100.0,25.5789,25.6263,25.502,25.5434,39100.0
2008-08-15 11:30:00,43.14,43.23,42.87,42.89,42300.0,25.5434,25.5967,25.3836,25.3954,42300.0
2008-08-15 12:00:00,42.9,42.98,42.86,42.88,39500.0,25.4013,25.4487,25.3776,25.3895,39500.0
2008-08-15 12:30:00,42.91,42.98,42.86,42.86,59800.0,25.4072,25.4487,25.3776,25.3776,59800.0
2008-08-15 13:00:00,42.88,42.89,42.73,42.76,50800.0,25.3895,25.3954,25.3007,25.3184,50800.0
2008-08-15 13:30:00,42.76,42.86,42.73,42.78,66800.0,25.3184,25.3776,25.3007,25.3303,66800.0
2008-08-15 14:00:00,42.8,42.83,42.69,42.73,105800.0,25.3421,25.3599,25.277,25.3007,105800.0
2008-08-15 14:30:00,42.74,42.84,42.74,42.76,54700.0,25.3066,25.3658,25.3066,25.3184,54700.0
2008-08-15 15:00:00,42.76,42.95,42.74,42.94,226700.0,25.3184,25.4309,25.3066,25.425,226700.0
2008-08-15 15:30:00,42.95,42.96,42.87,42.89,108900.0,25.4309,25.4368,25.3836,25.3954,108900.0
2008-08-18 09:30:00,43.38,43.38,42.97,43.16,118200.0,25.6855,25.6855,25.4428,25.5553,118200.0
2008-08-18 10:00:00,43.18,43.38,43.05,43.35,104700.0,25.5671,25.6855,25.4901,25.6678,104700.0
2008-08-18 10:30:00,43.35,43.59,43.28,43.53,86900.0,25.6678,25.8099,25.6263,25.7743,86900.0
2008-08-18 11:00:00,43.5,43.6,43.38,43.48,58200.0,25.7566,25.8158,25.6855,25.7447,58200.0
2008-08-18 11:30:00,43.47,43.51,43.31,43.31,74200.0,25.7388,25.7625,25.6441,25.6441,74200.0
2008-08-18 12:00:00,43.29,43.29,43.16,43.28,40500.0,25.6322,25.6322,25.5553,25.6263,40500.0
2008-08-18 12:30:00,43.31,43.31,42.97,43.04,30500.0,25.6441,25.6441,25.4428,25.4842,30500.0
2008-08-18 13:00:00,43.07,43.25,43.07,43.24,69500.0,25.502,25.6086,25.502,25.6026,69500.0
2008-08-18 13:30:00,43.22,43.27,43.1,43.1,51100.0,25.5908,25.6204,25.5197,25.5197,51100.0
2008-08-18 14:00:00,43.1,43.19,43.04,43.12,109400.0,25.5197,25.573,25.4842,25.5316,109400.0
2008-08-18 14:30:00,43.14,43.19,42.92,42.96,48600.0,25.5434,25.573,25.4132,25.4368,48600.0
2008-08-18 15:00:00,42.96,43.04,42.82,42.9,65200.0,25.4368,25.4842,25.3539,25.4013,65200.0
2008-08-18 15:30:00,42.91,43.05,42.75,42.93,133400.0,25.4072,25.4901,25.3125,25.4191,133400.0
2008-08-19 09:30:00,42.71,42.9,42.5,42.7,140800.0,25.2888,25.4013,25.1645,25.2829,140800.0
2008-08-19 10:00:00,42.67,42.81,42.44,42.46,153000.0,25.2651,25.348,25.1289,25.1408,153000.0
2008-08-19 10:30:00,42.47,42.51,42.27,42.31,52700.0,25.1467,25.1704,25.0283,25.052,52700.0
2008-08-19 11:00:00,42.31,42.67,42.27,42.66,87200.0,25.052,25.2651,25.0283,25.2592,87200.0
2008-08-19 11:30:00,42.65,42.7,42.41,42.43,51400.0,25.2533,25.2829,25.1112,25.123,51400.0
2008-08-19 12:00:00,42.41,42.54,42.35,42.38,43900.0,25.1112,25.1882,25.0757,25.0934,43900.0
2008-08-19 12:30:00,42.39,42.47,42.3,42.34,32000.0,25.0993,25.1467,25.0461,25.0697,32000.0
2008-08-19 13:00:00,42.35,42.5,42.29,42.46,30200.0,25.0757,25.1645,25.0401,25.1408,30200.0
2008-08-19 13:30:00,42.49,42.58,42.34,42.35,46100.0,25.1586,25.2118,25.0697,25.0757,46100.0
2008-08-19 14:00:00,42.35,42.54,42.35,42.39,62700.0,25.0757,25.1882,25.0757,25.0993,62700.0
2008-08-19 14:30:00,42.4,42.48,42.27,42.37,54900.0,25.1053,25.1526,25.0283,25.0875,54900.0
2008-08-19 15:00:00,42.37,42.4,42.18,42.23,93600.0,25.0875,25.1053,24.975,25.0046,93600.0
2008-08-19 15:30:00,42.24,42.38,42.18,42.3,126000.0,25.0105,25.0934,24.975,25.0461,126000.0
2008-08-20 09:30:00,42.22,42.22,41.71,41.9,77500.0,24.9987,24.9987,24.6967,24.8092,77500.0
2008-08-20 10:00:00,41.88,42.17,41.71,42.03,51200.0,24.7974,24.9691,24.6967,24.8862,51200.0
2008-08-20 10:30:00,42.06,42.52,42.02,42.51,72700.0,24.9039,25.1763,24.8803,25.1704,72700.0
2008-08-20 11:00:00,42.51,42.59,42.33,42.49,43000.0,25.1704,25.2178,25.0638,25.1586,43000.0
2008-08-20 11:30:00,42.47,42.47,42.09,42.18,33500.0,25.1467,25.1467,24.9217,24.975,33500.0
2008-08-20 12:00:00,42.19,42.27,41.99,42.09,31200.0,24.9809,25.0283,24.8625,24.9217,31200.0
2008-08-20 12:30:00,42.09,42.1,41.97,42.04,27600.0,24.9217,24.9276,24.8507,24.8921,27600.0
2008-08-20 13:00:00,42.05,42.17,42.02,42.1,25700.0,24.898,24.9691,24.8803,24.9276,25700.0
2008-08-20 13:30:00,42.12,42.17,42.05,42.09,21000.0,24.9395,24.9691,24.898,24.9217,21000.0
2008-08-20 14:00:00,42.1,42.1,41.85,41.89,54100.0,24.9276,24.9276,24.7796,24.8033,54100.0
2008-08-20 14:30:00,41.9,42.06,41.85,42.05,37600.0,24.8092,24.9039,24.7796,24.898,37600.0
2008-08-20 15:00:00,42.02,42.11,41.86,41.98,46900.0,24.8803,24.9336,24.7855,24.8566,46900.0
2008-08-20 15:30:00,41.98,42.14,41.84,42.12,89400.0,24.8566,24.9513,24.7737,24.9395,89400.0
2008-08-21 09:30:00,41.27,41.82,41.27,41.8,78800.0,24.4362,24.7618,24.4362,24.75,78800.0
2008-08-21 10:00:00,41.82,42.01,41.71,41.88,46800.0,24.7618,24.8743,24.6967,24.7974,46800.0
2008-08-21 10:30:00,41.88,41.88,41.44,41.77,47900.0,24.7974,24.7974,24.5368,24.7322,47900.0
2008-08-21 11:00:00,41.77,41.88,41.6,41.85,51100.0,24.7322,24.7974,24.6316,24.7796,51100.0
2008-08-21 11:30:00,41.85,41.99,41.78,41.92,29900.0,24.7796,24.8625,24.7382,24.8211,29900.0
2008-08-21 12:00:00,41.95,42.07,41.94,41.94,26500.0,24.8388,24.9099,24.8329,24.8329,26500.0
2008-08-21 12:30:00,41.94,41.99,41.88,41.93,22700.0,24.8329,24.8625,24.7974,24.827,22700.0
2008-08-21 13:00:00,41.92,42.05,41.89,41.97,29000.0,24.8211,24.898,24.8033,24.8507,29000.0
2008-08-21 13:30:00,41.93,42.09,41.93,41.99,28800.0,24.827,24.9217,24.827,24.8625,28800.0
2008-08-21 14:00:00,41.97,42.12,41.93,42.01,32400.0,24.8507,24.9395,24.827,24.8743,32400.0
2008-08-21 14:30:00,42.03,42.21,42.03,42.1,32900.0,24.8862,24.9928,24.8862,24.9276,32900.0
2008-08-21 15:00:00,42.09,42.19,41.99,42.03,43000.0,24.9217,24.9809,24.8625,24.8862,43000.0
2008-08-21 15:30:00,42.03,42.2,42.01,42.17,120600.0,24.8862,24.9868,24.8743,24.9691,120600.0
2008-08-22 09:30:00,42.35,42.6,42.28,42.47,77300.0,25.0757,25.2237,25.0342,25.1467,77300.0
2008-08-22 10:00:00,42.47,42.58,42.36,42.54,66100.0,25.1467,25.2118,25.0816,25.1882,66100.0
2008-08-22 10:30:00,42.54,42.58,42.41,42.47,36900.0,25.1882,25.2118,25.1112,25.1467,36900.0
2008-08-22 11:00:00,42.47,42.55,42.43,42.5,30900.0,25.1467,25.1941,25.123,25.1645,30900.0
2008-08-22 11:30:00,42.5,42.53,42.27,42.36,28700.0,25.1645,25.1822,25.0283,25.0816,28700.0
2008-08-22 12:00:00,42.34,42.35,42.13,42.2,33900.0,25.0697,25.0757,24.9454,24.9868,33900.0
2008-08-22 12:30:00,42.2,42.33,42.17,42.29,41900.0,24.9868,25.0638,24.9691,25.0401,41900.0
2008-08-22 13:00:00,42.31,42.57,42.31,42.55,27000.0,25.052,25.2059,25.052,25.1941,27000.0
2008-08-22 13:30:00,42.54,42.59,42.46,42.59,33600.0,25.1882,25.2178,25.1408,25.2178,33600.0
2008-08-22 14:00:00,42.59,42.68,42.47,42.64,49800.0,25.2178,25.2711,25.1467,25.2474,49800.0
2008-08-22 14:30:00,42.63,42.66,42.49,42.56,44000.0,25.2414,25.2592,25.1586,25.2,44000.0
2008-08-22 15:00:00,42.55,42.61,42.5,42.55,34300.0,25.1941,25.2296,25.1645,25.1941,34300.0
2008-08-22 15:30:00,42.55,42.72,42.55,42.68,76300.0,25.1941,25.2947,25.1941,25.2711,76300.0
2008-08-25 09:30:00,42.18,42.6,42.03,42.07,46000.0,24.975,25.2237,24.8862,24.9099,46000.0
2008-08-25 10:00:00,42.11,42.3,41.96,42.3,44100.0,24.9336,25.0461,24.8447,25.0461,44100.0
2008-08-25 10:30:00,42.29,42.41,42.1,42.17,36900.0,25.0401,25.1112,24.9276,24.9691,36900.0
2008-08-25 11:00:00,42.17,42.17,41.97,42.03,24600.0,24.9691,24.9691,24.8507,24.8862,24600.0
2008-08-25 11:30:00,42.0,42.02,41.82,41.89,95700.0,24.8684,24.8803,24.7618,24.8033,95700.0
2008-08-25 12:00:00,41.88,41.95,41.79,41.82,51000.0,24.7974,24.8388,24.7441,24.7618,51000.0
2008-08-25 12:30:00,41.84,41.87,41.69,41.82,31200.0,24.7737,24.7914,24.6849,24.7618,31200.0
2008-08-25 13:00:00,41.82,41.94,41.78,41.86,20700.0,24.7618,24.8329,24.7382,24.7855,20700.0
2008-08-25 13:30:00,41.87,42.11,41.85,42.1,54600.0,24.7914,24.9336,24.7796,24.9276,54600.0
2008-08-25 14:00:00,42.08,42.09,41.93,41.93,45600.0,24.9158,24.9217,24.827,24.827,45600.0
2008-08-25 14:30:00,41.93,42.11,41.92,41.97,35200.0,24.827,24.9336,24.8211,24.8507,35200.0
2008-08-25 15:00:00,41.95,42.04,41.93,42.0,59000.0,24.8388,24.8921,24.827,24.8684,59000.0
2008-08-25 15:30:00,42.0,42.1,41.96,42.03,98700.0,24.8684,24.9276,24.8447,24.8862,98700.0
2008-08-26 09:30:00,42.06,42.16,41.72,41.75,50000.0,24.9039,24.9632,24.7026,24.7204,50000.0
2008-08-26 10:00:00,41.76,42.04,41.76,42.01,32200.0,24.7263,24.8921,24.7263,24.8743,32200.0
2008-08-26 10:30:00,42.03,42.27,42.03,42.16,33400.0,24.8862,25.0283,24.8862,24.9632,33400.0
2008-08-26 11:00:00,42.15,42.23,42.07,42.11,28700.0,24.9572,25.0046,24.9099,24.9336,28700.0
2008-08-26 11:30:00,42.11,42.22,42.03,42.2,24300.0,24.9336,24.9987,24.8862,24.9868,24300.0
2008-08-26 12:00:00,42.19,42.21,41.92,41.95,51900.0,24.9809,24.9928,24.8211,24.8388,51900.0
2008-08-26 12:30:00,41.95,42.07,41.93,42.01,22500.0,24.8388,24.9099,24.827,24.8743,22500.0
2008-08-26 13:00:00,41.99,42.07,41.98,41.98,16200.0,24.8625,24.9099,24.8566,24.8566,16200.0
2008-08-26 13:30:00,41.98,41.99,41.9,41.97,24700.0,24.8566,24.8625,24.8092,24.8507,24700.0
2008-08-26 14:00:00,41.97,42.05,41.82,41.82,50700.0,24.8507,24.898,24.7618,24.7618,50700.0
2008-08-26 14:30:00,41.81,41.9,41.77,41.8,51700.0,24.7559,24.8092,24.7322,24.75,51700.0
2008-08-26 15:00:00,41.8,41.94,41.79,41.83,64500.0,24.75,24.8329,24.7441,24.7678,64500.0
2008-08-26 15:30:00,41.85,42.01,41.83,41.98,94400.0,24.7796,24.8743,24.7678,24.8566,94400.0
2008-08-27 09:30:00,42.0,42.26,41.93,42.17,57800.0,24.8684,25.0224,24.827,24.9691,57800.0
2008-08-27 10:00:00,42.17,42.41,42.13,42.27,59000.0,24.9691,25.1112,24.9454,25.0283,59000.0
2008-08-27 10:30:00,42.29,42.38,42.18,42.3,37400.0,25.0401,25.0934,24.975,25.0461,37400.0
2008-08-27 11:00:00,42.3,42.5,42.23,42.45,33300.0,25.0461,25.1645,25.0046,25.1349,33300.0
2008-08-27 11:30:00,42.44,42.5,42.38,42.5,24800.0,25.1289,25.1645,25.0934,25.1645,24800.0
2008-08-27 12:00:00,42.5,42.59,42.47,42.53,42500.0,25.1645,25.2178,25.1467,25.1822,42500.0
2008-08-27 12:30:00,42.53,42.66,42.46,42.62,43300.0,25.1822,25.2592,25.1408,25.2355,43300.0
2008-08-27 13:00:00,42.61,42.62,42.46,42.49,24500.0,25.2296,25.2355,25.1408,25.1586,24500.0
2008-08-27 13:30:00,42.48,42.56,42.43,42.43,31300.0,25.1526,25.2,25.123,25.123,31300.0
2008-08-27 14:00:00,42.44,42.52,42.41,42.49,34700.0,25.1289,25.1763,25.1112,25.1586,34700.0
2008-08-27 14:30:00,42.48,42.58,42.42,42.44,49700.0,25.1526,25.2118,25.1171,25.1289,49700.0
2008-08-27 15:00:00,42.44,42.48,42.28,42.32,40900.0,25.1289,25.1526,25.0342,25.0579,40900.0
2008-08-27 15:30:00,42.32,42.43,42.24,42.43,82900.0,25.0579,25.123,25.0105,25.123,82900.0
2008-08-28 09:30:00,42.66,42.79,42.52,42.69,69800.0,25.2592,25.3362,25.1763,25.277,69800.0
2008-08-28 10:00:00,42.72,42.74,42.57,42.64,47200.0,25.2947,25.3066,25.2059,25.2474,47200.0
2008-08-28 10:30:00,42.63,42.95,42.58,42.81,74000.0,25.2414,25.4309,25.2118,25.348,74000.0
2008-08-28 11:00:00,42.8,42.8,42.71,42.74,38500.0,25.3421,25.3421,25.2888,25.3066,38500.0
2008-08-28 11:30:00,42.75,42.94,42.68,42.9,63500.0,25.3125,25.425,25.2711,25.4013,63500.0
2008-08-28 12:00:00,42.9,42.94,42.82,42.87,38500.0,25.4013,25.425,25.3539,25.3836,38500.0
2008-08-28 12:30:00,42.86,42.88,42.76,42.85,29000.0,25.3776,25.3895,25.3184,25.3717,29000.0
2008-08-28 13:00:00,42.83,42.88,42.76,42.84,26500.0,25.3599,25.3895,25.3184,25.3658,26500.0
2008-08-28 13:30:00,42.84,42.93,42.78,42.84,38000.0,25.3658,25.4191,25.3303,25.3658,38000.0
2008-08-28 14:00:00,42.84,42.87,42.7,42.82,41200.0,25.3658,25.3836,25.2829,25.3539,41200.0
2008-08-28 14:30:00,42.82,42.92,42.82,42.88,33000.0,25.3539,25.4132,25.3539,25.3895,33000.0
2008-08-28 15:00:00,42.88,42.93,42.81,42.86,50800.0,25.3895,25.4191,25.348,25.3776,50800.0
2008-08-28 15:30:00,42.86,42.93,42.8,42.88,83800.0,25.3776,25.4191,25.3421,25.3895,83800.0
2008-08-29 09:30:00,42.32,43.03,42.32,42.89,72600.0,25.0579,25.4783,25.0579,25.3954,72600.0
2008-08-29 10:00:00,42.93,42.95,42.72,42.77,49900.0,25.4191,25.4309,25.2947,25.3243,49900.0
2008-08-29 10:30:00,42.79,42.82,42.61,42.66,34600.0,25.3362,25.3539,25.2296,25.2592,34600.0
2008-08-29 11:00:00,42.67,42.78,42.65,42.69,29900.0,25.2651,25.3303,25.2533,25.277,29900.0
2008-08-29 11:30:00,42.66,42.71,42.6,42.63,38500.0,25.2592,25.2888,25.2237,25.2414,38500.0
2008-08-29 12:00:00,42.62,42.64,42.5,42.55,35000.0,25.2355,25.2474,25.1645,25.1941,35000.0
2008-08-29 12:30:00,42.54,42.7,42.53,42.66,27000.0,25.1882,25.2829,25.1822,25.2592,27000.0
2008-08-29 13:00:00,42.66,42.83,42.65,42.78,36300.0,25.2592,25.3599,25.2533,25.3303,36300.0
2008-08-29 13:30:00,42.76,42.79,42.64,42.67,24300.0,25.3184,25.3362,25.2474,25.2651,24300.0
2008-08-29 14:00:00,42.67,42.76,42.63,42.71,34300.0,25.2651,25.3184,25.2414,25.2888,34300.0
2008-08-29 14:30:00,42.71,42.72,42.6,42.68,41100.0,25.2888,25.2947,25.2237,25.2711,41100.0
2008-08-29 15:00:00,42.68,42.7,42.49,42.5,36500.0,25.2711,25.2829,25.1586,25.1645,36500.0
2008-08-29 15:30:00,42.49,42.65,42.39,42.43,114900.0,25.1586,25.2533,25.0993,25.123,114900.0
2008-09-02 09:30:00,42.95,43.97,42.95,43.73,118000.0,25.4309,26.0349,25.4309,25.8928,118000.0
2008-09-02 10:00:00,43.73,43.78,43.45,43.61,88700.0,25.8928,25.9224,25.727,25.8217,88700.0
2008-09-02 10:30:00,43.61,43.61,43.28,43.37,76600.0,25.8217,25.8217,25.6263,25.6796,76600.0
2008-09-02 11:00:00,43.37,43.47,43.32,43.45,46600.0,25.6796,25.7388,25.65,25.727,46600.0
2008-09-02 11:30:00,43.46,43.58,43.39,43.39,70100.0,25.7329,25.8039,25.6914,25.6914,70100.0
2008-09-02 12:00:00,43.41,43.46,43.13,43.15,40200.0,25.7033,25.7329,25.5375,25.5493,40200.0
2008-09-02 12:30:00,43.12,43.17,43.03,43.13,40400.0,25.5316,25.5612,25.4783,25.5375,40400.0
2008-09-02 13:00:00,43.11,43.23,43.1,43.15,42600.0,25.5257,25.5967,25.5197,25.5493,42600.0
2008-09-02 13:30:00,43.16,43.24,42.86,42.93,56200.0,25.5553,25.6026,25.3776,25.4191,56200.0
2008-09-02 14:00:00,42.92,43.0,42.58,42.62,107000.0,25.4132,25.4605,25.2118,25.2355,107000.0
2008-09-02 14:30:00,42.63,42.74,42.44,42.47,48700.0,25.2414,25.3066,25.1289,25.1467,48700.0
2008-09-02 15:00:00,42.45,42.57,42.4,42.55,76100.0,25.1349,25.2059,25.1053,25.1941,76100.0
2008-09-02 15:30:00,42.54,42.63,42.47,42.62,86100.0,25.1882,25.2414,25.1467,25.2355,86100.0
2008-09-03 09:30:00,42.44,43.09,42.02,42.43,80900.0,25.361,25.7494,25.11,25.355,80900.0
2008-09-03 10:00:00,42.44,42.48,42.15,42.36,53500.0,25.361,25.3849,25.1877,25.3132,53500.0
2008-09-03 10:30:00,42.36,42.6,42.25,42.28,67700.0,25.3132,25.4566,25.2474,25.2654,67700.0
2008-09-03 11:00:00,42.27,42.53,42.23,42.26,46300.0,25.2594,25.4147,25.2355,25.2534,46300.0
2008-09-03 11:30:00,42.3,42.33,41.98,42.04,52600.0,25.2773,25.2952,25.0861,25.1219,52600.0
2008-09-03 12:00:00,42.02,42.12,41.97,42.08,36800.0,25.11,25.1697,25.0801,25.1458,36800.0
2008-09-03 12:30:00,42.06,42.2,41.98,42.08,31400.0,25.1339,25.2175,25.0861,25.1458,31400.0
2008-09-03 13:00:00,42.08,42.21,42.01,42.14,56900.0,25.1458,25.2235,25.104,25.1817,56900.0
2008-09-03 13:30:00,42.13,42.37,42.08,42.26,46200.0,25.1757,25.3191,25.1458,25.2534,46200.0
2008-09-03 14:00:00,42.24,42.38,42.06,42.16,72600.0,25.2414,25.3251,25.1339,25.1936,72600.0
2008-09-03 14:30:00,42.16,42.28,42.12,42.19,55000.0,25.1936,25.2654,25.1697,25.2116,55000.0
2008-09-03 15:00:00,42.2,42.38,42.11,42.19,82000.0,25.2175,25.3251,25.1638,25.2116,82000.0
2008-09-03 15:30:00,42.19,42.35,42.11,42.27,110100.0,25.2116,25.3072,25.1638,25.2594,110100.0
2008-09-04 09:30:00,42.04,42.1,41.73,42.03,56600.0,25.1219,25.1578,24.9367,25.116,56600.0
2008-09-04 10:00:00,42.02,42.21,42.0,42.17,51800.0,25.11,25.2235,25.098,25.1996,51800.0
2008-09-04 10:30:00,42.16,42.18,41.77,41.9,73200.0,25.1936,25.2056,24.9606,25.0383,73200.0
2008-09-04 11:00:00,41.88,41.91,41.75,41.84,50000.0,25.0263,25.0443,24.9486,25.0024,50000.0
2008-09-04 11:30:00,41.82,41.95,41.8,41.8,28700.0,24.9905,25.0682,24.9785,24.9785,28700.0
2008-09-04 12:00:00,41.8,41.89,41.76,41.84,39400.0,24.9785,25.0323,24.9546,25.0024,39400.0
2008-09-04 12:30:00,41.85,41.88,41.71,41.77,30800.0,25.0084,25.0263,24.9247,24.9606,30800.0
2008-09-04 13:00:00,41.79,41.83,41.73,41.77,67000.0,24.9725,24.9964,24.9367,24.9606,67000.0
2008-09-04 13:30:00,41.76,41.78,41.7,41.75,44700.0,24.9546,24.9666,24.9188,24.9486,44700.0
2008-09-04 14:00:00,41.74,41.8,41.58,41.7,78300.0,24.9427,24.9785,24.8471,24.9188,78300.0
2008-09-04 14:30:00,41.71,41.77,41.6,41.69,50100.0,24.9247,24.9606,24.859,24.9128,50100.0
2008-09-04 15:00:00,41.7,41.87,41.55,41.64,82700.0,24.9188,25.0203,24.8291,24.8829,82700.0
2008-09-04 15:30:00,41.65,41.71,41.51,41.55,131600.0,24.8889,24.9247,24.8052,24.8291,131600.0
2008-09-05 09:30:00,41.3,41.62,41.24,41.52,84700.0,24.6797,24.871,24.6439,24.8112,84700.0
2008-09-05 10:00:00,41.52,41.63,41.23,41.32,56200.0,24.8112,24.8769,24.6379,24.6917,56200.0
2008-09-05 10:30:00,41.29,41.39,41.15,41.19,40900.0,24.6738,24.7335,24.5901,24.614,40900.0
2008-09-05 11:00:00,41.19,41.34,41.03,41.33,51800.0,24.614,24.7036,24.5184,24.6977,51800.0
2008-09-05 11:30:00,41.29,41.64,41.25,41.48,43800.0,24.6738,24.8829,24.6499,24.7873,43800.0
2008-09-05 12:00:00,41.51,41.55,41.29,41.51,32100.0,24.8052,24.8291,24.6738,24.8052,32100.0
2008-09-05 12:30:00,41.51,41.6,41.36,41.41,37000.0,24.8052,24.859,24.7156,24.7455,37000.0
2008-09-05 13:00:00,41.41,41.54,41.33,41.48,33800.0,24.7455,24.8231,24.6977,24.7873,33800.0
2008-09-05 13:30:00,41.49,41.58,41.31,41.46,37700.0,24.7933,24.8471,24.6857,24.7753,37700.0
2008-09-05 14:00:00,41.45,41.55,41.35,41.47,37900.0,24.7694,24.8291,24.7096,24.7813,37900.0
2008-09-05 14:30:00,41.5,41.69,41.44,41.61,50200.0,24.7992,24.9128,24.7634,24.865,50200.0
2008-09-05 15:00:00,41.61,41.62,41.44,41.55,43900.0,24.865,24.871,24.7634,24.8291,43900.0
2008-09-05 15:30:00,41.53,41.74,41.5,41.55,104100.0,24.8172,24.9427,24.7992,24.8291,104100.0
2008-09-08 09:30:00,42.3,42.66,42.09,42.39,79500.0,25.2773,25.4924,25.1518,25.3311,79500.0
2008-09-08 10:00:00,42.41,42.65,42.32,42.53,72000.0,25.343,25.4865,25.2893,25.4147,72000.0
2008-09-08 10:30:00,42.57,42.67,42.27,42.27,67000.0,25.4386,25.4984,25.2594,25.2594,67000.0
2008-09-08 11:00:00,42.27,42.65,41.94,42.34,74400.0,25.2594,25.4865,25.0622,25.3012,74400.0
2008-09-08 11:30:00,42.34,42.58,42.27,42.45,50700.0,25.3012,25.4446,25.2594,25.3669,50700.0
2008-09-08 12:00:00,42.43,42.45,42.15,42.36,39700.0,25.355,25.3669,25.1877,25.3132,39700.0
2008-09-08 12:30:00,42.4,42.57,42.36,42.45,56700.0,25.3371,25.4386,25.3132,25.3669,56700.0
2008-09-08 13:00:00,42.46,42.49,42.25,42.34,57000.0,25.3729,25.3908,25.2474,25.3012,57000.0
2008-09-08 13:30:00,42.35,42.35,42.07,42.11,46400.0,25.3072,25.3072,25.1399,25.1638,46400.0
2008-09-08 14:00:00,42.1,42.34,42.05,42.3,49100.0,25.1578,25.3012,25.1279,25.2773,49100.0
2008-09-08 14:30:00,42.32,42.4,42.2,42.27,70200.0,25.2893,25.3371,25.2175,25.2594,70200.0
2008-09-08 15:00:00,42.26,42.38,42.08,42.36,117000.0,25.2534,25.3251,25.1458,25.3132,117000.0
2008-09-08 15:30:00,42.34,42.5,42.34,42.44,203000.0,25.3012,25.3968,25.3012,25.361,203000.0
2008-09-09 09:30:00,42.48,42.96,42.39,42.81,128100.0,25.3849,25.6717,25.3311,25.5821,128100.0
2008-09-09 10:00:00,42.83,42.86,42.59,42.64,84800.0,25.594,25.6119,25.4506,25.4805,84800.0
2008-09-09 10:30:00,42.62,42.67,42.25,42.32,100400.0,25.4685,25.4984,25.2474,25.2893,100400.0
2008-09-09 11:00:00,42.32,42.54,42.25,42.54,85700.0,25.2893,25.4207,25.2474,25.4207,85700.0
2008-09-09 11:30:00,42.54,42.73,42.51,42.61,104800.0,25.4207,25.5343,25.4028,25.4626,104800.0
2008-09-09 12:00:00,42.6,42.68,42.53,42.53,67000.0,25.4566,25.5044,25.4147,25.4147,67000.0
2008-09-09 12:30:00,42.54,42.6,42.37,42.5,82100.0,25.4207,25.4566,25.3191,25.3968,82100.0
2008-09-09 13:00:00,42.5,42.66,42.46,42.49,71100.0,25.3968,25.4924,25.3729,25.3908,71100.0
2008-09-09 13:30:00,42.48,42.57,42.35,42.42,67400.0,25.3849,25.4386,25.3072,25.349,67400.0
2008-09-09 14:00:00,42.39,42.53,42.3,42.43,78400.0,25.3311,25.4147,25.2773,25.355,78400.0
2008-09-09 14:30:00,42.4,42.41,42.1,42.13,72100.0,25.3371,25.343,25.1578,25.1757,72100.0
2008-09-09 15:00:00,42.17,42.27,42.09,42.19,74200.0,25.1996,25.2594,25.1518,25.2116,74200.0
2008-09-09 15:30:00,42.2,42.26,41.99,42.25,234600.0,25.2175,25.2534,25.0921,25.2474,234600.0
2008-09-10 09:30:00,42.25,42.48,42.04,42.09,76300.0,25.2474,25.3849,25.1219,25.1518,76300.0
2008-09-10 10:00:00,42.08,42.37,41.98,42.24,95100.0,25.1458,25.3191,25.0861,25.2414,95100.0
2008-09-10 10:30:00,42.25,42.43,42.14,42.2,95500.0,25.2474,25.355,25.1817,25.2175,95500.0
2008-09-10 11:00:00,42.16,42.22,42.01,42.03,53000.0,25.1936,25.2295,25.104,25.116,53000.0
2008-09-10 11:30:00,42.02,42.23,42.02,42.12,92000.0,25.11,25.2355,25.11,25.1697,92000.0
2008-09-10 12:00:00,42.13,42.25,42.07,42.13,74800.0,25.1757,25.2474,25.1399,25.1757,74800.0
2008-09-10 12:30:00,42.12,42.24,42.0,42.02,53100.0,25.1697,25.2414,25.098,25.11,53100.0
2008-09-10 13:00:00,42.04,42.11,41.97,42.01,43500.0,25.1219,25.1638,25.0801,25.104,43500.0
2008-09-10 13:30:00,42.01,42.18,42.0,42.09,64700.0,25.104,25.2056,25.098,25.1518,64700.0
2008-09-10 14:00:00,42.1,42.41,42.08,42.36,79300.0,25.1578,25.343,25.1458,25.3132,79300.0
2008-09-10 14:30:00,42.36,42.47,42.2,42.23,59200.0,25.3132,25.3789,25.2175,25.2355,59200.0
2008-09-10 15:00:00,42.24,42.34,42.13,42.2,122000.0,25.2414,25.3012,25.1757,25.2175,122000.0
2008-09-10 15:30:00,42.24,42.27,41.99,42.11,151500.0,25.2414,25.2594,25.0921,25.1638,151500.0
2008-09-11 09:30:00,41.53,41.74,41.35,41.63,52700.0,24.8172,24.9427,24.7096,24.8769,52700.0
2008-09-11 10:00:00,41.62,42.04,41.62,41.89,68800.0,24.871,25.1219,24.871,25.0323,68800.0
2008-09-11 10:30:00,41.85,42.13,41.79,42.05,54300.0,25.0084,25.1757,24.9725,25.1279,54300.0
2008-09-11 11:00:00,42.05,42.2,41.89,42.02,44400.0,25.1279,25.2175,25.0323,25.11,44400.0
2008-09-11 11:30:00,42.0,42.21,42.0,42.04,39100.0,25.098,25.2235,25.098,25.1219,39100.0
2008-09-11 12:00:00,42.08,42.24,42.0,42.04,25100.0,25.1458,25.2414,25.098,25.1219,25100.0
2008-09-11 12:30:00,42.04,42.17,41.95,42.09,42000.0,25.1219,25.1996,25.0682,25.1518,42000.0
2008-09-11 13:00:00,42.09,42.11,41.88,42.01,22600.0,25.1518,25.1638,25.0263,25.104,22600.0
2008-09-11 13:30:00,42.02,42.17,42.01,42.14,23000.0,25.11,25.1996,25.104,25.1817,23000.0
2008-09-11 14:00:00,42.14,42.25,42.09,42.16,54600.0,25.1817,25.2474,25.1518,25.1936,54600.0
2008-09-11 14:30:00,42.18,42.27,42.1,42.14,32100.0,25.2056,25.2594,25.1578,25.1817,32100.0
2008-09-11 15:00:00,42.16,42.34,42.06,42.08,55000.0,25.1936,25.3012,25.1339,25.1458,55000.0
2008-09-11 15:30:00,42.09,42.48,42.01,42.35,165800.0,25.1518,25.3849,25.104,25.3072,165800.0
2008-09-12 09:30:00,42.01,42.14,41.71,42.03,55900.0,25.104,25.1817,24.9247,25.116,55900.0
2008-09-12 10:00:00,42.06,42.27,41.95,42.03,43700.0,25.1339,25.2594,25.0682,25.116,43700.0
2008-09-12 10:30:00,42.04,42.11,41.98,42.04,65700.0,25.1219,25.1638,25.0861,25.1219,65700.0
2008-09-12 11:00:00,42.05,42.42,42.01,42.24,55200.0,25.1279,25.349,25.104,25.2414,55200.0
2008-09-12 11:30:00,42.23,42.23,42.1,42.2,48200.0,25.2355,25.2355,25.1578,25.2175,48200.0
2008-09-12 12:00:00,42.2,42.24,42.11,42.2,30700.0,25.2175,25.2414,25.1638,25.2175,30700.0
2008-09-12 12:30:00,42.21,42.24,41.92,41.97,43900.0,25.2235,25.2414,25.0502,25.0801,43900.0
2008-09-12 13:00:00,41.97,42.18,41.87,42.18,60200.0,25.0801,25.2056,25.0203,25.2056,60200.0
2008-09-12 13:30:00,42.17,42.24,42.0,42.24,29100.0,25.1996,25.2414,25.098,25.2414,29100.0
2008-09-12 14:00:00,42.22,42.25,42.02,42.07,30100.0,25.2295,25.2474,25.11,25.1399,30100.0
2008-09-12 14:30:00,42.09,42.28,42.04,42.22,55800.0,25.1518,25.2654,25.1219,25.2295,55800.0
2008-09-12 15:00:00,42.22,42.29,42.12,42.21,69900.0,25.2295,25.2713,25.1697,25.2235,69900.0
2008-09-12 15:30:00,42.21,42.3,42.08,42.23,115500.0,25.2235,25.2773,25.1458,25.2355,115500.0
2008-09-15 09:30:00,41.42,41.75,41.0,41.44,86500.0,24.7514,24.9486,24.5005,24.7634,86500.0
2008-09-15 10:00:00,41.45,42.31,41.45,42.31,71500.0,24.7694,25.2833,24.7694,25.2833,71500.0
2008-09-15 10:30:00,42.31,42.55,42.27,42.37,107100.0,25.2833,25.4267,25.2594,25.3191,107100.0
2008-09-15 11:00:00,42.35,42.42,42.12,42.14,52200.0,25.3072,25.349,25.1697,25.1817,52200.0
2008-09-15 11:30:00,42.16,42.2,42.01,42.07,45800.0,25.1936,25.2175,25.104,25.1399,45800.0
2008-09-15 12:00:00,42.04,42.39,42.04,42.24,62600.0,25.1219,25.3311,25.1219,25.2414,62600.0
2008-09-15 12:30:00,42.25,42.46,42.11,42.37,45000.0,25.2474,25.3729,25.1638,25.3191,45000.0
2008-09-15 13:00:00,42.37,42.43,42.27,42.28,58400.0,25.3191,25.355,25.2594,25.2654,58400.0
2008-09-15 13:30:00,42.3,42.35,42.14,42.34,44100.0,25.2773,25.3072,25.1817,25.3012,44100.0
2008-09-15 14:00:00,42.31,42.43,42.22,42.23,62900.0,25.2833,25.355,25.2295,25.2355,62900.0
2008-09-15 14:30:00,42.21,42.29,42.03,42.12,34000.0,25.2235,25.2713,25.116,25.1697,34000.0
2008-09-15 15:00:00,42.11,42.16,41.32,41.81,92800.0,25.1638,25.1936,24.6917,24.9845,92800.0
2008-09-15 15:30:00,41.83,42.17,41.74,41.85,149400.0,24.9964,25.1996,24.9427,25.0084,149400.0
2008-09-16 09:30:00,41.03,41.94,41.03,41.43,76300.0,24.5184,25.0622,24.5184,24.7574,76300.0
2008-09-16 10:00:00,41.42,41.98,41.42,41.98,71300.0,24.7514,25.0861,24.7514,25.0861,71300.0
2008-09-16 10:30:00,41.96,42.32,41.88,42.15,78600.0,25.0741,25.2893,25.0263,25.1877,78600.0
2008-09-16 11:00:00,42.15,42.34,41.78,41.98,105100.0,25.1877,25.3012,24.9666,25.0861,105100.0
2008-09-16 11:30:00,41.96,42.3,41.94,42.17,69700.0,25.0741,25.2773,25.0622,25.1996,69700.0
2008-09-16 12:00:00,42.18,42.33,41.94,42.15,79600.0,25.2056,25.2952,25.0622,25.1877,79600.0
2008-09-16 12:30:00,42.14,42.14,41.89,42.08,33100.0,25.1817,25.1817,25.0323,25.1458,33100.0
2008-09-16 13:00:00,42.08,42.19,41.92,42.14,35500.0,25.1458,25.2116,25.0502,25.1817,35500.0
2008-09-16 13:30:00,42.11,42.12,41.81,41.87,49100.0,25.1638,25.1697,24.9845,25.0203,49100.0
2008-09-16 14:00:00,41.87,42.04,41.58,41.78,103600.0,25.0203,25.1219,24.8471,24.9666,103600.0
2008-09-16 14:30:00,41.78,42.29,41.69,42.15,159600.0,24.9666,25.2713,24.9128,25.1877,159600.0
2008-09-16 15:00:00,42.15,42.29,42.0,42.1,121600.0,25.1877,25.2713,25.098,25.1578,121600.0
2008-09-16 15:30:00,42.09,42.27,42.04,42.19,140900.0,25.1518,25.2594,25.1219,25.2116,140900.0
2008-09-17 09:30:00,41.66,41.66,41.01,41.5,76200.0,24.8949,24.8949,24.5064,24.7992,76200.0
2008-09-17 10:00:00,41.52,41.58,41.28,41.29,68400.0,24.8112,24.8471,24.6678,24.6738,68400.0
2008-09-17 10:30:00,41.3,41.36,41.2,41.3,77200.0,24.6797,24.7156,24.62,24.6797,77200.0
2008-09-17 11:00:00,41.29,41.31,41.16,41.2,67000.0,24.6738,24.6857,24.5961,24.62,67000.0
2008-09-17 11:30:00,41.17,41.5,41.15,41.39,53100.0,24.602,24.7992,24.5901,24.7335,53100.0
2008-09-17 12:00:00,41.37,41.37,41.15,41.27,39500.0,24.7216,24.7216,24.5901,24.6618,39500.0
2008-09-17 12:30:00,41.27,41.55,41.27,41.38,51600.0,24.6618,24.8291,24.6618,24.7275,51600.0
2008-09-17 13:00:00,41.37,41.49,41.14,41.15,49100.0,24.7216,24.7933,24.5841,24.5901,49100.0
2008-09-17 13:30:00,41.13,41.26,40.98,41.13,86100.0,24.5781,24.6558,24.4885,24.5781,86100.0
2008-09-17 14:00:00,41.12,41.37,41.0,41.37,147800.0,24.5722,24.7216,24.5005,24.7216,147800.0
2008-09-17 14:30:00,41.39,41.47,41.01,41.16,128600.0,24.7335,24.7813,24.5064,24.5961,128600.0
2008-09-17 15:00:00,41.14,41.39,41.05,41.17,105400.0,24.5841,24.7335,24.5303,24.602,105400.0
2008-09-17 15:30:00,41.16,41.18,40.94,41.0,250200.0,24.5961,24.608,24.4646,24.5005,250200.0
2008-09-18 09:30:00,41.48,41.68,40.53,40.92,98000.0,24.7873,24.9068,24.2196,24.4527,98000.0
2008-09-18 10:00:00,40.98,41.12,40.8,40.93,60500.0,24.4885,24.5722,24.3809,24.4586,60500.0
2008-09-18 10:30:00,40.91,41.02,40.78,40.79,59500.0,24.4467,24.5124,24.369,24.375,59500.0
2008-09-18 11:00:00,40.78,40.79,40.31,40.31,116200.0,24.369,24.375,24.0881,24.0881,116200.0
2008-09-18 11:30:00,40.32,40.4,40.01,40.28,114400.0,24.0941,24.1419,23.9089,24.0702,114400.0
2008-09-18 12:00:00,40.26,40.3,40.07,40.16,56800.0,24.0583,24.0822,23.9447,23.9985,56800.0
2008-09-18 12:30:00,40.15,40.21,39.88,39.92,81600.0,23.9925,24.0284,23.8312,23.8551,81600.0
2008-09-18 13:00:00,39.95,40.68,39.91,40.38,103700.0,23.873,24.3092,23.8491,24.13,103700.0
2008-09-18 13:30:00,40.36,40.65,40.01,40.13,77700.0,24.118,24.2913,23.9089,23.9806,77700.0
2008-09-18 14:00:00,40.14,40.19,39.91,39.96,71100.0,23.9865,24.0164,23.8491,23.879,71100.0
2008-09-18 14:30:00,39.95,40.15,39.72,39.95,76400.0,23.873,23.9925,23.7356,23.873,76400.0
2008-09-18 15:00:00,39.95,41.02,39.95,41.0,189200.0,23.873,24.5124,23.873,24.5005,189200.0
2008-09-18 15:30:00,40.99,41.53,40.95,41.33,180600.0,24.4945,24.8172,24.4706,24.6977,180600.0
2008-09-19 09:30:00,60.09,60.09,41.51,42.05,333200.0,35.9081,35.9081,24.8052,25.1279,333200.0
2008-09-19 10:00:00,42.07,42.56,41.85,41.9,74400.0,25.1399,25.4327,25.0084,25.0383,74400.0
2008-09-19 10:30:00,41.92,42.06,41.68,42.0,63400.0,25.0502,25.1339,24.9068,25.098,63400.0
2008-09-19 11:00:00,42.06,42.34,41.93,41.95,73700.0,25.1339,25.3012,25.0562,25.0682,73700.0
2008-09-19 11:30:00,41.99,42.32,41.88,42.28,66100.0,25.0921,25.2893,25.0263,25.2654,66100.0
2008-09-19 12:00:00,42.29,42.48,42.25,42.48,60800.0,25.2713,25.3849,25.2474,25.3849,60800.0
2008-09-19 12:30:00,42.48,42.58,42.28,42.37,49500.0,25.3849,25.4446,25.2654,25.3191,49500.0
2008-09-19 13:00:00,42.37,42.38,42.19,42.27,77200.0,25.3191,25.3251,25.2116,25.2594,77200.0
2008-09-19 13:30:00,42.27,42.27,42.06,42.13,50100.0,25.2594,25.2594,25.1339,25.1757,50100.0
2008-09-19 14:00:00,42.11,42.14,41.93,42.05,52300.0,25.1638,25.1817,25.0562,25.1279,52300.0
2008-09-19 14:30:00,42.07,42.15,41.99,42.04,54300.0,25.1399,25.1877,25.0921,25.1219,54300.0
2008-09-19 15:00:00,42.04,42.09,41.71,41.88,64200.0,25.1219,25.1518,24.9247,25.0263,64200.0
2008-09-19 15:30:00,41.89,42.14,41.81,42.14,142700.0,25.0323,25.1817,24.9845,25.1817,142700.0
2008-09-22 09:30:00,41.85,42.12,41.69,41.92,47400.0,25.0084,25.1697,24.9128,25.0502,47400.0
2008-09-22 10:00:00,41.93,41.93,41.64,41.75,35100.0,25.0562,25.0562,24.8829,24.9486,35100.0
2008-09-22 10:30:00,41.76,41.97,41.74,41.9,48400.0,24.9546,25.0801,24.9427,25.0383,48400.0
2008-09-22 11:00:00,41.9,41.9,41.45,41.55,31800.0,25.0383,25.0383,24.7694,24.8291,31800.0
2008-09-22 11:30:00,41.55,41.6,41.45,41.54,30500.0,24.8291,24.859,24.7694,24.8231,30500.0
2008-09-22 12:00:00,41.54,41.54,41.39,41.49,34700.0,24.8231,24.8231,24.7335,24.7933,34700.0
2008-09-22 12:30:00,41.5,41.61,41.49,41.6,22100.0,24.7992,24.865,24.7933,24.859,22100.0
2008-09-22 13:00:00,41.59,41.6,41.19,41.23,40600.0,24.853,24.859,24.614,24.6379,40600.0
2008-09-22 13:30:00,41.23,41.4,41.13,41.38,45500.0,24.6379,24.7395,24.5781,24.7275,45500.0
2008-09-22 14:00:00,41.38,41.4,40.99,41.14,37100.0,24.7275,24.7395,24.4945,24.5841,37100.0
2008-09-22 14:30:00,41.15,41.27,40.98,41.04,47700.0,24.5901,24.6618,24.4885,24.5244,47700.0
2008-09-22 15:00:00,41.03,41.18,40.94,40.96,60600.0,24.5184,24.608,24.4646,24.4766,60600.0
2008-09-22 15:30:00,40.97,41.12,40.93,41.04,105900.0,24.4825,24.5722,24.4586,24.5244,105900.0
2008-09-23 09:30:00,41.04,41.82,41.04,41.63,55300.0,24.5244,24.9905,24.5244,24.8769,55300.0
2008-09-23 10:00:00,41.67,42.02,41.51,41.92,48700.0,24.9008,25.11,24.8052,25.0502,48700.0
2008-09-23 10:30:00,41.93,42.02,41.55,41.76,39500.0,25.0562,25.11,24.8291,24.9546,39500.0
2008-09-23 11:00:00,41.77,42.18,41.7,42.12,37000.0,24.9606,25.2056,24.9188,25.1697,37000.0
2008-09-23 11:30:00,42.12,42.14,41.91,41.92,44500.0,25.1697,25.1817,25.0443,25.0502,44500.0
2008-09-23 12:00:00,41.9,42.01,41.78,41.84,28300.0,25.0383,25.104,24.9666,25.0024,28300.0
2008-09-23 12:30:00,41.84,41.85,41.52,41.58,43900.0,25.0024,25.0084,24.8112,24.8471,43900.0
2008-09-23 13:00:00,41.59,41.59,41.16,41.17,44800.0,24.853,24.853,24.5961,24.602,44800.0
2008-09-23 13:30:00,41.17,41.17,40.81,40.92,38100.0,24.602,24.602,24.3869,24.4527,38100.0
2008-09-23 14:00:00,40.9,41.14,40.79,41.1,83700.0,24.4407,24.5841,24.375,24.5602,83700.0
2008-09-23 14:30:00,41.1,41.28,41.03,41.17,43700.0,24.5602,24.6678,24.5184,24.602,43700.0
2008-09-23 15:00:00,41.16,41.44,41.16,41.22,60100.0,24.5961,24.7634,24.5961,24.6319,60100.0
2008-09-23 15:30:00,41.19,41.26,40.73,40.99,184800.0,24.614,24.6558,24.3391,24.4945,184800.0
2008-09-24 09:30:00,40.67,40.99,40.56,40.62,58900.0,24.3033,24.4945,24.2375,24.2734,58900.0
2008-09-24 10:00:00,40.61,40.65,40.41,40.59,75100.0,24.2674,24.2913,24.1479,24.2555,75100.0
2008-09-24 10:30:00,40.62,41.0,40.62,40.94,56600.0,24.2734,24.5005,24.2734,24.4646,56600.0
2008-09-24 11:00:00,40.95,40.95,40.6,40.65,41700.0,24.4706,24.4706,24.2614,24.2913,41700.0
2008-09-24 11:30:00,40.65,40.76,40.44,40.62,44600.0,24.2913,24.357,24.1658,24.2734,44600.0
2008-09-24 12:00:00,40.62,40.7,40.45,40.52,61900.0,24.2734,24.3212,24.1718,24.2136,61900.0
2008-09-24 12:30:00,40.52,40.58,40.45,40.5,39300.0,24.2136,24.2495,24.1718,24.2017,39300.0
2008-09-24 13:00:00,40.49,40.78,40.47,40.71,52700.0,24.1957,24.369,24.1837,24.3272,52700.0
2008-09-24 13:30:00,40.67,40.77,40.53,40.61,41800.0,24.3033,24.363,24.2196,24.2674,41800.0
2008-09-24 14:00:00,40.59,40.67,40.5,40.67,49900.0,24.2555,24.3033,24.2017,24.3033,49900.0
2008-09-24 14:30:00,40.68,40.81,40.55,40.55,45000.0,24.3092,24.3869,24.2316,24.2316,45000.0
2008-09-24 15:00:00,40.56,40.75,40.47,40.66,76000.0,24.2375,24.3511,24.1837,24.2973,76000.0
2008-09-24 15:30:00,40.68,40.73,40.43,40.68,128800.0,24.3092,24.3391,24.1598,24.3092,128800.0
2008-09-25 09:30:00,40.99,41.46,40.77,41.42,64900.0,24.4945,24.7753,24.363,24.7514,64900.0
2008-09-25 10:00:00,41.39,41.72,41.26,41.51,40300.0,24.7335,24.9307,24.6558,24.8052,40300.0
2008-09-25 10:30:00,41.5,41.53,41.33,41.36,42800.0,24.7992,24.8172,24.6977,24.7156,42800.0
2008-09-25 11:00:00,41.38,41.57,41.35,41.55,42400.0,24.7275,24.8411,24.7096,24.8291,42400.0
2008-09-25 11:30:00,41.54,41.71,41.52,41.55,32100.0,24.8231,24.9247,24.8112,24.8291,32100.0
2008-09-25 12:00:00,41.54,41.65,41.45,41.59,37400.0,24.8231,24.8889,24.7694,24.853,37400.0
2008-09-25 12:30:00,41.64,41.7,41.54,41.59,46500.0,24.8829,24.9188,24.8231,24.853,46500.0
2008-09-25 13:00:00,41.6,41.77,41.58,41.75,51000.0,24.859,24.9606,24.8471,24.9486,51000.0
2008-09-25 13:30:00,41.76,42.02,41.75,41.86,42700.0,24.9546,25.11,24.9486,25.0144,42700.0
2008-09-25 14:00:00,41.86,41.89,41.54,41.62,48400.0,25.0144,25.0323,24.8231,24.871,48400.0
2008-09-25 14:30:00,41.62,41.73,41.49,41.68,51300.0,24.871,24.9367,24.7933,24.9068,51300.0
2008-09-25 15:00:00,41.69,41.78,41.56,41.71,51200.0,24.9128,24.9666,24.8351,24.9247,51200.0
2008-09-25 15:30:00,41.72,41.75,41.38,41.5,207400.0,24.9307,24.9486,24.7275,24.7992,207400.0
2008-09-26 09:30:00,41.2,41.43,40.89,41.09,86700.0,24.62,24.7574,24.4347,24.5542,86700.0
2008-09-26 10:00:00,41.08,41.18,40.97,41.02,45400.0,24.5483,24.608,24.4825,24.5124,45400.0
2008-09-26 10:30:00,41.01,41.55,41.0,41.46,49800.0,24.5064,24.8291,24.5005,24.7753,49800.0
2008-09-26 11:00:00,41.46,41.46,41.08,41.2,31400.0,24.7753,24.7753,24.5483,24.62,31400.0
2008-09-26 11:30:00,41.23,41.28,41.09,41.13,26000.0,24.6379,24.6678,24.5542,24.5781,26000.0
2008-09-26 12:00:00,41.1,41.37,41.08,41.37,28100.0,24.5602,24.7216,24.5483,24.7216,28100.0
2008-09-26 12:30:00,41.36,41.52,41.32,41.49,30200.0,24.7156,24.8112,24.6917,24.7933,30200.0
2008-09-26 13:00:00,41.5,41.64,41.39,41.5,44700.0,24.7992,24.8829,24.7335,24.7992,44700.0
2008-09-26 13:30:00,41.48,41.6,41.37,41.39,22800.0,24.7873,24.859,24.7216,24.7335,22800.0
2008-09-26 14:00:00,41.39,41.58,41.34,41.42,21000.0,24.7335,24.8471,24.7036,24.7514,21000.0
2008-09-26 14:30:00,41.41,41.54,41.35,41.36,22000.0,24.7455,24.8231,24.7096,24.7156,22000.0
2008-09-26 15:00:00,41.33,41.67,41.12,41.55,56200.0,24.6977,24.9008,24.5722,24.8291,56200.0
2008-09-26 15:30:00,41.58,41.7,41.49,41.66,94600.0,24.8471,24.9188,24.7933,24.8949,94600.0
2008-09-29 09:30:00,41.1,41.43,40.47,40.59,76800.0,24.5602,24.7574,24.1837,24.2555,76800.0
2008-09-29 10:00:00,40.63,40.86,40.44,40.72,79800.0,24.2794,24.4168,24.1658,24.3331,79800.0
2008-09-29 10:30:00,40.71,40.83,40.62,40.79,47400.0,24.3272,24.3989,24.2734,24.375,47400.0
2008-09-29 11:00:00,40.79,40.85,40.59,40.63,58300.0,24.375,24.4108,24.2555,24.2794,58300.0
2008-09-29 11:30:00,40.6,40.65,40.39,40.63,33100.0,24.2614,24.2913,24.1359,24.2794,33100.0
2008-09-29 12:00:00,40.62,40.7,40.34,40.46,44200.0,24.2734,24.3212,24.1061,24.1778,44200.0
2008-09-29 12:30:00,40.45,40.79,40.3,40.66,43700.0,24.1718,24.375,24.0822,24.2973,43700.0
2008-09-29 13:00:00,40.66,40.92,40.43,40.88,57500.0,24.2973,24.4527,24.1598,24.4288,57500.0
2008-09-29 13:30:00,40.87,40.88,39.63,40.41,146600.0,24.4228,24.4288,23.6818,24.1479,146600.0
2008-09-29 14:00:00,40.42,40.78,39.98,40.5,147000.0,24.1539,24.369,23.8909,24.2017,147000.0
2008-09-29 14:30:00,40.49,40.68,40.37,40.39,87600.0,24.1957,24.3092,24.124,24.1359,87600.0
2008-09-29 15:00:00,40.39,40.57,39.85,39.96,124300.0,24.1359,24.2435,23.8133,23.879,124300.0
2008-09-29 15:30:00,39.99,40.49,39.87,40.0,157500.0,23.8969,24.1957,23.8252,23.9029,157500.0
2008-09-30 09:30:00,40.94,40.97,39.48,39.62,126700.0,24.4646,24.4825,23.5922,23.6758,126700.0
2008-09-30 10:00:00,39.63,39.76,39.51,39.67,84700.0,23.6818,23.7595,23.6101,23.7057,84700.0
2008-09-30 10:30:00,39.69,39.9,39.64,39.68,74600.0,23.7176,23.8431,23.6878,23.7117,74600.0
2008-09-30 11:00:00,39.69,39.75,39.56,39.7,77100.0,23.7176,23.7535,23.64,23.7236,77100.0
2008-09-30 11:30:00,39.7,39.78,39.59,39.73,115600.0,23.7236,23.7714,23.6579,23.7415,115600.0
2008-09-30 12:00:00,39.74,39.74,39.34,39.47,88100.0,23.7475,23.7475,23.5085,23.5862,88100.0
2008-09-30 12:30:00,39.48,39.76,39.43,39.73,65600.0,23.5922,23.7595,23.5623,23.7415,65600.0
2008-09-30 13:00:00,39.72,39.94,39.53,39.94,65500.0,23.7356,23.867,23.622,23.867,65500.0
2008-09-30 13:30:00,39.94,40.11,39.91,40.05,50600.0,23.867,23.9686,23.8491,23.9328,50600.0
2008-09-30 14:00:00,40.04,40.25,40.0,40.25,32600.0,23.9268,24.0523,23.9029,24.0523,32600.0
2008-09-30 14:30:00,40.25,40.34,40.1,40.24,41600.0,24.0523,24.1061,23.9626,24.0463,41600.0
2008-09-30 15:00:00,40.25,40.4,40.13,40.33,61500.0,24.0523,24.1419,23.9806,24.1001,61500.0
2008-09-30 15:30:00,40.34,40.34,40.04,40.28,217200.0,24.1061,24.1061,23.9268,24.0702,217200.0
2008-10-01 09:30:00,39.88,39.88,39.3,39.33,158200.0,23.8312,23.8312,23.4846,23.5025,158200.0
2008-10-01 10:00:00,39.33,39.33,38.87,39.24,107300.0,23.5025,23.5025,23.2276,23.4487,107300.0
2008-10-01 10:30:00,39.24,39.45,39.17,39.4,75500.0,23.4487,23.5742,23.4069,23.5443,75500.0
2008-10-01 11:00:00,39.39,39.58,39.16,39.58,57000.0,23.5384,23.6519,23.4009,23.6519,57000.0
2008-10-01 11:30:00,39.57,39.73,39.51,39.64,50900.0,23.6459,23.7415,23.6101,23.6878,50900.0
2008-10-01 12:00:00,39.63,39.77,39.56,39.65,57400.0,23.6818,23.7654,23.64,23.6937,57400.0
2008-10-01 12:30:00,39.63,39.97,39.63,39.86,48300.0,23.6818,23.885,23.6818,23.8192,48300.0
2008-10-01 13:00:00,39.86,39.86,39.71,39.76,45800.0,23.8192,23.8192,23.7296,23.7595,45800.0
2008-10-01 13:30:00,39.79,39.84,39.38,39.58,76200.0,23.7774,23.8073,23.5324,23.6519,76200.0
2008-10-01 14:00:00,39.58,39.86,39.43,39.77,67100.0,23.6519,23.8192,23.5623,23.7654,67100.0
2008-10-01 14:30:00,39.76,39.9,39.6,39.72,58900.0,23.7595,23.8431,23.6639,23.7356,58900.0
2008-10-01 15:00:00,39.71,39.83,39.61,39.82,72000.0,23.7296,23.8013,23.6698,23.7953,72000.0
2008-10-01 15:30:00,39.82,39.85,39.66,39.75,104900.0,23.7953,23.8133,23.6997,23.7535,104900.0
2008-10-02 09:30:00,39.75,39.8,38.84,38.84,100700.0,23.7535,23.7834,23.2097,23.2097,100700.0
2008-10-02 10:00:00,38.84,38.92,38.66,38.72,86800.0,23.2097,23.2575,23.1021,23.138,86800.0
2008-10-02 10:30:00,38.73,38.87,38.68,38.8,76800.0,23.144,23.2276,23.1141,23.1858,76800.0
2008-10-02 11:00:00,38.8,38.88,38.52,38.7,73500.0,23.1858,23.2336,23.0185,23.126,73500.0
2008-10-02 11:30:00,38.69,38.85,38.4,38.44,108700.0,23.1201,23.2157,22.9468,22.9707,108700.0
2008-10-02 12:00:00,38.43,38.49,38.26,38.37,148100.0,22.9647,23.0006,22.8631,22.9288,148100.0
2008-10-02 12:30:00,38.36,38.4,38.23,38.36,56800.0,22.9229,22.9468,22.8452,22.9229,56800.0
2008-10-02 13:00:00,38.36,38.37,38.02,38.07,96100.0,22.9229,22.9288,22.7197,22.7496,96100.0
2008-10-02 13:30:00,38.08,38.47,38.08,38.24,93900.0,22.7555,22.9886,22.7555,22.8512,93900.0
2008-10-02 14:00:00,38.25,38.32,37.94,37.98,203600.0,22.8571,22.899,22.6719,22.6958,203600.0
2008-10-02 14:30:00,37.98,38.01,37.65,37.81,173400.0,22.6958,22.7137,22.4986,22.5942,173400.0
2008-10-02 15:00:00,37.85,37.89,37.42,37.49,259400.0,22.6181,22.642,22.3612,22.403,259400.0
2008-10-02 15:30:00,37.47,37.64,37.3,37.36,315400.0,22.391,22.4926,22.2894,22.3253,315400.0
2008-10-03 09:30:00,37.74,38.05,36.9,37.1,212600.0,22.5524,22.7376,22.0504,22.1699,212600.0
2008-10-03 10:00:00,37.1,37.42,37.05,37.35,97100.0,22.1699,22.3612,22.14,22.3193,97100.0
2008-10-03 10:30:00,37.38,37.61,37.36,37.61,86400.0,22.3372,22.4747,22.3253,22.4747,86400.0
2008-10-03 11:00:00,37.6,37.72,37.4,37.4,146800.0,22.4687,22.5404,22.3492,22.3492,146800.0
2008-10-03 11:30:00,37.44,37.48,37.29,37.38,104600.0,22.3731,22.397,22.2835,22.3372,104600.0
2008-10-03 12:00:00,37.4,37.4,37.23,37.39,91700.0,22.3492,22.3492,22.2476,22.3432,91700.0
2008-10-03 12:30:00,37.39,37.58,37.35,37.49,98200.0,22.3432,22.4568,22.3193,22.403,98200.0
2008-10-03 13:00:00,37.5,37.73,37.03,37.14,168700.0,22.409,22.5464,22.1281,22.1938,168700.0
2008-10-03 13:30:00,37.15,37.2,36.79,37.05,165000.0,22.1998,22.2297,21.9847,22.14,165000.0
2008-10-03 14:00:00,37.05,37.2,36.72,36.8,139400.0,22.14,22.2297,21.9429,21.9907,139400.0
2008-10-03 14:30:00,36.82,37.08,36.66,37.06,162300.0,22.0026,22.158,21.907,22.146,162300.0
2008-10-03 15:00:00,37.07,37.15,36.78,36.86,188200.0,22.152,22.1998,21.9787,22.0265,188200.0
2008-10-03 15:30:00,36.86,37.0,36.58,36.61,245900.0,22.0265,22.1102,21.8592,21.8771,245900.0
2008-10-06 09:30:00,35.95,36.23,35.81,35.97,163300.0,21.4827,21.65,21.3991,21.4947,163300.0
2008-10-06 10:00:00,35.97,36.0,35.71,35.86,116100.0,21.4947,21.5126,21.3393,21.4289,116100.0
2008-10-06 10:30:00,35.87,36.0,35.14,36.0,198500.0,21.4349,21.5126,20.9987,21.5126,198500.0
2008-10-06 11:00:00,36.0,36.02,35.62,35.73,208900.0,21.5126,21.5246,21.2855,21.3513,208900.0
2008-10-06 11:30:00,35.75,35.75,35.45,35.52,91600.0,21.3632,21.3632,21.1839,21.2258,91600.0
2008-10-06 12:00:00,35.49,35.71,35.49,35.53,75100.0,21.2078,21.3393,21.2078,21.2317,75100.0
2008-10-06 12:30:00,35.55,35.57,35.11,35.3,121300.0,21.2437,21.2556,20.9808,21.0943,121300.0
2008-10-06 13:00:00,35.29,35.61,35.14,35.42,106100.0,21.0883,21.2795,20.9987,21.166,106100.0
2008-10-06 13:30:00,35.43,35.59,35.28,35.51,144300.0,21.172,21.2676,21.0823,21.2198,144300.0
2008-10-06 14:00:00,35.51,35.52,35.01,35.1,120000.0,21.2198,21.2258,20.921,20.9748,120000.0
2008-10-06 14:30:00,35.1,35.27,34.88,35.13,154700.0,20.9748,21.0764,20.8433,20.9927,154700.0
2008-10-06 15:00:00,35.13,35.81,34.93,35.66,262700.0,20.9927,21.3991,20.8732,21.3094,262700.0
2008-10-06 15:30:00,35.64,36.04,35.44,35.85,383200.0,21.2975,21.5365,21.178,21.423,383200.0
2008-10-07 09:30:00,36.19,36.19,35.27,35.43,128600.0,21.6261,21.6261,21.0764,21.172,128600.0
2008-10-07 10:00:00,35.47,35.8,35.24,35.79,142000.0,21.1959,21.3931,21.0584,21.3871,142000.0
2008-10-07 10:30:00,35.77,35.88,35.54,35.55,68800.0,21.3752,21.4409,21.2377,21.2437,68800.0
2008-10-07 11:00:00,35.55,35.65,35.15,35.37,89700.0,21.2437,21.3034,21.0047,21.1361,89700.0
2008-10-07 11:30:00,35.37,35.6,35.27,35.37,67800.0,21.1361,21.2736,21.0764,21.1361,67800.0
2008-10-07 12:00:00,35.38,35.44,35.11,35.16,79300.0,21.1421,21.178,20.9808,21.0106,79300.0
2008-10-07 12:30:00,35.16,35.19,34.93,35.11,81500.0,21.0106,21.0286,20.8732,20.9808,81500.0
2008-10-07 13:00:00,35.11,35.44,34.7,34.88,148800.0,20.9808,21.178,20.7358,20.8433,148800.0
2008-10-07 13:30:00,34.92,35.06,34.67,34.78,169300.0,20.8672,20.9509,20.7178,20.7836,169300.0
2008-10-07 14:00:00,34.76,35.35,34.65,35.28,216200.0,20.7716,21.1242,20.7059,21.0823,216200.0
2008-10-07 14:30:00,35.28,35.49,35.0,35.04,147200.0,21.0823,21.2078,20.915,20.9389,147200.0
2008-10-07 15:00:00,35.04,35.15,34.66,34.93,230900.0,20.9389,21.0047,20.7119,20.8732,230900.0
2008-10-07 15:30:00,34.93,35.08,34.69,34.73,350700.0,20.8732,20.9628,20.7298,20.7537,350700.0
2008-10-08 09:30:00,34.44,35.66,33.99,35.51,239300.0,20.5804,21.3094,20.3115,21.2198,239300.0
2008-10-08 10:00:00,35.52,36.02,35.17,35.37,170300.0,21.2258,21.5246,21.0166,21.1361,170300.0
2008-10-08 10:30:00,35.4,35.55,34.94,35.35,142800.0,21.1541,21.2437,20.8792,21.1242,142800.0
2008-10-08 11:00:00,35.36,35.72,35.07,35.49,103100.0,21.1302,21.3453,20.9569,21.2078,103100.0
2008-10-08 11:30:00,35.47,35.57,34.69,34.97,134300.0,21.1959,21.2556,20.7298,20.8971,134300.0
2008-10-08 12:00:00,34.99,35.0,34.31,34.32,148100.0,20.9091,20.915,20.5027,20.5087,148100.0
2008-10-08 12:30:00,34.34,34.98,34.28,34.87,112300.0,20.5206,20.9031,20.4848,20.8373,112300.0
2008-10-08 13:00:00,34.87,35.6,34.86,35.12,125700.0,20.8373,21.2736,20.8314,20.9867,125700.0
2008-10-08 13:30:00,35.1,35.82,35.03,35.74,107700.0,20.9748,21.405,20.933,21.3572,107700.0
2008-10-08 14:00:00,35.73,35.94,35.53,35.62,127000.0,21.3513,21.4767,21.2317,21.2855,127000.0
2008-10-08 14:30:00,35.62,35.86,35.33,35.72,119700.0,21.2855,21.4289,21.1122,21.3453,119700.0
2008-10-08 15:00:00,35.72,36.34,35.66,36.2,287300.0,21.3453,21.7158,21.3094,21.6321,287300.0
2008-10-08 15:30:00,36.17,36.49,35.68,35.68,468100.0,21.6142,21.8054,21.3214,21.3214,468100.0
2008-10-09 09:30:00,36.03,36.57,35.53,35.76,196200.0,21.5305,21.8532,21.2317,21.3692,196200.0
2008-10-09 10:00:00,35.76,35.78,35.25,35.28,130100.0,21.3692,21.3811,21.0644,21.0823,130100.0
2008-10-09 10:30:00,35.27,35.62,34.87,34.92,166000.0,21.0764,21.2855,20.8373,20.8672,166000.0
2008-10-09 11:00:00,34.93,35.23,34.61,34.93,128100.0,20.8732,21.0525,20.682,20.8732,128100.0
2008-10-09 11:30:00,35.0,35.36,34.84,34.84,85400.0,20.915,21.1302,20.8194,20.8194,85400.0
2008-10-09 12:00:00,34.83,34.99,34.71,34.72,53700.0,20.8134,20.9091,20.7417,20.7477,53700.0
2008-10-09 12:30:00,34.73,34.8,34.51,34.74,91700.0,20.7537,20.7955,20.6222,20.7597,91700.0
2008-10-09 13:00:00,34.79,35.07,34.65,34.86,89800.0,20.7895,20.9569,20.7059,20.8314,89800.0
2008-10-09 13:30:00,34.91,35.05,34.49,34.61,78900.0,20.8612,20.9449,20.6103,20.682,78900.0
2008-10-09 14:00:00,34.58,34.7,34.3,34.56,132000.0,20.664,20.7358,20.4967,20.6521,132000.0
2008-10-09 14:30:00,34.56,34.64,34.18,34.21,123000.0,20.6521,20.6999,20.425,20.4429,123000.0
2008-10-09 15:00:00,34.22,34.22,33.51,33.53,249400.0,20.4489,20.4489,20.0246,20.0366,249400.0
2008-10-09 15:30:00,33.54,33.66,32.49,32.65,554700.0,20.0426,20.1143,19.4151,19.5107,554700.0
2008-10-10 09:30:00,31.68,32.53,30.5,31.96,284300.0,18.9311,19.439,18.226,19.0984,284300.0
2008-10-10 10:00:00,32.01,33.05,31.92,32.49,182200.0,19.1283,19.7498,19.0745,19.4151,182200.0
2008-10-10 10:30:00,32.51,32.6,31.63,32.17,125300.0,19.4271,19.4809,18.9012,19.2239,125300.0
2008-10-10 11:00:00,32.21,32.4,31.54,31.82,136300.0,19.2478,19.3613,18.8474,19.0147,136300.0
2008-10-10 11:30:00,31.8,32.07,31.45,31.69,113900.0,19.0028,19.1641,18.7936,18.9371,113900.0
2008-10-10 12:00:00,31.69,32.23,31.63,31.75,144700.0,18.9371,19.2598,18.9012,18.9729,144700.0
2008-10-10 12:30:00,31.72,32.01,31.45,31.69,96500.0,18.955,19.1283,18.7936,18.9371,96500.0
2008-10-10 13:00:00,31.69,31.76,31.2,31.5,111700.0,18.9371,18.9789,18.6443,18.8235,111700.0
2008-10-10 13:30:00,31.56,31.56,30.91,31.36,100300.0,18.8594,18.8594,18.471,18.7399,100300.0
2008-10-10 14:00:00,31.4,32.0,31.14,31.28,140400.0,18.7638,19.1223,18.6084,18.6921,140400.0
2008-10-10 14:30:00,31.34,31.87,31.25,31.64,155100.0,18.7279,19.0446,18.6741,18.9072,155100.0
2008-10-10 15:00:00,31.6,33.34,31.58,33.17,275100.0,18.8833,19.9231,18.8713,19.8215,275100.0
2008-10-10 15:30:00,33.18,34.28,32.97,33.38,429800.0,19.8274,20.4848,19.702,19.947,429800.0
2008-10-13 09:30:00,34.92,34.92,33.53,34.16,142000.0,20.8672,20.8672,20.0366,20.4131,142000.0
2008-10-13 10:00:00,34.14,34.23,33.76,34.15,120300.0,20.4011,20.4549,20.174,20.4071,120300.0
2008-10-13 10:30:00,34.2,34.33,33.97,34.15,77400.0,20.437,20.5147,20.2995,20.4071,77400.0
2008-10-13 11:00:00,34.09,34.13,33.76,33.94,54700.0,20.3712,20.3951,20.174,20.2816,54700.0
2008-10-13 11:30:00,33.93,34.21,33.93,34.08,91100.0,20.2756,20.4429,20.2756,20.3653,91100.0
2008-10-13 12:00:00,34.08,34.28,34.08,34.25,74100.0,20.3653,20.4848,20.3653,20.4668,74100.0
2008-10-13 12:30:00,34.24,34.41,34.18,34.23,45400.0,20.4609,20.5625,20.425,20.4549,45400.0
2008-10-13 13:00:00,34.22,34.3,34.14,34.14,35900.0,20.4489,20.4967,20.4011,20.4011,35900.0
2008-10-13 13:30:00,34.14,34.27,34.0,34.18,69500.0,20.4011,20.4788,20.3175,20.425,69500.0
2008-10-13 14:00:00,34.17,34.23,34.03,34.04,64200.0,20.419,20.4549,20.3354,20.3414,64200.0
2008-10-13 14:30:00,34.06,34.46,34.04,34.25,91200.0,20.3533,20.5923,20.3414,20.4668,91200.0
2008-10-13 15:00:00,34.25,34.38,34.13,34.14,136700.0,20.4668,20.5445,20.3951,20.4011,136700.0
2008-10-13 15:30:00,34.14,34.4,34.07,34.3,387200.0,20.4011,20.5565,20.3593,20.4967,387200.0
2008-10-14 09:30:00,35.41,35.99,34.03,34.03,277700.0,21.16,21.5066,20.3354,20.3354,277700.0
2008-10-14 10:00:00,34.01,34.54,33.95,34.21,121200.0,20.3234,20.6401,20.2876,20.4429,121200.0
2008-10-14 10:30:00,34.21,34.31,33.42,33.9,134300.0,20.4429,20.5027,19.9709,20.2577,134300.0
2008-10-14 11:00:00,33.92,34.2,33.65,34.1,167100.0,20.2696,20.437,20.1083,20.3772,167100.0
2008-10-14 11:30:00,34.09,34.14,33.63,33.63,141700.0,20.3712,20.4011,20.0964,20.0964,141700.0
2008-10-14 12:00:00,33.63,33.91,33.4,33.9,136100.0,20.0964,20.2637,19.9589,20.2577,136100.0
2008-10-14 12:30:00,33.91,34.22,33.83,33.91,98500.0,20.2637,20.4489,20.2159,20.2637,98500.0
2008-10-14 13:00:00,33.91,34.01,33.81,33.87,96100.0,20.2637,20.3234,20.2039,20.2398,96100.0
2008-10-14 13:30:00,33.89,34.05,33.61,33.61,108500.0,20.2517,20.3473,20.0844,20.0844,108500.0
2008-10-14 14:00:00,33.61,33.7,32.95,33.36,202500.0,20.0844,20.1382,19.69,19.935,202500.0
2008-10-14 14:30:00,33.38,33.46,32.68,32.88,188800.0,19.947,19.9948,19.5287,19.6482,188800.0
2008-10-14 15:00:00,32.88,33.5,32.81,33.49,207300.0,19.6482,20.0187,19.6063,20.0127,207300.0
2008-10-14 15:30:00,33.52,33.8,33.12,33.3,236100.0,20.0306,20.1979,19.7916,19.8992,236100.0
2008-10-15 09:30:00,33.29,33.29,32.13,32.41,148300.0,19.8932,19.8932,19.2,19.3673,148300.0
2008-10-15 10:00:00,32.41,32.55,32.15,32.4,98900.0,19.3673,19.451,19.2119,19.3613,98900.0
2008-10-15 10:30:00,32.44,32.65,32.04,32.08,63000.0,19.3852,19.5107,19.1462,19.1701,63000.0
2008-10-15 11:00:00,32.11,32.28,32.04,32.18,59600.0,19.188,19.2896,19.1462,19.2299,59600.0
2008-10-15 11:30:00,32.15,32.48,32.15,32.42,65400.0,19.2119,19.4091,19.2119,19.3733,65400.0
2008-10-15 12:00:00,32.42,32.52,32.19,32.29,70300.0,19.3733,19.433,19.2358,19.2956,70300.0
2008-10-15 12:30:00,32.3,32.64,32.3,32.35,80200.0,19.3016,19.5048,19.3016,19.3315,80200.0
2008-10-15 13:00:00,32.33,32.35,32.04,32.24,99700.0,19.3195,19.3315,19.1462,19.2657,99700.0
2008-10-15 13:30:00,32.24,32.27,31.8,31.89,105400.0,19.2657,19.2837,19.0028,19.0566,105400.0
2008-10-15 14:00:00,31.89,32.06,31.71,32.05,102100.0,19.0566,19.1582,18.949,19.1522,102100.0
2008-10-15 14:30:00,32.06,32.34,31.93,32.07,121200.0,19.1582,19.3255,19.0805,19.1641,121200.0
2008-10-15 15:00:00,32.06,32.4,31.87,31.95,181800.0,19.1582,19.3613,19.0446,19.0924,181800.0
2008-10-15 15:30:00,31.98,32.03,31.11,31.28,274400.0,19.1104,19.1402,18.5905,18.6921,274400.0
2008-10-16 09:30:00,31.14,31.79,31.04,31.52,190800.0,18.6084,18.9968,18.5486,18.8355,190800.0
2008-10-16 10:00:00,31.49,31.49,30.57,30.69,225500.0,18.8175,18.8175,18.2678,18.3395,225500.0
2008-10-16 10:30:00,30.68,30.98,30.39,30.54,172800.0,18.3335,18.5128,18.1602,18.2499,172800.0
2008-10-16 11:00:00,30.56,30.62,29.92,30.31,161800.0,18.2618,18.2977,17.8794,18.1124,161800.0
2008-10-16 11:30:00,30.3,30.71,30.26,30.5,215200.0,18.1064,18.3514,18.0825,18.226,215200.0
2008-10-16 12:00:00,30.49,31.38,30.32,30.89,165900.0,18.22,18.7518,18.1184,18.459,165900.0
2008-10-16 12:30:00,30.88,31.09,30.6,30.84,147000.0,18.453,18.5785,18.2857,18.4291,147000.0
2008-10-16 13:00:00,30.8,31.2,30.71,31.03,141200.0,18.4052,18.6443,18.3514,18.5427,141200.0
2008-10-16 13:30:00,31.01,31.5,30.74,31.28,126300.0,18.5307,18.8235,18.3694,18.6921,126300.0
2008-10-16 14:00:00,31.29,31.37,31.03,31.29,152100.0,18.698,18.7458,18.5427,18.698,152100.0
2008-10-16 14:30:00,31.3,32.5,31.28,32.17,319200.0,18.704,19.4211,18.6921,19.2239,319200.0
2008-10-16 15:00:00,32.18,32.84,32.09,32.75,286700.0,19.2299,19.6243,19.1761,19.5705,286700.0
2008-10-16 15:30:00,32.74,33.4,32.45,33.14,423800.0,19.5645,19.9589,19.3912,19.8035,423800.0
2008-10-17 09:30:00,33.76,33.85,31.99,33.35,361800.0,20.174,20.2278,19.1163,19.929,361800.0
2008-10-17 10:00:00,33.35,33.58,32.91,33.32,165800.0,19.929,20.0665,19.6661,19.9111,165800.0
2008-10-17 10:30:00,33.33,33.76,33.0,33.67,119500.0,19.9171,20.174,19.7199,20.1203,119500.0
2008-10-17 11:00:00,33.68,34.05,33.59,33.68,191800.0,20.1262,20.3473,20.0725,20.1262,191800.0
2008-10-17 11:30:00,33.66,33.95,33.53,33.63,121700.0,20.1143,20.2876,20.0366,20.0964,121700.0
2008-10-17 12:00:00,33.62,34.19,33.61,34.03,113900.0,20.0904,20.431,20.0844,20.3354,113900.0
2008-10-17 12:30:00,34.02,34.31,33.92,34.17,340200.0,20.3294,20.5027,20.2696,20.419,340200.0
2008-10-17 13:00:00,34.18,35.15,34.18,35.1,173200.0,20.425,21.0047,20.425,20.9748,173200.0
2008-10-17 13:30:00,35.1,35.44,34.62,34.71,201700.0,20.9748,21.178,20.6879,20.7417,201700.0
2008-10-17 14:00:00,34.71,35.01,34.36,34.49,68100.0,20.7417,20.921,20.5326,20.6103,68100.0
2008-10-17 14:30:00,34.49,34.68,34.08,34.5,109400.0,20.6103,20.7238,20.3653,20.6162,109400.0
2008-10-17 15:00:00,34.51,34.81,33.95,34.25,213200.0,20.6222,20.8015,20.2876,20.4668,213200.0
2008-10-17 15:30:00,34.25,34.31,33.71,33.83,494700.0,20.4668,20.5027,20.1442,20.2159,494700.0
2008-10-20 09:30:00,34.5,34.86,34.02,34.67,284100.0,20.6162,20.8314,20.3294,20.7178,284100.0
2008-10-20 10:00:00,34.67,34.88,34.32,34.37,112200.0,20.7178,20.8433,20.5087,20.5386,112200.0
2008-10-20 10:30:00,34.37,34.96,34.36,34.82,71400.0,20.5386,20.8911,20.5326,20.8075,71400.0
2008-10-20 11:00:00,34.82,34.87,34.33,34.45,83300.0,20.8075,20.8373,20.5147,20.5864,83300.0
2008-10-20 11:30:00,34.48,34.68,34.29,34.58,134100.0,20.6043,20.7238,20.4908,20.664,134100.0
2008-10-20 12:00:00,34.59,35.11,34.45,34.87,98500.0,20.67,20.9808,20.5864,20.8373,98500.0
2008-10-20 12:30:00,34.89,35.0,34.68,34.86,39200.0,20.8493,20.915,20.7238,20.8314,39200.0
2008-10-20 13:00:00,34.86,34.87,34.56,34.76,75100.0,20.8314,20.8373,20.6521,20.7716,75100.0
2008-10-20 13:30:00,34.75,34.86,34.48,34.5,90700.0,20.7656,20.8314,20.6043,20.6162,90700.0
2008-10-20 14:00:00,34.5,34.82,34.4,34.58,82600.0,20.6162,20.8075,20.5565,20.664,82600.0
2008-10-20 14:30:00,34.59,34.84,34.4,34.84,84200.0,20.67,20.8194,20.5565,20.8194,84200.0
2008-10-20 15:00:00,34.83,34.95,34.59,34.89,114900.0,20.8134,20.8851,20.67,20.8493,114900.0
2008-10-20 15:30:00,34.86,35.3,34.77,35.24,178100.0,20.8314,21.0943,20.7776,21.0584,178100.0
2008-10-21 09:30:00,35.06,35.56,35.0,35.56,142300.0,20.9509,21.2497,20.915,21.2497,142300.0
2008-10-21 10:00:00,35.56,35.92,35.55,35.55,128000.0,21.2497,21.4648,21.2437,21.2437,128000.0
2008-10-21 10:30:00,35.57,35.57,35.17,35.25,140600.0,21.2556,21.2556,21.0166,21.0644,140600.0
2008-10-21 11:00:00,35.23,35.25,34.94,34.96,163800.0,21.0525,21.0644,20.8792,20.8911,163800.0
2008-10-21 11:30:00,34.99,35.06,34.47,34.48,90600.0,20.9091,20.9509,20.5983,20.6043,90600.0
2008-10-21 12:00:00,34.48,34.64,34.41,34.6,47100.0,20.6043,20.6999,20.5625,20.676,47100.0
2008-10-21 12:30:00,34.62,34.71,34.41,34.41,52500.0,20.6879,20.7417,20.5625,20.5625,52500.0
2008-10-21 13:00:00,34.39,34.88,34.38,34.8,53800.0,20.5505,20.8433,20.5445,20.7955,53800.0
2008-10-21 13:30:00,34.78,34.85,34.49,34.56,45500.0,20.7836,20.8254,20.6103,20.6521,45500.0
2008-10-21 14:00:00,34.56,35.01,34.55,34.97,58200.0,20.6521,20.921,20.6461,20.8971,58200.0
2008-10-21 14:30:00,35.0,35.04,34.81,34.88,109100.0,20.915,20.9389,20.8015,20.8433,109100.0
2008-10-21 15:00:00,34.9,35.04,34.55,34.59,99900.0,20.8553,20.9389,20.6461,20.67,99900.0
2008-10-21 15:30:00,34.58,34.7,34.22,34.41,220000.0,20.664,20.7358,20.4489,20.5625,220000.0
2008-10-22 09:30:00,33.64,33.76,32.66,33.13,103400.0,20.1023,20.174,19.5167,19.7976,103400.0
2008-10-22 10:00:00,33.09,33.51,32.87,33.33,128000.0,19.7737,20.0246,19.6422,19.9171,128000.0
2008-10-22 10:30:00,33.31,33.59,33.28,33.48,150500.0,19.9051,20.0725,19.8872,20.0067,150500.0
2008-10-22 11:00:00,33.45,33.5,33.24,33.41,74600.0,19.9888,20.0187,19.8633,19.9649,74600.0
2008-10-22 11:30:00,33.38,33.7,33.34,33.57,53900.0,19.947,20.1382,19.9231,20.0605,53900.0
2008-10-22 12:00:00,33.56,33.84,33.49,33.73,47800.0,20.0545,20.2218,20.0127,20.1561,47800.0
2008-10-22 12:30:00,33.71,33.81,33.64,33.71,36300.0,20.1442,20.2039,20.1023,20.1442,36300.0
2008-10-22 13:00:00,33.7,33.78,33.53,33.72,123900.0,20.1382,20.186,20.0366,20.1501,123900.0
2008-10-22 13:30:00,33.71,33.78,33.53,33.75,93800.0,20.1442,20.186,20.0366,20.1681,93800.0
2008-10-22 14:00:00,33.75,33.97,33.62,33.91,87700.0,20.1681,20.2995,20.0904,20.2637,87700.0
2008-10-22 14:30:00,33.92,33.92,33.51,33.9,170700.0,20.2696,20.2696,20.0246,20.2577,170700.0
2008-10-22 15:00:00,33.9,34.13,33.84,33.9,229600.0,20.2577,20.3951,20.2218,20.2577,229600.0
2008-10-22 15:30:00,33.9,34.61,33.29,34.52,576500.0,20.2577,20.682,19.8932,20.6282,576500.0
2008-10-23 09:30:00,34.64,34.82,34.07,34.44,143000.0,20.6999,20.8075,20.3593,20.5804,143000.0
2008-10-23 10:00:00,34.41,34.93,34.36,34.53,109300.0,20.5625,20.8732,20.5326,20.6342,109300.0
2008-10-23 10:30:00,34.53,35.1,34.48,35.1,140300.0,20.6342,20.9748,20.6043,20.9748,140300.0
2008-10-23 11:00:00,35.08,35.2,34.42,34.47,85300.0,20.9628,21.0345,20.5684,20.5983,85300.0
2008-10-23 11:30:00,34.48,34.71,34.29,34.5,71100.0,20.6043,20.7417,20.4908,20.6162,71100.0
2008-10-23 12:00:00,34.5,34.54,33.7,33.74,66400.0,20.6162,20.6401,20.1382,20.1621,66400.0
2008-10-23 12:30:00,33.75,33.96,33.55,33.63,89600.0,20.1681,20.2936,20.0485,20.0964,89600.0
2008-10-23 13:00:00,33.59,33.91,33.35,33.35,167300.0,20.0725,20.2637,19.929,19.929,167300.0
2008-10-23 13:30:00,33.34,33.55,33.14,33.36,81100.0,19.9231,20.0485,19.8035,19.935,81100.0
2008-10-23 14:00:00,33.33,33.33,32.77,33.08,130100.0,19.9171,19.9171,19.5824,19.7677,130100.0
2008-10-23 14:30:00,33.08,33.47,32.88,33.17,151500.0,19.7677,20.0007,19.6482,19.8215,151500.0
2008-10-23 15:00:00,33.2,33.71,33.03,33.31,263300.0,19.8394,20.1442,19.7378,19.9051,263300.0
2008-10-23 15:30:00,33.3,34.14,32.98,34.07,352900.0,19.8992,20.4011,19.7079,20.3593,352900.0
2008-10-24 09:30:00,32.75,33.14,32.15,32.79,134800.0,19.5705,19.8035,19.2119,19.5944,134800.0
2008-10-24 10:00:00,32.82,33.09,32.44,32.63,154600.0,19.6123,19.7737,19.3852,19.4988,154600.0
2008-10-24 10:30:00,32.65,33.14,32.56,33.11,165900.0,19.5107,19.8035,19.457,19.7856,165900.0
2008-10-24 11:00:00,33.12,33.35,32.9,33.25,122700.0,19.7916,19.929,19.6601,19.8693,122700.0
2008-10-24 11:30:00,33.31,33.61,33.12,33.37,99500.0,19.9051,20.0844,19.7916,19.941,99500.0
2008-10-24 12:00:00,33.36,33.39,32.87,32.87,86900.0,19.935,19.9529,19.6422,19.6422,86900.0
2008-10-24 12:30:00,32.85,33.27,32.82,33.15,64100.0,19.6302,19.8812,19.6123,19.8095,64100.0
2008-10-24 13:00:00,33.16,33.49,33.11,33.18,62500.0,19.8155,20.0127,19.7856,19.8274,62500.0
2008-10-24 13:30:00,33.18,33.18,32.66,32.69,55900.0,19.8274,19.8274,19.5167,19.5346,55900.0
2008-10-24 14:00:00,32.7,33.19,32.67,33.01,77400.0,19.5406,19.8334,19.5227,19.7259,77400.0
2008-10-24 14:30:00,33.02,33.59,33.02,33.52,110000.0,19.7318,20.0725,19.7318,20.0306,110000.0
2008-10-24 15:00:00,33.52,33.83,33.28,33.69,160600.0,20.0306,20.2159,19.8872,20.1322,160600.0
2008-10-24 15:30:00,33.67,33.69,33.15,33.16,191000.0,20.1203,20.1322,19.8095,19.8155,191000.0
2008-10-27 09:30:00,33.0,33.24,32.6,33.2,140000.0,19.7199,19.8633,19.4809,19.8394,140000.0
2008-10-27 10:00:00,33.21,33.73,33.11,33.22,130900.0,19.8454,20.1561,19.7856,19.8513,130900.0
2008-10-27 10:30:00,33.21,33.28,32.83,33.05,186000.0,19.8454,19.8872,19.6183,19.7498,186000.0
2008-10-27 11:00:00,33.02,33.62,32.95,33.22,97200.0,19.7318,20.0904,19.69,19.8513,97200.0
2008-10-27 11:30:00,33.23,33.5,33.1,33.46,92000.0,19.8573,20.0187,19.7796,19.9948,92000.0
2008-10-27 12:00:00,33.48,33.91,33.48,33.62,111800.0,20.0067,20.2637,20.0067,20.0904,111800.0
2008-10-27 12:30:00,33.62,34.25,33.57,34.24,102900.0,20.0904,20.4668,20.0605,20.4609,102900.0
2008-10-27 13:00:00,34.21,34.3,33.9,34.29,78600.0,20.4429,20.4967,20.2577,20.4908,78600.0
2008-10-27 13:30:00,34.31,34.42,34.14,34.17,65200.0,20.5027,20.5684,20.4011,20.419,65200.0
2008-10-27 14:00:00,34.19,34.24,33.69,33.74,76200.0,20.431,20.4609,20.1322,20.1621,76200.0
2008-10-27 14:30:00,33.71,33.96,33.51,33.52,103700.0,20.1442,20.2936,20.0246,20.0306,103700.0
2008-10-27 15:00:00,33.51,33.95,33.51,33.67,93700.0,20.0246,20.2876,20.0246,20.1203,93700.0
2008-10-27 15:30:00,33.69,33.82,32.82,32.83,202700.0,20.1322,20.2099,19.6123,19.6183,202700.0
2008-10-28 09:30:00,33.6,34.03,33.55,33.8,78000.0,20.0784,20.3354,20.0485,20.1979,78000.0
2008-10-28 10:00:00,33.8,33.8,33.25,33.35,83900.0,20.1979,20.1979,19.8693,19.929,83900.0
2008-10-28 10:30:00,33.35,33.39,32.65,32.68,84700.0,19.929,19.9529,19.5107,19.5287,84700.0
2008-10-28 11:00:00,32.73,33.01,32.72,32.91,59200.0,19.5585,19.7259,19.5526,19.6661,59200.0
2008-10-28 11:30:00,32.9,33.35,32.9,33.16,114700.0,19.6601,19.929,19.6601,19.8155,114700.0
2008-10-28 12:00:00,33.16,33.22,33.01,33.01,77200.0,19.8155,19.8513,19.7259,19.7259,77200.0
2008-10-28 12:30:00,33.05,33.21,33.0,33.15,96700.0,19.7498,19.8454,19.7199,19.8095,96700.0
2008-10-28 13:00:00,33.16,33.61,33.09,33.37,123100.0,19.8155,20.0844,19.7737,19.941,123100.0
2008-10-28 13:30:00,33.39,33.52,33.24,33.33,92400.0,19.9529,20.0306,19.8633,19.9171,92400.0
2008-10-28 14:00:00,33.32,33.77,33.17,33.75,191800.0,19.9111,20.18,19.8215,20.1681,191800.0
2008-10-28 14:30:00,33.77,34.66,33.75,34.47,162300.0,20.18,20.7119,20.1681,20.5983,162300.0
2008-10-28 15:00:00,34.5,35.4,34.33,35.36,204800.0,20.6162,21.1541,20.5147,21.1302,204800.0
2008-10-28 15:30:00,35.36,36.15,34.99,36.11,414100.0,21.1302,21.6022,20.9091,21.5783,414100.0
2008-10-29 09:30:00,35.98,36.14,35.52,35.88,129000.0,21.5006,21.5963,21.2258,21.4409,129000.0
2008-10-29 10:00:00,35.86,36.45,35.75,36.16,149300.0,21.4289,21.7815,21.3632,21.6082,149300.0
2008-10-29 10:30:00,36.16,36.26,35.91,36.14,138200.0,21.6082,21.668,21.4588,21.5963,138200.0
2008-10-29 11:00:00,36.15,36.79,36.07,36.63,138500.0,21.6022,21.9847,21.5544,21.8891,138500.0
2008-10-29 11:30:00,36.62,36.74,36.46,36.73,102900.0,21.8831,21.9548,21.7875,21.9488,102900.0
2008-10-29 12:00:00,36.75,36.78,36.49,36.75,75200.0,21.9608,21.9787,21.8054,21.9608,75200.0
2008-10-29 12:30:00,36.76,37.13,36.75,36.98,108000.0,21.9668,22.1879,21.9608,22.0982,108000.0
2008-10-29 13:00:00,37.0,37.11,36.87,37.07,99200.0,22.1102,22.1759,22.0325,22.152,99200.0
2008-10-29 13:30:00,37.07,37.45,37.07,37.11,129600.0,22.152,22.3791,22.152,22.1759,129600.0
2008-10-29 14:00:00,37.1,37.6,36.95,37.36,261200.0,22.1699,22.4687,22.0803,22.3253,261200.0
2008-10-29 14:30:00,37.38,38.32,37.13,38.16,349800.0,22.3372,22.899,22.1879,22.8034,349800.0
2008-10-29 15:00:00,38.11,39.29,37.83,38.98,228600.0,22.7735,23.4786,22.6062,23.2934,228600.0
2008-10-29 15:30:00,38.98,39.38,37.36,37.43,437000.0,23.2934,23.5324,22.3253,22.3671,437000.0
2008-10-30 09:30:00,38.2,38.68,38.04,38.19,89800.0,22.8273,23.1141,22.7316,22.8213,89800.0
2008-10-30 10:00:00,38.2,38.59,37.94,37.97,91900.0,22.8273,23.0603,22.6719,22.6898,91900.0
2008-10-30 10:30:00,37.97,38.12,37.64,37.9,89900.0,22.6898,22.7795,22.4926,22.648,89900.0
2008-10-30 11:00:00,37.9,38.12,37.55,37.66,59300.0,22.648,22.7795,22.4388,22.5046,59300.0
2008-10-30 11:30:00,37.68,37.77,37.28,37.47,102300.0,22.5165,22.5703,22.2775,22.391,102300.0
2008-10-30 12:00:00,37.47,37.68,37.35,37.44,52900.0,22.391,22.5165,22.3193,22.3731,52900.0
2008-10-30 12:30:00,37.41,37.74,37.35,37.42,36500.0,22.3552,22.5524,22.3193,22.3612,36500.0
2008-10-30 13:00:00,37.39,37.71,37.37,37.4,76000.0,22.3432,22.5344,22.3313,22.3492,76000.0
2008-10-30 13:30:00,37.42,37.63,37.24,37.6,54900.0,22.3612,22.4866,22.2536,22.4687,54900.0
2008-10-30 14:00:00,37.57,37.9,37.43,37.72,82300.0,22.4508,22.648,22.3671,22.5404,82300.0
2008-10-30 14:30:00,37.72,37.87,37.54,37.77,80500.0,22.5404,22.6301,22.4329,22.5703,80500.0
2008-10-30 15:00:00,37.75,38.01,37.25,37.67,126700.0,22.5584,22.7137,22.2596,22.5105,126700.0
2008-10-30 15:30:00,37.68,37.89,37.25,37.72,238700.0,22.5165,22.642,22.2596,22.5404,238700.0
2008-10-31 09:30:00,37.9,38.21,37.61,38.21,74800.0,22.648,22.8332,22.4747,22.8332,74800.0
2008-10-31 10:00:00,38.19,38.61,38.17,38.53,98100.0,22.8213,23.0723,22.8093,23.0245,98100.0
2008-10-31 10:30:00,38.5,38.74,38.46,38.64,68900.0,23.0065,23.1499,22.9826,23.0902,68900.0
2008-10-31 11:00:00,38.66,39.02,38.66,38.96,55600.0,23.1021,23.3173,23.1021,23.2814,55600.0
2008-10-31 11:30:00,39.0,39.11,38.86,38.87,33100.0,23.3053,23.371,23.2217,23.2276,33100.0
2008-10-31 12:00:00,38.89,38.91,38.62,38.74,63600.0,23.2396,23.2515,23.0782,23.1499,63600.0
2008-10-31 12:30:00,38.75,38.94,38.65,38.89,45200.0,23.1559,23.2695,23.0962,23.2396,45200.0
2008-10-31 13:00:00,38.89,39.52,38.87,39.47,76800.0,23.2396,23.6161,23.2276,23.5862,76800.0
2008-10-31 13:30:00,39.49,39.78,39.47,39.65,103800.0,23.5981,23.7714,23.5862,23.6937,103800.0
2008-10-31 14:00:00,39.65,39.92,39.59,39.77,128400.0,23.6937,23.8551,23.6579,23.7654,128400.0
2008-10-31 14:30:00,39.77,40.02,39.7,39.79,101300.0,23.7654,23.9148,23.7236,23.7774,101300.0
2008-10-31 15:00:00,39.8,39.97,38.95,39.06,161600.0,23.7834,23.885,23.2754,23.3412,161600.0
2008-10-31 15:30:00,39.08,39.48,38.76,39.34,458600.0,23.3531,23.5922,23.1619,23.5085,458600.0
2008-11-03 09:30:00,39.55,40.5,39.47,40.43,152800.0,23.634,24.2017,23.5862,24.1598,152800.0
2008-11-03 10:00:00,40.41,40.62,40.11,40.12,157000.0,24.1479,24.2734,23.9686,23.9746,157000.0
2008-11-03 10:30:00,40.13,40.49,39.95,40.33,99100.0,23.9806,24.1957,23.873,24.1001,99100.0
2008-11-03 11:00:00,40.34,40.44,39.96,40.02,54100.0,24.1061,24.1658,23.879,23.9148,54100.0
2008-11-03 11:30:00,40.02,40.1,39.86,39.93,76300.0,23.9148,23.9626,23.8192,23.8611,76300.0
2008-11-03 12:00:00,39.92,40.07,39.8,39.98,78800.0,23.8551,23.9447,23.7834,23.8909,78800.0
2008-11-03 12:30:00,39.97,40.08,39.84,40.01,93300.0,23.885,23.9507,23.8073,23.9089,93300.0
2008-11-03 13:00:00,40.0,40.05,39.78,39.91,91600.0,23.9029,23.9328,23.7714,23.8491,91600.0
2008-11-03 13:30:00,39.92,40.12,39.88,39.91,109600.0,23.8551,23.9746,23.8312,23.8491,109600.0
2008-11-03 14:00:00,39.92,39.94,39.67,39.78,97000.0,23.8551,23.867,23.7057,23.7714,97000.0
2008-11-03 14:30:00,39.79,39.79,39.58,39.62,128500.0,23.7774,23.7774,23.6519,23.6758,128500.0
2008-11-03 15:00:00,39.62,39.85,39.53,39.68,114400.0,23.6758,23.8133,23.622,23.7117,114400.0
2008-11-03 15:30:00,39.69,40.1,39.66,39.89,151100.0,23.7176,23.9626,23.6997,23.8372,151100.0
2008-11-04 09:30:00,40.2,40.3,39.21,39.29,156400.0,24.0224,24.0822,23.4308,23.4786,156400.0
2008-11-04 10:00:00,39.26,39.85,39.23,39.8,112300.0,23.4607,23.8133,23.4428,23.7834,112300.0
2008-11-04 10:30:00,39.8,40.23,39.76,40.03,84100.0,23.7834,24.0403,23.7595,23.9208,84100.0
2008-11-04 11:00:00,40.05,40.24,39.98,40.05,80800.0,23.9328,24.0463,23.8909,23.9328,80800.0
2008-11-04 11:30:00,40.05,40.14,39.91,39.97,116000.0,23.9328,23.9865,23.8491,23.885,116000.0
2008-11-04 12:00:00,39.97,39.99,39.75,39.82,42300.0,23.885,23.8969,23.7535,23.7953,42300.0
2008-11-04 12:30:00,39.84,39.97,39.8,39.94,39300.0,23.8073,23.885,23.7834,23.867,39300.0
2008-11-04 13:00:00,39.96,40.0,39.78,39.82,66800.0,23.879,23.9029,23.7714,23.7953,66800.0
2008-11-04 13:30:00,39.8,39.91,39.55,39.55,81300.0,23.7834,23.8491,23.634,23.634,81300.0
2008-11-04 14:00:00,39.56,39.59,39.26,39.59,90700.0,23.64,23.6579,23.4607,23.6579,90700.0
2008-11-04 14:30:00,39.6,39.83,39.51,39.61,66300.0,23.6639,23.8013,23.6101,23.6698,66300.0
2008-11-04 15:00:00,39.61,39.86,39.44,39.85,95300.0,23.6698,23.8192,23.5682,23.8133,95300.0
2008-11-04 15:30:00,39.85,39.98,39.65,39.94,250000.0,23.8133,23.8909,23.6937,23.867,250000.0
2008-11-05 09:30:00,39.2,39.45,38.69,38.95,108000.0,23.4248,23.5742,23.1201,23.2754,108000.0
2008-11-05 10:00:00,38.94,39.3,38.9,39.24,77700.0,23.2695,23.4846,23.2456,23.4487,77700.0
2008-11-05 10:30:00,39.27,39.36,39.04,39.09,76200.0,23.4667,23.5204,23.3292,23.3591,76200.0
2008-11-05 11:00:00,39.07,39.43,39.07,39.25,67900.0,23.3471,23.5623,23.3471,23.4547,67900.0
2008-11-05 11:30:00,39.27,39.43,39.14,39.43,85700.0,23.4667,23.5623,23.389,23.5623,85700.0
2008-11-05 12:00:00,39.43,39.45,38.89,38.91,57600.0,23.5623,23.5742,23.2396,23.2515,57600.0
2008-11-05 12:30:00,38.91,39.03,38.71,38.99,45100.0,23.2515,23.3232,23.132,23.2993,45100.0
2008-11-05 13:00:00,39.0,39.15,38.93,39.02,44500.0,23.3053,23.395,23.2635,23.3173,44500.0
2008-11-05 13:30:00,39.01,39.07,38.82,38.96,48300.0,23.3113,23.3471,23.1978,23.2814,48300.0
2008-11-05 14:00:00,38.95,39.02,38.75,38.96,71700.0,23.2754,23.3173,23.1559,23.2814,71700.0
2008-11-05 14:30:00,38.98,39.13,38.86,39.03,135900.0,23.2934,23.383,23.2217,23.3232,135900.0
2008-11-05 15:00:00,39.01,39.11,38.7,38.8,86300.0,23.3113,23.371,23.126,23.1858,86300.0
2008-11-05 15:30:00,38.81,38.86,38.36,38.5,251000.0,23.1918,23.2217,22.9229,23.0065,251000.0
2008-11-06 09:30:00,38.17,38.78,38.12,38.5,91000.0,22.8093,23.1738,22.7795,23.0065,91000.0
2008-11-06 10:00:00,38.48,38.55,38.16,38.25,87600.0,22.9946,23.0364,22.8034,22.8571,87600.0
2008-11-06 10:30:00,38.22,38.25,37.61,37.79,101900.0,22.8392,22.8571,22.4747,22.5823,101900.0
2008-11-06 11:00:00,37.8,37.8,37.4,37.7,81100.0,22.5882,22.5882,22.3492,22.5285,81100.0
2008-11-06 11:30:00,37.67,37.74,37.46,37.58,55600.0,22.5105,22.5524,22.3851,22.4568,55600.0
2008-11-06 12:00:00,37.55,37.66,37.07,37.11,62300.0,22.4388,22.5046,22.152,22.1759,62300.0
2008-11-06 12:30:00,37.09,37.22,36.91,37.13,71600.0,22.164,22.2416,22.0564,22.1879,71600.0
2008-11-06 13:00:00,37.12,37.15,36.65,36.84,142400.0,22.1819,22.1998,21.901,22.0146,142400.0
2008-11-06 13:30:00,36.83,36.83,36.44,36.79,104800.0,22.0086,22.0086,21.7755,21.9847,104800.0
2008-11-06 14:00:00,36.78,37.08,36.71,36.77,130200.0,21.9787,22.158,21.9369,21.9727,130200.0
2008-11-06 14:30:00,36.76,37.2,36.73,36.94,146600.0,21.9668,22.2297,21.9488,22.0743,146600.0
2008-11-06 15:00:00,36.94,37.04,36.37,36.45,160800.0,22.0743,22.1341,21.7337,21.7815,160800.0
2008-11-06 15:30:00,36.48,36.83,36.29,36.53,217000.0,21.7994,22.0086,21.6859,21.8293,217000.0
2008-11-07 09:30:00,36.83,37.12,36.65,36.98,85400.0,22.0086,22.1819,21.901,22.0982,85400.0
2008-11-07 10:00:00,36.95,37.63,36.93,37.58,118900.0,22.0803,22.4866,22.0683,22.4568,118900.0
2008-11-07 10:30:00,37.59,37.76,37.48,37.52,132100.0,22.4627,22.5643,22.397,22.4209,132100.0
2008-11-07 11:00:00,37.52,37.69,37.28,37.32,127500.0,22.4209,22.5225,22.2775,22.3014,127500.0
2008-11-07 11:30:00,37.3,37.3,36.96,37.21,94300.0,22.2894,22.2894,22.0863,22.2357,94300.0
2008-11-07 12:00:00,37.2,37.45,37.12,37.22,130300.0,22.2297,22.3791,22.1819,22.2416,130300.0
2008-11-07 12:30:00,37.2,37.37,36.99,37.36,66900.0,22.2297,22.3313,22.1042,22.3253,66900.0
2008-11-07 13:00:00,37.36,37.39,37.05,37.19,80800.0,22.3253,22.3432,22.14,22.2237,80800.0
2008-11-07 13:30:00,37.18,37.23,36.93,37.2,66300.0,22.2177,22.2476,22.0683,22.2297,66300.0
2008-11-07 14:00:00,37.19,37.22,36.86,36.88,91500.0,22.2237,22.2416,22.0265,22.0385,91500.0
2008-11-07 14:30:00,36.88,37.24,36.66,36.66,121200.0,22.0385,22.2536,21.907,21.907,121200.0
2008-11-07 15:00:00,36.66,37.14,36.63,36.91,132200.0,21.907,22.1938,21.8891,22.0564,132200.0
2008-11-07 15:30:00,36.91,37.42,36.84,37.34,323000.0,22.0564,22.3612,22.0146,22.3133,323000.0
2008-11-10 09:30:00,38.0,38.24,37.57,37.62,85900.0,22.7077,22.8512,22.4508,22.4807,85900.0
2008-11-10 10:00:00,37.63,37.84,37.46,37.65,46200.0,22.4866,22.6121,22.3851,22.4986,46200.0
2008-11-10 10:30:00,37.67,37.72,37.42,37.48,29300.0,22.5105,22.5404,22.3612,22.397,29300.0
2008-11-10 11:00:00,37.49,37.5,37.25,37.41,43100.0,22.403,22.409,22.2596,22.3552,43100.0
2008-11-10 11:30:00,37.44,37.48,36.94,36.97,35700.0,22.3731,22.397,22.0743,22.0922,35700.0
2008-11-10 12:00:00,36.99,37.05,36.83,36.84,44100.0,22.1042,22.14,22.0086,22.0146,44100.0
2008-11-10 12:30:00,36.83,36.84,36.53,36.64,41800.0,22.0086,22.0146,21.8293,21.895,41800.0
2008-11-10 13:00:00,36.64,36.91,36.57,36.82,43300.0,21.895,22.0564,21.8532,22.0026,43300.0
2008-11-10 13:30:00,36.82,37.22,36.79,37.15,54600.0,22.0026,22.2416,21.9847,22.1998,54600.0
2008-11-10 14:00:00,37.13,37.17,36.81,36.87,38400.0,22.1879,22.2118,21.9966,22.0325,38400.0
2008-11-10 14:30:00,36.87,36.91,36.59,36.67,46900.0,22.0325,22.0564,21.8652,21.913,46900.0
2008-11-10 15:00:00,36.66,36.85,36.45,36.53,72600.0,21.907,22.0205,21.7815,21.8293,72600.0
2008-11-10 15:30:00,36.52,36.92,36.47,36.92,116400.0,21.8233,22.0624,21.7935,22.0624,116400.0
2008-11-11 09:30:00,36.46,36.62,35.64,35.77,78700.0,21.7875,21.8831,21.2975,21.3752,78700.0
2008-11-11 10:00:00,35.75,35.88,35.65,35.69,108700.0,21.3632,21.4409,21.3034,21.3274,108700.0
2008-11-11 10:30:00,35.69,35.94,35.58,35.6,87000.0,21.3274,21.4767,21.2616,21.2736,87000.0
2008-11-11 11:00:00,35.59,35.6,35.44,35.57,81300.0,21.2676,21.2736,21.178,21.2556,81300.0
2008-11-11 11:30:00,35.59,35.72,35.35,35.39,60400.0,21.2676,21.3453,21.1242,21.1481,60400.0
2008-11-11 12:00:00,35.39,35.46,35.31,35.36,69500.0,21.1481,21.1899,21.1003,21.1302,69500.0
2008-11-11 12:30:00,35.34,35.64,35.34,35.64,87500.0,21.1182,21.2975,21.1182,21.2975,87500.0
2008-11-11 13:00:00,35.66,35.77,35.6,35.67,45200.0,21.3094,21.3752,21.2736,21.3154,45200.0
2008-11-11 13:30:00,35.67,36.1,35.58,36.1,63100.0,21.3154,21.5724,21.2616,21.5724,63100.0
2008-11-11 14:00:00,36.1,36.75,36.03,36.7,139400.0,21.5724,21.9608,21.5305,21.9309,139400.0
2008-11-11 14:30:00,36.67,36.84,35.91,35.91,158900.0,21.913,22.0146,21.4588,21.4588,158900.0
2008-11-11 15:00:00,35.92,36.42,35.9,36.18,155000.0,21.4648,21.7636,21.4528,21.6202,155000.0
2008-11-11 15:30:00,36.16,36.16,35.69,35.96,322300.0,21.6082,21.6082,21.3274,21.4887,322300.0
2008-11-12 09:30:00,35.09,35.73,35.01,35.54,158200.0,20.9688,21.3513,20.921,21.2377,158200.0
2008-11-12 10:00:00,35.54,35.71,35.42,35.5,139400.0,21.2377,21.3393,21.166,21.2138,139400.0
2008-11-12 10:30:00,35.51,35.73,35.38,35.64,136700.0,21.2198,21.3513,21.1421,21.2975,136700.0
2008-11-12 11:00:00,35.68,35.84,35.53,35.77,74600.0,21.3214,21.417,21.2317,21.3752,74600.0
2008-11-12 11:30:00,35.79,35.85,35.6,35.79,66500.0,21.3871,21.423,21.2736,21.3871,66500.0
2008-11-12 12:00:00,35.79,36.19,35.71,36.1,84100.0,21.3871,21.6261,21.3393,21.5724,84100.0
2008-11-12 12:30:00,36.07,36.45,36.01,36.43,58300.0,21.5544,21.7815,21.5186,21.7696,58300.0
2008-11-12 13:00:00,36.41,36.65,36.41,36.65,105600.0,21.7576,21.901,21.7576,21.901,105600.0
2008-11-12 13:30:00,36.65,36.77,36.32,36.36,81000.0,21.901,21.9727,21.7038,21.7277,81000.0
2008-11-12 14:00:00,36.37,36.63,36.19,36.56,102400.0,21.7337,21.8891,21.6261,21.8472,102400.0
2008-11-12 14:30:00,36.56,36.77,36.38,36.38,135400.0,21.8472,21.9727,21.7397,21.7397,135400.0
2008-11-12 15:00:00,36.4,36.51,36.11,36.26,132600.0,21.7516,21.8174,21.5783,21.668,132600.0
2008-11-12 15:30:00,36.26,36.37,35.96,36.06,267600.0,21.668,21.7337,21.4887,21.5485,267600.0
2008-11-13 09:30:00,36.1,36.45,35.74,35.78,104900.0,21.5724,21.7815,21.3572,21.3811,104900.0
2008-11-13 10:00:00,35.75,36.42,35.74,36.25,82900.0,21.3632,21.7636,21.3572,21.662,82900.0
2008-11-13 10:30:00,36.25,36.39,35.97,36.09,131500.0,21.662,21.7457,21.4947,21.5664,131500.0
2008-11-13 11:00:00,36.07,36.38,35.9,36.38,112600.0,21.5544,21.7397,21.4528,21.7397,112600.0
2008-11-13 11:30:00,36.4,36.45,35.88,35.88,67800.0,21.7516,21.7815,21.4409,21.4409,67800.0
2008-11-13 12:00:00,35.88,36.03,35.53,35.72,72500.0,21.4409,21.5305,21.2317,21.3453,72500.0
2008-11-13 12:30:00,35.72,35.8,35.01,35.01,109100.0,21.3453,21.3931,20.921,20.921,109100.0
2008-11-13 13:00:00,35.01,35.83,35.0,35.74,135100.0,20.921,21.411,20.915,21.3572,135100.0
2008-11-13 13:30:00,35.72,36.4,35.63,35.79,218200.0,21.3453,21.7516,21.2915,21.3871,218200.0
2008-11-13 14:00:00,35.77,36.73,35.74,36.59,157800.0,21.3752,21.9488,21.3572,21.8652,157800.0
2008-11-13 14:30:00,36.59,37.07,36.24,36.83,184200.0,21.8652,22.152,21.656,22.0086,184200.0
2008-11-13 15:00:00,36.83,37.23,36.09,37.23,228900.0,22.0086,22.2476,21.5664,22.2476,228900.0
2008-11-13 15:30:00,37.22,37.95,37.12,37.89,434900.0,22.2416,22.6779,22.1819,22.642,434900.0
2008-11-14 09:30:00,36.15,37.7,36.15,37.27,112400.0,21.6022,22.5285,21.6022,22.2715,112400.0
2008-11-14 10:00:00,37.27,37.33,36.34,36.6,137100.0,22.2715,22.3074,21.7158,21.8711,137100.0
2008-11-14 10:30:00,36.58,36.71,36.39,36.56,97600.0,21.8592,21.9369,21.7457,21.8472,97600.0
2008-11-14 11:00:00,36.54,36.71,36.43,36.58,66400.0,21.8353,21.9369,21.7696,21.8592,66400.0
2008-11-14 11:30:00,36.54,36.59,36.15,36.19,88900.0,21.8353,21.8652,21.6022,21.6261,88900.0
2008-11-14 12:00:00,36.17,36.27,35.86,36.23,55100.0,21.6142,21.6739,21.4289,21.65,55100.0
2008-11-14 12:30:00,36.24,36.46,36.11,36.3,87200.0,21.656,21.7875,21.5783,21.6919,87200.0
2008-11-14 13:00:00,36.3,36.43,35.91,36.4,69300.0,21.6919,21.7696,21.4588,21.7516,69300.0
2008-11-14 13:30:00,36.4,36.44,36.08,36.17,110100.0,21.7516,21.7755,21.5604,21.6142,110100.0
2008-11-14 14:00:00,36.17,36.91,36.06,36.64,98000.0,21.6142,22.0564,21.5485,21.895,98000.0
2008-11-14 14:30:00,36.61,37.27,36.41,37.23,87100.0,21.8771,22.2715,21.7576,22.2476,87100.0
2008-11-14 15:00:00,37.25,37.38,36.77,36.86,147800.0,22.2596,22.3372,21.9727,22.0265,147800.0
2008-11-14 15:30:00,36.85,36.92,35.9,35.9,276500.0,22.0205,22.0624,21.4528,21.4528,276500.0
2008-11-17 09:30:00,35.57,36.24,35.57,36.08,61200.0,21.2556,21.656,21.2556,21.5604,61200.0
2008-11-17 10:00:00,36.06,36.15,35.77,35.91,82700.0,21.5485,21.6022,21.3752,21.4588,82700.0
2008-11-17 10:30:00,35.94,36.13,35.84,35.9,51900.0,21.4767,21.5903,21.417,21.4528,51900.0
2008-11-17 11:00:00,35.92,36.19,35.92,36.12,46000.0,21.4648,21.6261,21.4648,21.5843,46000.0
2008-11-17 11:30:00,36.13,36.63,36.0,36.56,68600.0,21.5903,21.8891,21.5126,21.8472,68600.0
2008-11-17 12:00:00,36.54,36.9,36.44,36.9,128000.0,21.8353,22.0504,21.7755,22.0504,128000.0
2008-11-17 12:30:00,36.91,37.14,36.71,36.91,101000.0,22.0564,22.1938,21.9369,22.0564,101000.0
2008-11-17 13:00:00,36.89,36.93,36.58,36.83,64400.0,22.0444,22.0683,21.8592,22.0086,64400.0
2008-11-17 13:30:00,36.82,36.88,36.41,36.65,84200.0,22.0026,22.0385,21.7576,21.901,84200.0
2008-11-17 14:00:00,36.62,36.83,36.29,36.31,69900.0,21.8831,22.0086,21.6859,21.6978,69900.0
2008-11-17 14:30:00,36.3,36.75,36.21,36.42,85600.0,21.6919,21.9608,21.6381,21.7636,85600.0
2008-11-17 15:00:00,36.42,36.69,36.3,36.48,70200.0,21.7636,21.9249,21.6919,21.7994,70200.0
2008-11-17 15:30:00,36.46,36.54,35.83,35.88,137800.0,21.7875,21.8353,21.411,21.4409,137800.0
2008-11-18 09:30:00,35.79,36.5,35.71,36.37,127400.0,21.3871,21.8114,21.3393,21.7337,127400.0
2008-11-18 10:00:00,36.39,37.22,36.2,37.22,89500.0,21.7457,22.2416,21.6321,22.2416,89500.0
2008-11-18 10:30:00,37.22,37.25,36.85,37.01,82400.0,22.2416,22.2596,22.0205,22.1161,82400.0
2008-11-18 11:00:00,36.99,37.14,36.75,37.11,64600.0,22.1042,22.1938,21.9608,22.1759,64600.0
2008-11-18 11:30:00,37.1,37.61,37.07,37.49,85800.0,22.1699,22.4747,22.152,22.403,85800.0
2008-11-18 12:00:00,37.47,37.48,36.71,36.8,101600.0,22.391,22.397,21.9369,21.9907,101600.0
2008-11-18 12:30:00,36.79,36.82,36.5,36.68,59500.0,21.9847,22.0026,21.8114,21.9189,59500.0
2008-11-18 13:00:00,36.65,36.67,36.22,36.44,81300.0,21.901,21.913,21.6441,21.7755,81300.0
2008-11-18 13:30:00,36.42,36.44,35.81,36.19,111000.0,21.7636,21.7755,21.3991,21.6261,111000.0
2008-11-18 14:00:00,36.21,36.42,35.86,36.36,88000.0,21.6381,21.7636,21.4289,21.7277,88000.0
2008-11-18 14:30:00,36.33,36.35,35.68,35.96,96700.0,21.7098,21.7217,21.3214,21.4887,96700.0
2008-11-18 15:00:00,35.94,36.74,35.88,36.36,146700.0,21.4767,21.9548,21.4409,21.7277,146700.0
2008-11-18 15:30:00,36.32,37.02,36.07,36.84,271400.0,21.7038,22.1221,21.5544,22.0146,271400.0
2008-11-19 09:30:00,36.67,37.42,36.67,37.1,123400.0,21.913,22.3612,21.913,22.1699,123400.0
2008-11-19 10:00:00,37.13,37.74,37.05,37.6,117800.0,22.1879,22.5524,22.14,22.4687,117800.0
2008-11-19 10:30:00,37.63,37.64,37.13,37.22,109600.0,22.4866,22.4926,22.1879,22.2416,109600.0
2008-11-19 11:00:00,37.22,37.47,37.18,37.25,100500.0,22.2416,22.391,22.2177,22.2596,100500.0
2008-11-19 11:30:00,37.25,37.43,37.1,37.3,99200.0,22.2596,22.3671,22.1699,22.2894,99200.0
2008-11-19 12:00:00,37.29,37.37,36.96,37.02,60100.0,22.2835,22.3313,22.0863,22.1221,60100.0
2008-11-19 12:30:00,37.01,37.25,36.99,37.16,41100.0,22.1161,22.2596,22.1042,22.2058,41100.0
2008-11-19 13:00:00,37.17,37.32,36.96,37.0,48300.0,22.2118,22.3014,22.0863,22.1102,48300.0
2008-11-19 13:30:00,36.96,37.46,36.86,37.36,61600.0,22.0863,22.3851,22.0265,22.3253,61600.0
2008-11-19 14:00:00,37.35,37.35,36.86,36.9,104100.0,22.3193,22.3193,22.0265,22.0504,104100.0
2008-11-19 14:30:00,36.9,37.44,36.75,37.28,127100.0,22.0504,22.3731,21.9608,22.2775,127100.0
2008-11-19 15:00:00,37.25,37.54,36.65,36.92,150300.0,22.2596,22.4329,21.901,22.0624,150300.0
2008-11-19 15:30:00,36.91,37.07,36.27,36.35,223800.0,22.0564,22.152,21.6739,21.7217,223800.0
2008-11-20 09:30:00,35.91,36.54,35.71,36.19,203000.0,21.4588,21.8353,21.3393,21.6261,203000.0
2008-11-20 10:00:00,36.16,36.63,35.83,36.63,114700.0,21.6082,21.8891,21.411,21.8891,114700.0
2008-11-20 10:30:00,36.65,37.64,36.45,37.57,190100.0,21.901,22.4926,21.7815,22.4508,190100.0
2008-11-20 11:00:00,37.6,37.77,37.02,37.3,124900.0,22.4687,22.5703,22.1221,22.2894,124900.0
2008-11-20 11:30:00,37.3,37.65,37.19,37.29,80900.0,22.2894,22.4986,22.2237,22.2835,80900.0
2008-11-20 12:00:00,37.25,37.77,36.88,37.77,144000.0,22.2596,22.5703,22.0385,22.5703,144000.0
2008-11-20 12:30:00,37.75,38.6,37.71,38.0,105600.0,22.5584,23.0663,22.5344,22.7077,105600.0
2008-11-20 13:00:00,37.98,38.2,37.43,37.56,124400.0,22.6958,22.8273,22.3671,22.4448,124400.0
2008-11-20 13:30:00,37.54,37.85,37.18,37.81,122800.0,22.4329,22.6181,22.2177,22.5942,122800.0
2008-11-20 14:00:00,37.81,37.9,37.06,37.06,107700.0,22.5942,22.648,22.146,22.146,107700.0
2008-11-20 14:30:00,37.08,37.48,36.87,37.1,103800.0,22.158,22.397,22.0325,22.1699,103800.0
2008-11-20 15:00:00,37.08,37.38,36.73,36.89,154300.0,22.158,22.3372,21.9488,22.0444,154300.0
2008-11-20 15:30:00,36.87,37.15,35.67,35.88,576300.0,22.0325,22.1998,21.3154,21.4409,576300.0
2008-11-21 09:30:00,36.66,36.96,35.83,36.13,262600.0,21.907,22.0863,21.411,21.5903,262600.0
2008-11-21 10:00:00,36.14,36.52,35.74,35.83,158400.0,21.5963,21.8233,21.3572,21.411,158400.0
2008-11-21 10:30:00,35.81,36.26,35.45,35.52,147600.0,21.3991,21.668,21.1839,21.2258,147600.0
2008-11-21 11:00:00,35.54,35.77,35.07,35.52,194500.0,21.2377,21.3752,20.9569,21.2258,194500.0
2008-11-21 11:30:00,35.55,36.12,35.52,35.96,115300.0,21.2437,21.5843,21.2258,21.4887,115300.0
2008-11-21 12:00:00,35.96,36.32,35.78,36.32,131500.0,21.4887,21.7038,21.3811,21.7038,131500.0
2008-11-21 12:30:00,36.35,36.57,36.11,36.14,82900.0,21.7217,21.8532,21.5783,21.5963,82900.0
2008-11-21 13:00:00,36.15,36.28,35.74,35.98,81700.0,21.6022,21.6799,21.3572,21.5006,81700.0
2008-11-21 13:30:00,35.99,36.05,35.39,35.39,73500.0,21.5066,21.5425,21.1481,21.1481,73500.0
2008-11-21 14:00:00,35.44,35.93,35.41,35.58,128200.0,21.178,21.4708,21.16,21.2616,128200.0
2008-11-21 14:30:00,35.57,36.04,35.36,35.74,172600.0,21.2556,21.5365,21.1302,21.3572,172600.0
2008-11-21 15:00:00,35.73,36.93,35.73,36.45,260800.0,21.3513,22.0683,21.3513,21.7815,260800.0
2008-11-21 15:30:00,36.45,37.16,36.34,37.04,525400.0,21.7815,22.2058,21.7158,22.1341,525400.0
2008-11-24 09:30:00,37.45,38.21,36.86,37.86,156200.0,22.3791,22.8332,22.0265,22.6241,156200.0
2008-11-24 10:00:00,37.88,38.96,37.87,38.92,181700.0,22.636,23.2814,22.6301,23.2575,181700.0
2008-11-24 10:30:00,38.92,39.22,38.6,39.06,163900.0,23.2575,23.4368,23.0663,23.3412,163900.0
2008-11-24 11:00:00,39.06,39.16,38.47,38.47,200000.0,23.3412,23.4009,22.9886,22.9886,200000.0
2008-11-24 11:30:00,38.45,38.63,38.34,38.45,222900.0,22.9767,23.0842,22.9109,22.9767,222900.0
2008-11-24 12:00:00,38.46,38.55,37.71,37.89,181400.0,22.9826,23.0364,22.5344,22.642,181400.0
2008-11-24 12:30:00,37.91,38.62,37.89,38.58,166200.0,22.654,23.0782,22.642,23.0543,166200.0
2008-11-24 13:00:00,38.6,39.06,38.6,39.06,206800.0,23.0663,23.3412,23.0663,23.3412,206800.0
2008-11-24 13:30:00,39.06,39.86,38.99,39.85,204600.0,23.3412,23.8192,23.2993,23.8133,204600.0
2008-11-24 14:00:00,39.82,39.86,39.23,39.51,200500.0,23.7953,23.8192,23.4428,23.6101,200500.0
2008-11-24 14:30:00,39.49,39.69,38.94,39.23,143000.0,23.5981,23.7176,23.2695,23.4428,143000.0
2008-11-24 15:00:00,39.23,39.63,39.08,39.5,233600.0,23.4428,23.6818,23.3531,23.6041,233600.0
2008-11-24 15:30:00,39.5,39.92,39.06,39.07,449600.0,23.6041,23.8551,23.3412,23.3471,449600.0
2008-11-25 09:30:00,39.78,39.99,39.26,39.66,216900.0,23.7714,23.8969,23.4607,23.6997,216900.0
2008-11-25 10:00:00,39.66,39.93,39.4,39.65,191000.0,23.6997,23.8611,23.5443,23.6937,191000.0
2008-11-25 10:30:00,39.66,39.79,39.13,39.37,164800.0,23.6997,23.7774,23.383,23.5264,164800.0
2008-11-25 11:00:00,39.36,39.42,38.92,39.36,146400.0,23.5204,23.5563,23.2575,23.5204,146400.0
2008-11-25 11:30:00,39.37,39.61,39.29,39.44,100100.0,23.5264,23.6698,23.4786,23.5682,100100.0
2008-11-25 12:00:00,39.45,39.54,39.22,39.41,176800.0,23.5742,23.628,23.4368,23.5503,176800.0
2008-11-25 12:30:00,39.41,39.5,38.87,39.07,126600.0,23.5503,23.6041,23.2276,23.3471,126600.0
2008-11-25 13:00:00,39.09,39.2,38.82,39.05,80300.0,23.3591,23.4248,23.1978,23.3352,80300.0
2008-11-25 13:30:00,39.04,39.23,38.6,38.61,113800.0,23.3292,23.4428,23.0663,23.0723,113800.0
2008-11-25 14:00:00,38.6,38.7,38.16,38.43,123600.0,23.0663,23.126,22.8034,22.9647,123600.0
2008-11-25 14:30:00,38.4,39.25,38.35,39.24,98100.0,22.9468,23.4547,22.9169,23.4487,98100.0
2008-11-25 15:00:00,39.22,39.51,38.99,39.23,198500.0,23.4368,23.6101,23.2993,23.4428,198500.0
2008-11-25 15:30:00,39.24,39.4,38.8,38.99,555900.0,23.4487,23.5443,23.1858,23.2993,555900.0
2008-11-26 09:30:00,38.35,38.85,37.38,38.64,174900.0,22.9169,23.2157,22.3372,23.0902,174900.0
2008-11-26 10:00:00,38.65,38.92,38.45,38.87,101000.0,23.0962,23.2575,22.9767,23.2276,101000.0
2008-11-26 10:30:00,38.88,39.16,38.78,39.05,98200.0,23.2336,23.4009,23.1738,23.3352,98200.0
2008-11-26 11:00:00,39.02,39.16,38.83,38.86,134000.0,23.3173,23.4009,23.2037,23.2217,134000.0
2008-11-26 11:30:00,38.85,39.14,38.77,38.96,143400.0,23.2157,23.389,23.1679,23.2814,143400.0
2008-11-26 12:00:00,38.98,39.16,38.89,39.06,68900.0,23.2934,23.4009,23.2396,23.3412,68900.0
2008-11-26 12:30:00,39.05,39.36,38.94,39.34,61400.0,23.3352,23.5204,23.2695,23.5085,61400.0
2008-11-26 13:00:00,39.34,39.49,39.01,39.26,78300.0,23.5085,23.5981,23.3113,23.4607,78300.0
2008-11-26 13:30:00,39.25,39.27,38.71,38.82,73200.0,23.4547,23.4667,23.132,23.1978,73200.0
2008-11-26 14:00:00,38.82,39.33,38.65,39.33,98900.0,23.1978,23.5025,23.0962,23.5025,98900.0
2008-11-26 14:30:00,39.33,39.83,39.32,39.7,117900.0,23.5025,23.8013,23.4965,23.7236,117900.0
2008-11-26 15:00:00,39.73,40.02,39.63,39.89,127800.0,23.7415,23.9148,23.6818,23.8372,127800.0
2008-11-26 15:30:00,39.88,39.98,39.48,39.56,254000.0,23.8312,23.8909,23.5922,23.64,254000.0
2008-11-28 09:30:00,39.55,39.66,39.26,39.33,90300.0,23.634,23.6997,23.4607,23.5025,90300.0
2008-11-28 10:00:00,39.33,39.75,39.33,39.65,83600.0,23.5025,23.7535,23.5025,23.6937,83600.0
2008-11-28 10:30:00,39.63,39.69,39.43,39.43,74300.0,23.6818,23.7176,23.5623,23.5623,74300.0
2008-11-28 11:00:00,39.44,39.44,39.11,39.33,78900.0,23.5682,23.5682,23.371,23.5025,78900.0
2008-11-28 11:30:00,39.33,39.43,39.22,39.4,44100.0,23.5025,23.5623,23.4368,23.5443,44100.0
2008-11-28 12:00:00,39.4,39.55,39.35,39.37,51800.0,23.5443,23.634,23.5145,23.5264,51800.0
2008-11-28 12:30:00,39.36,39.38,39.15,39.29,125100.0,23.5204,23.5324,23.395,23.4786,125100.0
2008-11-28 13:00:00,39.15,39.15,39.15,39.15,100000.0,23.395,23.395,23.395,23.395,100000.0
2008-11-28 13:30:00,39.15,39.15,39.15,39.15,0.0,23.395,23.395,23.395,23.395,0.0
2008-11-28 14:00:00,39.15,39.15,39.15,39.15,0.0,23.395,23.395,23.395,23.395,0.0
2008-11-28 14:30:00,39.15,39.15,39.15,39.15,0.0,23.395,23.395,23.395,23.395,0.0
2008-11-28 15:00:00,39.15,39.15,39.15,39.15,0.0,23.395,23.395,23.395,23.395,0.0
2008-11-28 15:30:00,39.15,39.15,39.15,39.15,0.0,23.395,23.395,23.395,23.395,0.0
2008-12-01 09:30:00,38.41,38.41,37.65,37.83,269100.0,22.9527,22.9527,22.4986,22.6062,269100.0
2008-12-01 10:00:00,37.83,38.0,37.72,37.89,179400.0,22.6062,22.7077,22.5404,22.642,179400.0
2008-12-01 10:30:00,37.88,38.37,37.88,38.25,110600.0,22.636,22.9288,22.636,22.8571,110600.0
2008-12-01 11:00:00,38.24,38.3,37.9,37.93,85200.0,22.8512,22.887,22.648,22.6659,85200.0
2008-12-01 11:30:00,37.95,38.15,37.72,37.73,119800.0,22.6779,22.7974,22.5404,22.5464,119800.0
2008-12-01 12:00:00,37.74,37.8,37.48,37.49,74300.0,22.5524,22.5882,22.397,22.403,74300.0
2008-12-01 12:30:00,37.54,37.7,37.43,37.65,86400.0,22.4329,22.5285,22.3671,22.4986,86400.0
2008-12-01 13:00:00,37.65,37.83,37.43,37.49,84100.0,22.4986,22.6062,22.3671,22.403,84100.0
2008-12-01 13:30:00,37.47,37.65,37.33,37.55,161300.0,22.391,22.4986,22.3074,22.4388,161300.0
2008-12-01 14:00:00,37.54,37.58,37.31,37.48,104700.0,22.4329,22.4568,22.2954,22.397,104700.0
2008-12-01 14:30:00,37.46,37.78,37.38,37.41,93200.0,22.3851,22.5763,22.3372,22.3552,93200.0
2008-12-01 15:00:00,37.4,37.5,37.16,37.27,150600.0,22.3492,22.409,22.2058,22.2715,150600.0
2008-12-01 15:30:00,37.27,37.32,36.68,36.73,244900.0,22.2715,22.3014,21.9189,21.9488,244900.0
2008-12-02 09:30:00,37.19,37.19,36.54,36.76,112100.0,22.2237,22.2237,21.8353,21.9668,112100.0
2008-12-02 10:00:00,36.75,37.43,36.75,37.3,90600.0,21.9608,22.3671,21.9608,22.2894,90600.0
2008-12-02 10:30:00,37.33,37.64,37.26,37.31,69400.0,22.3074,22.4926,22.2655,22.2954,69400.0
2008-12-02 11:00:00,37.28,37.42,37.11,37.39,79100.0,22.2775,22.3612,22.1759,22.3432,79100.0
2008-12-02 11:30:00,37.37,37.61,37.12,37.52,58700.0,22.3313,22.4747,22.1819,22.4209,58700.0
2008-12-02 12:00:00,37.5,37.55,37.34,37.39,45800.0,22.409,22.4388,22.3133,22.3432,45800.0
2008-12-02 12:30:00,37.39,37.41,37.19,37.35,61300.0,22.3432,22.3552,22.2237,22.3193,61300.0
2008-12-02 13:00:00,37.34,37.4,37.19,37.27,49200.0,22.3133,22.3492,22.2237,22.2715,49200.0
2008-12-02 13:30:00,37.26,37.26,36.78,36.83,103300.0,22.2655,22.2655,21.9787,22.0086,103300.0
2008-12-02 14:00:00,36.83,36.86,35.9,36.07,186800.0,22.0086,22.0265,21.4528,21.5544,186800.0
2008-12-02 14:30:00,36.08,36.54,35.99,36.51,180400.0,21.5604,21.8353,21.5066,21.8174,180400.0
2008-12-02 15:00:00,36.5,36.83,36.13,36.7,150000.0,21.8114,22.0086,21.5903,21.9309,150000.0
2008-12-02 15:30:00,36.69,36.91,36.26,36.79,357200.0,21.9249,22.0564,21.668,21.9847,357200.0
2008-12-03 09:30:00,35.95,36.45,35.95,36.3,96100.0,21.7079,22.0098,21.7079,21.9192,96100.0
2008-12-03 10:00:00,36.28,37.08,36.06,37.03,96500.0,21.9071,22.3902,21.7743,22.36,96500.0
2008-12-03 10:30:00,37.06,38.04,37.06,38.01,138900.0,22.3781,22.9699,22.3781,22.9518,138900.0
2008-12-03 11:00:00,38.01,38.18,37.76,37.8,73900.0,22.9518,23.0544,22.8008,22.825,73900.0
2008-12-03 11:30:00,37.74,37.87,37.18,37.55,103700.0,22.7887,22.8672,22.4506,22.674,103700.0
2008-12-03 12:00:00,37.52,37.52,37.06,37.36,58400.0,22.6559,22.6559,22.3781,22.5593,58400.0
2008-12-03 12:30:00,37.35,37.5,37.18,37.2,42500.0,22.5533,22.6438,22.4506,22.4627,42500.0
2008-12-03 13:00:00,37.2,37.2,36.65,36.71,114500.0,22.4627,22.4627,22.1306,22.1668,114500.0
2008-12-03 13:30:00,36.69,36.71,36.13,36.23,78700.0,22.1547,22.1668,21.8166,21.877,78700.0
2008-12-03 14:00:00,36.22,36.88,36.07,36.77,92400.0,21.8709,22.2694,21.7803,22.203,92400.0
2008-12-03 14:30:00,36.77,37.14,36.7,36.72,129300.0,22.203,22.4264,22.1608,22.1728,129300.0
2008-12-03 15:00:00,36.7,37.01,36.5,36.83,111000.0,22.1608,22.3479,22.04,22.2393,111000.0
2008-12-03 15:30:00,36.89,37.33,36.64,37.21,448200.0,22.2755,22.5412,22.1245,22.4687,448200.0
2008-12-04 09:30:00,36.8,37.65,36.6,37.51,89500.0,22.2211,22.7344,22.1004,22.6499,89500.0
2008-12-04 10:00:00,37.52,37.74,37.19,37.6,93700.0,22.6559,22.7887,22.4566,22.7042,93700.0
2008-12-04 10:30:00,37.6,38.11,37.46,38.02,87900.0,22.7042,23.0122,22.6197,22.9578,87900.0
2008-12-04 11:00:00,38.05,38.11,37.64,37.86,71500.0,22.9759,23.0122,22.7284,22.8612,71500.0
2008-12-04 11:30:00,37.82,37.85,37.39,37.71,48400.0,22.8371,22.8552,22.5774,22.7706,48400.0
2008-12-04 12:00:00,37.73,37.73,37.23,37.46,34400.0,22.7827,22.7827,22.4808,22.6197,34400.0
2008-12-04 12:30:00,37.5,37.72,37.39,37.66,33100.0,22.6438,22.7767,22.5774,22.7404,33100.0
2008-12-04 13:00:00,37.68,37.71,37.39,37.48,59600.0,22.7525,22.7706,22.5774,22.6318,59600.0
2008-12-04 13:30:00,37.48,37.84,37.39,37.67,47400.0,22.6318,22.8491,22.5774,22.7465,47400.0
2008-12-04 14:00:00,37.64,37.88,37.6,37.71,38600.0,22.7284,22.8733,22.7042,22.7706,38600.0
2008-12-04 14:30:00,37.72,37.91,37.44,37.49,76400.0,22.7767,22.8914,22.6076,22.6378,76400.0
2008-12-04 15:00:00,37.49,37.54,36.5,36.54,144600.0,22.6378,22.668,22.04,22.0641,144600.0
2008-12-04 15:30:00,36.51,36.99,36.32,36.9,193100.0,22.046,22.3359,21.9313,22.2815,193100.0
2008-12-05 09:30:00,36.38,36.79,36.03,36.05,51600.0,21.9675,22.2151,21.7562,21.7683,51600.0
2008-12-05 10:00:00,36.04,36.57,35.98,36.52,103400.0,21.7622,22.0823,21.726,22.0521,103400.0
2008-12-05 10:30:00,36.52,36.76,36.11,36.67,79300.0,22.0521,22.197,21.8045,22.1426,79300.0
2008-12-05 11:00:00,36.65,36.77,36.35,36.49,74700.0,22.1306,22.203,21.9494,22.034,74700.0
2008-12-05 11:30:00,36.51,36.88,36.38,36.72,42700.0,22.046,22.2694,21.9675,22.1728,42700.0
2008-12-05 12:00:00,36.75,36.92,36.66,36.92,38200.0,22.191,22.2936,22.1366,22.2936,38200.0
2008-12-05 12:30:00,36.91,36.91,36.56,36.77,46300.0,22.2876,22.2876,22.0762,22.203,46300.0
2008-12-05 13:00:00,36.78,37.14,36.78,36.84,47100.0,22.2091,22.4264,22.2091,22.2453,47100.0
2008-12-05 13:30:00,36.83,37.81,36.83,37.55,111800.0,22.2393,22.831,22.2393,22.674,111800.0
2008-12-05 14:00:00,37.58,37.69,37.18,37.38,100600.0,22.6921,22.7586,22.4506,22.5714,100600.0
2008-12-05 14:30:00,37.4,38.42,37.32,38.1,104800.0,22.5834,23.1994,22.5351,23.0061,104800.0
2008-12-05 15:00:00,38.11,38.29,37.69,38.2,125000.0,23.0122,23.1209,22.7586,23.0665,125000.0
2008-12-05 15:30:00,38.24,38.55,37.94,38.35,352600.0,23.0907,23.2779,22.9095,23.1571,352600.0
2008-12-08 09:30:00,39.19,39.68,38.96,39.15,124400.0,23.6643,23.9602,23.5254,23.6402,124400.0
2008-12-08 10:00:00,39.2,39.64,39.11,39.5,90600.0,23.6703,23.936,23.616,23.8515,90600.0
2008-12-08 10:30:00,39.5,39.98,39.43,39.92,70000.0,23.8515,24.1413,23.8092,24.1051,70000.0
2008-12-08 11:00:00,39.93,40.0,39.68,39.96,70400.0,24.1111,24.1534,23.9602,24.1293,70400.0
2008-12-08 11:30:00,39.95,40.12,39.83,39.9,105600.0,24.1232,24.2259,24.0508,24.093,105600.0
2008-12-08 12:00:00,39.93,39.96,39.62,39.84,36300.0,24.1111,24.1293,23.924,24.0568,36300.0
2008-12-08 12:30:00,39.83,39.99,39.71,39.84,60100.0,24.0508,24.1474,23.9783,24.0568,60100.0
2008-12-08 13:00:00,39.88,40.07,39.78,39.86,60300.0,24.081,24.1957,24.0206,24.0689,60300.0
2008-12-08 13:30:00,39.83,40.0,39.6,39.89,62100.0,24.0508,24.1534,23.9119,24.087,62100.0
2008-12-08 14:00:00,39.86,40.18,39.8,40.14,74800.0,24.0689,24.2621,24.0326,24.238,74800.0
2008-12-08 14:30:00,40.16,40.39,39.94,40.32,75300.0,24.25,24.3889,24.1172,24.3466,75300.0
2008-12-08 15:00:00,40.34,40.5,40.02,40.15,184500.0,24.3587,24.4553,24.1655,24.244,184500.0
2008-12-08 15:30:00,40.14,40.2,39.56,39.9,283800.0,24.238,24.2742,23.8877,24.093,283800.0
2008-12-09 09:30:00,40.29,40.29,39.75,39.86,104600.0,24.3285,24.3285,24.0025,24.0689,104600.0
2008-12-09 10:00:00,39.86,40.28,39.86,40.04,69900.0,24.0689,24.3225,24.0689,24.1776,69900.0
2008-12-09 10:30:00,40.07,40.49,40.07,40.33,65600.0,24.1957,24.4493,24.1957,24.3527,65600.0
2008-12-09 11:00:00,40.33,40.47,39.98,40.06,58700.0,24.3527,24.4372,24.1413,24.1896,58700.0
2008-12-09 11:30:00,40.04,40.28,39.97,40.16,41000.0,24.1776,24.3225,24.1353,24.25,41000.0
2008-12-09 12:00:00,40.16,40.35,39.91,40.1,46100.0,24.25,24.3648,24.0991,24.2138,46100.0
2008-12-09 12:30:00,40.12,40.22,39.93,40.05,130300.0,24.2259,24.2863,24.1111,24.1836,130300.0
2008-12-09 13:00:00,40.02,40.09,39.69,39.76,89300.0,24.1655,24.2078,23.9662,24.0085,89300.0
2008-12-09 13:30:00,39.74,39.96,39.64,39.84,59700.0,23.9964,24.1293,23.936,24.0568,59700.0
2008-12-09 14:00:00,39.81,39.84,39.35,39.43,115600.0,24.0387,24.0568,23.7609,23.8092,115600.0
2008-12-09 14:30:00,39.42,39.83,39.28,39.79,73300.0,23.8032,24.0508,23.7187,24.0266,73300.0
2008-12-09 15:00:00,39.81,39.96,39.33,39.38,115600.0,24.0387,24.1293,23.7488,23.779,115600.0
2008-12-09 15:30:00,39.37,39.61,39.13,39.29,168400.0,23.773,23.9179,23.6281,23.7247,168400.0
2008-12-10 09:30:00,39.43,39.68,39.07,39.17,79700.0,23.8092,23.9602,23.5918,23.6522,79700.0
2008-12-10 10:00:00,39.14,39.72,39.14,39.62,97200.0,23.6341,23.9843,23.6341,23.924,97200.0
2008-12-10 10:30:00,39.63,39.81,39.44,39.55,113900.0,23.93,24.0387,23.8153,23.8817,113900.0
2008-12-10 11:00:00,39.57,39.81,39.49,39.69,68100.0,23.8938,24.0387,23.8455,23.9662,68100.0
2008-12-10 11:30:00,39.68,39.77,39.49,39.53,55800.0,23.9602,24.0145,23.8455,23.8696,55800.0
2008-12-10 12:00:00,39.55,39.71,39.3,39.37,84500.0,23.8817,23.9783,23.7307,23.773,84500.0
2008-12-10 12:30:00,39.38,39.6,39.35,39.43,67700.0,23.779,23.9119,23.7609,23.8092,67700.0
2008-12-10 13:00:00,39.4,39.69,39.4,39.55,39300.0,23.7911,23.9662,23.7911,23.8817,39300.0
2008-12-10 13:30:00,39.55,39.63,39.29,39.39,89000.0,23.8817,23.93,23.7247,23.7851,89000.0
2008-12-10 14:00:00,39.38,39.56,39.3,39.5,91700.0,23.779,23.8877,23.7307,23.8515,91700.0
2008-12-10 14:30:00,39.53,39.72,39.37,39.53,92000.0,23.8696,23.9843,23.773,23.8696,92000.0
2008-12-10 15:00:00,39.5,39.75,39.46,39.74,92800.0,23.8515,24.0025,23.8273,23.9964,92800.0
2008-12-10 15:30:00,39.75,39.81,39.4,39.69,157500.0,24.0025,24.0387,23.7911,23.9662,157500.0
2008-12-11 09:30:00,39.34,39.47,38.97,39.31,84400.0,23.7549,23.8334,23.5315,23.7368,84400.0
2008-12-11 10:00:00,39.32,39.5,39.16,39.3,124700.0,23.7428,23.8515,23.6462,23.7307,124700.0
2008-12-11 10:30:00,39.25,39.39,39.14,39.28,72900.0,23.7005,23.7851,23.6341,23.7187,72900.0
2008-12-11 11:00:00,39.28,39.33,39.1,39.24,58400.0,23.7187,23.7488,23.61,23.6945,58400.0
2008-12-11 11:30:00,39.24,39.5,39.22,39.32,48200.0,23.6945,23.8515,23.6824,23.7428,48200.0
2008-12-11 12:00:00,39.32,39.42,39.07,39.18,58900.0,23.7428,23.8032,23.5918,23.6583,58900.0
2008-12-11 12:30:00,39.18,39.29,39.1,39.22,63600.0,23.6583,23.7247,23.61,23.6824,63600.0
2008-12-11 13:00:00,39.21,39.21,38.92,39.05,44300.0,23.6764,23.6764,23.5013,23.5798,44300.0
2008-12-11 13:30:00,39.05,39.17,38.77,38.9,54300.0,23.5798,23.6522,23.4107,23.4892,54300.0
2008-12-11 14:00:00,38.89,38.98,38.8,38.93,53500.0,23.4832,23.5375,23.4288,23.5073,53500.0
2008-12-11 14:30:00,38.9,39.06,38.46,38.53,80800.0,23.4892,23.5858,23.2235,23.2658,80800.0
2008-12-11 15:00:00,38.53,38.55,38.27,38.34,115300.0,23.2658,23.2779,23.1088,23.151,115300.0
2008-12-11 15:30:00,38.33,38.55,38.09,38.38,185000.0,23.145,23.2779,23.0001,23.1752,185000.0
2008-12-12 09:30:00,37.49,38.21,36.73,38.01,115700.0,22.6378,23.0726,22.1789,22.9518,115700.0
2008-12-12 10:00:00,38.0,38.37,37.86,38.2,81000.0,22.9457,23.1692,22.8612,23.0665,81000.0
2008-12-12 10:30:00,38.17,38.37,37.82,38.34,76300.0,23.0484,23.1692,22.8371,23.151,76300.0
2008-12-12 11:00:00,38.31,38.45,38.06,38.11,40400.0,23.1329,23.2175,22.982,23.0122,40400.0
2008-12-12 11:30:00,38.12,38.29,37.98,38.15,51700.0,23.0182,23.1209,22.9337,23.0363,51700.0
2008-12-12 12:00:00,38.16,38.4,38.11,38.27,46100.0,23.0424,23.1873,23.0122,23.1088,46100.0
2008-12-12 12:30:00,38.27,38.58,38.21,38.5,57100.0,23.1088,23.296,23.0726,23.2477,57100.0
2008-12-12 13:00:00,38.5,38.58,38.21,38.34,45200.0,23.2477,23.296,23.0726,23.151,45200.0
2008-12-12 13:30:00,38.35,38.38,37.93,38.19,58400.0,23.1571,23.1752,22.9035,23.0605,58400.0
2008-12-12 14:00:00,38.19,38.54,37.94,38.15,63000.0,23.0605,23.2718,22.9095,23.0363,63000.0
2008-12-12 14:30:00,38.14,38.66,37.95,38.53,86900.0,23.0303,23.3443,22.9156,23.2658,86900.0
2008-12-12 15:00:00,38.5,38.8,38.06,38.4,92800.0,23.2477,23.4288,22.982,23.1873,92800.0
2008-12-12 15:30:00,38.38,38.52,38.11,38.51,168200.0,23.1752,23.2597,23.0122,23.2537,168200.0
2008-12-15 09:30:00,37.79,38.0,36.55,36.8,520600.0,22.8189,22.9457,22.0702,22.2211,520600.0
2008-12-15 10:00:00,36.79,36.83,36.59,36.8,138500.0,22.2151,22.2393,22.0943,22.2211,138500.0
2008-12-15 10:30:00,36.77,37.09,36.74,37.01,132700.0,22.203,22.3963,22.1849,22.3479,132700.0
2008-12-15 11:00:00,37.0,37.2,36.92,37.04,120800.0,22.3419,22.4627,22.2936,22.3661,120800.0
2008-12-15 11:30:00,37.02,37.08,36.8,36.87,112800.0,22.354,22.3902,22.2211,22.2634,112800.0
2008-12-15 12:00:00,36.84,37.04,36.79,36.92,57900.0,22.2453,22.3661,22.2151,22.2936,57900.0
2008-12-15 12:30:00,36.91,36.91,36.75,36.82,53600.0,22.2876,22.2876,22.191,22.2332,53600.0
2008-12-15 13:00:00,36.81,36.83,36.52,36.69,57200.0,22.2272,22.2393,22.0521,22.1547,57200.0
2008-12-15 13:30:00,36.69,36.84,36.64,36.71,74600.0,22.1547,22.2453,22.1245,22.1668,74600.0
2008-12-15 14:00:00,36.71,36.93,36.5,36.5,89200.0,22.1668,22.2996,22.04,22.04,89200.0
2008-12-15 14:30:00,36.51,36.59,36.23,36.28,186900.0,22.046,22.0943,21.877,21.9071,186900.0
2008-12-15 15:00:00,36.29,36.42,36.06,36.15,152800.0,21.9132,21.9917,21.7743,21.8286,152800.0
2008-12-15 15:30:00,36.13,36.59,36.08,36.48,345100.0,21.8166,22.0943,21.7864,22.0279,345100.0
2008-12-16 09:30:00,36.75,37.03,36.23,36.88,238000.0,22.191,22.36,21.877,22.2694,238000.0
2008-12-16 10:00:00,36.91,37.16,36.78,36.85,150900.0,22.2876,22.4385,22.2091,22.2513,150900.0
2008-12-16 10:30:00,36.86,36.91,36.48,36.5,126100.0,22.2574,22.2876,22.0279,22.04,126100.0
2008-12-16 11:00:00,36.51,36.62,36.48,36.55,109200.0,22.046,22.1125,22.0279,22.0702,109200.0
2008-12-16 11:30:00,36.55,36.68,36.55,36.58,64300.0,22.0702,22.1487,22.0702,22.0883,64300.0
2008-12-16 12:00:00,36.58,36.62,36.45,36.57,92300.0,22.0883,22.1125,22.0098,22.0823,92300.0
2008-12-16 12:30:00,36.57,36.62,36.5,36.5,76600.0,22.0823,22.1125,22.04,22.04,76600.0
2008-12-16 13:00:00,36.51,36.59,36.48,36.54,92400.0,22.046,22.0943,22.0279,22.0641,92400.0
2008-12-16 13:30:00,36.54,36.57,36.41,36.46,75000.0,22.0641,22.0823,21.9856,22.0158,75000.0
2008-12-16 14:00:00,36.47,36.84,36.4,36.7,116700.0,22.0219,22.2453,21.9796,22.1608,116700.0
2008-12-16 14:30:00,36.72,36.98,36.26,36.57,284500.0,22.1728,22.3298,21.8951,22.0823,284500.0
2008-12-16 15:00:00,36.6,37.24,36.38,37.08,170700.0,22.1004,22.4868,21.9675,22.3902,170700.0
2008-12-16 15:30:00,37.09,37.24,36.88,37.2,313100.0,22.3963,22.4868,22.2694,22.4627,313100.0
2008-12-17 09:30:00,36.83,37.15,36.47,37.15,127400.0,22.2393,22.4325,22.0219,22.4325,127400.0
2008-12-17 10:00:00,37.16,37.19,36.72,36.75,96300.0,22.4385,22.4566,22.1728,22.191,96300.0
2008-12-17 10:30:00,36.76,37.01,36.76,36.85,88800.0,22.197,22.3479,22.197,22.2513,88800.0
2008-12-17 11:00:00,36.85,36.95,36.61,36.69,74900.0,22.2513,22.3117,22.1064,22.1547,74900.0
2008-12-17 11:30:00,36.67,36.9,36.63,36.88,43500.0,22.1426,22.2815,22.1185,22.2694,43500.0
2008-12-17 12:00:00,36.88,37.27,36.86,37.13,64200.0,22.2694,22.5049,22.2574,22.4204,64200.0
2008-12-17 12:30:00,37.11,37.31,37.04,37.21,113200.0,22.4083,22.5291,22.3661,22.4687,113200.0
2008-12-17 13:00:00,37.21,37.45,37.13,37.36,81900.0,22.4687,22.6136,22.4204,22.5593,81900.0
2008-12-17 13:30:00,37.38,38.01,37.38,37.91,85300.0,22.5714,22.9518,22.5714,22.8914,85300.0
2008-12-17 14:00:00,37.91,38.16,37.89,37.89,97100.0,22.8914,23.0424,22.8793,22.8793,97100.0
2008-12-17 14:30:00,37.88,38.09,37.73,38.02,116600.0,22.8733,23.0001,22.7827,22.9578,116600.0
2008-12-17 15:00:00,38.05,38.3,37.89,37.98,189300.0,22.9759,23.1269,22.8793,22.9337,189300.0
2008-12-17 15:30:00,37.98,38.37,37.93,38.09,374700.0,22.9337,23.1692,22.9035,23.0001,374700.0
2008-12-18 09:30:00,39.89,39.89,37.7,38.03,128000.0,24.087,24.087,22.7646,22.9639,128000.0
2008-12-18 10:00:00,38.05,38.27,37.79,37.96,76000.0,22.9759,23.1088,22.8189,22.9216,76000.0
2008-12-18 10:30:00,37.95,38.22,37.91,38.09,60300.0,22.9156,23.0786,22.8914,23.0001,60300.0
2008-12-18 11:00:00,38.11,38.33,38.03,38.32,94300.0,23.0122,23.145,22.9639,23.139,94300.0
2008-12-18 11:30:00,38.33,38.6,38.24,38.49,80100.0,23.145,23.308,23.0907,23.2416,80100.0
2008-12-18 12:00:00,38.51,38.54,38.18,38.24,61400.0,23.2537,23.2718,23.0544,23.0907,61400.0
2008-12-18 12:30:00,38.22,38.38,38.16,38.24,47200.0,23.0786,23.1752,23.0424,23.0907,47200.0
2008-12-18 13:00:00,38.23,38.35,38.12,38.13,51700.0,23.0846,23.1571,23.0182,23.0242,51700.0
2008-12-18 13:30:00,38.13,38.31,38.09,38.23,78900.0,23.0242,23.1329,23.0001,23.0846,78900.0
2008-12-18 14:00:00,38.22,38.29,37.82,37.91,79700.0,23.0786,23.1209,22.8371,22.8914,79700.0
2008-12-18 14:30:00,37.89,38.05,37.78,37.78,148600.0,22.8793,22.9759,22.8129,22.8129,148600.0
2008-12-18 15:00:00,37.78,37.79,37.08,37.19,119500.0,22.8129,22.8189,22.3902,22.4566,119500.0
2008-12-18 15:30:00,37.17,37.62,37.14,37.5,210100.0,22.4446,22.7163,22.4264,22.6438,210100.0
2008-12-19 09:30:00,37.86,38.21,37.2,37.82,396000.0,22.8612,23.0726,22.4627,22.8371,396000.0
2008-12-19 10:00:00,37.84,38.22,37.79,38.17,65900.0,22.8491,23.0786,22.8189,23.0484,65900.0
2008-12-19 10:30:00,38.17,38.27,38.02,38.04,83500.0,23.0484,23.1088,22.9578,22.9699,83500.0
2008-12-19 11:00:00,38.05,38.1,37.7,37.81,92900.0,22.9759,23.0061,22.7646,22.831,92900.0
2008-12-19 11:30:00,37.8,37.87,37.35,37.38,90800.0,22.825,22.8672,22.5533,22.5714,90800.0
2008-12-19 12:00:00,37.4,37.5,37.25,37.43,57900.0,22.5834,22.6438,22.4929,22.6016,57900.0
2008-12-19 12:30:00,37.44,37.58,37.44,37.5,30700.0,22.6076,22.6921,22.6076,22.6438,30700.0
2008-12-19 13:00:00,37.51,37.74,37.49,37.7,43100.0,22.6499,22.7887,22.6378,22.7646,43100.0
2008-12-19 13:30:00,37.7,37.76,37.57,37.69,41100.0,22.7646,22.8008,22.6861,22.7586,41100.0
2008-12-19 14:00:00,37.68,37.8,37.41,37.45,80200.0,22.7525,22.825,22.5895,22.6136,80200.0
2008-12-19 14:30:00,37.46,37.73,37.42,37.51,60200.0,22.6197,22.7827,22.5955,22.6499,60200.0
2008-12-19 15:00:00,37.52,37.53,37.02,37.14,188200.0,22.6559,22.6619,22.354,22.4264,188200.0
2008-12-19 15:30:00,37.14,37.19,36.88,37.02,316000.0,22.4264,22.4566,22.2694,22.354,316000.0
2008-12-22 09:30:00,37.11,37.11,36.48,36.5,106300.0,22.4083,22.4083,22.0279,22.04,106300.0
2008-12-22 10:00:00,36.52,36.75,36.42,36.74,76300.0,22.0521,22.191,21.9917,22.1849,76300.0
2008-12-22 10:30:00,36.73,37.06,36.69,36.89,80600.0,22.1789,22.3781,22.1547,22.2755,80600.0
2008-12-22 11:00:00,36.89,36.96,36.77,36.87,58800.0,22.2755,22.3178,22.203,22.2634,58800.0
2008-12-22 11:30:00,36.86,36.91,36.65,36.78,70000.0,22.2574,22.2876,22.1306,22.2091,70000.0
2008-12-22 12:00:00,36.79,36.79,36.6,36.65,62700.0,22.2151,22.2151,22.1004,22.1306,62700.0
2008-12-22 12:30:00,36.66,36.8,36.61,36.77,59400.0,22.1366,22.2211,22.1064,22.203,59400.0
2008-12-22 13:00:00,36.78,36.9,36.7,36.87,69200.0,22.2091,22.2815,22.1608,22.2634,69200.0
2008-12-22 13:30:00,36.87,36.88,36.5,36.5,93100.0,22.2634,22.2694,22.04,22.04,93100.0
2008-12-22 14:00:00,36.5,36.57,36.25,36.34,107900.0,22.04,22.0823,21.889,21.9434,107900.0
2008-12-22 14:30:00,36.33,36.38,36.01,36.02,128400.0,21.9373,21.9675,21.7441,21.7502,128400.0
2008-12-22 15:00:00,36.03,36.15,35.72,35.78,175700.0,21.7562,21.8286,21.569,21.6052,175700.0
2008-12-22 15:30:00,35.78,36.34,35.76,36.3,245500.0,21.6052,21.9434,21.5932,21.9192,245500.0
2008-12-23 09:30:00,36.54,36.86,36.22,36.26,109500.0,22.0641,22.2574,21.8709,21.8951,109500.0
2008-12-23 10:00:00,36.25,36.34,35.98,36.31,90700.0,21.889,21.9434,21.726,21.9253,90700.0
2008-12-23 10:30:00,36.32,36.56,36.3,36.5,70500.0,21.9313,22.0762,21.9192,22.04,70500.0
2008-12-23 11:00:00,36.5,36.66,36.49,36.54,113000.0,22.04,22.1366,22.034,22.0641,113000.0
2008-12-23 11:30:00,36.53,36.67,36.48,36.5,79000.0,22.0581,22.1426,22.0279,22.04,79000.0
2008-12-23 12:00:00,36.51,36.56,36.26,36.31,51800.0,22.046,22.0762,21.8951,21.9253,51800.0
2008-12-23 12:30:00,36.29,36.35,36.14,36.33,35600.0,21.9132,21.9494,21.8226,21.9373,35600.0
2008-12-23 13:00:00,36.33,36.41,36.24,36.36,41200.0,21.9373,21.9856,21.883,21.9555,41200.0
2008-12-23 13:30:00,36.36,36.56,36.28,36.53,34800.0,21.9555,22.0762,21.9071,22.0581,34800.0
2008-12-23 14:00:00,36.54,36.67,36.5,36.57,58100.0,22.0641,22.1426,22.04,22.0823,58100.0
2008-12-23 14:30:00,36.57,36.58,36.29,36.45,68800.0,22.0823,22.0883,21.9132,22.0098,68800.0
2008-12-23 15:00:00,36.44,36.58,36.26,36.53,91000.0,22.0038,22.0883,21.8951,22.0581,91000.0
2008-12-23 15:30:00,36.54,36.66,36.32,36.44,142300.0,22.0641,22.1366,21.9313,22.0038,142300.0
2008-12-24 09:30:00,36.64,36.87,36.51,36.51,57600.0,22.1245,22.2634,22.046,22.046,57600.0
2008-12-24 10:00:00,36.5,36.83,36.45,36.83,58900.0,22.04,22.2393,22.0098,22.2393,58900.0
2008-12-24 10:30:00,36.84,36.92,36.74,36.83,64300.0,22.2453,22.2936,22.1849,22.2393,64300.0
2008-12-24 11:00:00,36.83,36.83,36.45,36.49,119900.0,22.2393,22.2393,22.0098,22.034,119900.0
2008-12-24 11:30:00,36.5,36.5,36.33,36.5,73100.0,22.04,22.04,21.9373,22.04,73100.0
2008-12-24 12:00:00,36.5,36.51,36.2,36.2,81100.0,22.04,22.046,21.8588,21.8588,81100.0
2008-12-24 12:30:00,36.2,36.38,36.12,36.3,122500.0,21.8588,21.9675,21.8105,21.9192,122500.0
2008-12-26 09:30:00,36.36,36.7,36.36,36.58,39800.0,21.9555,22.1608,21.9555,22.0883,39800.0
2008-12-26 10:00:00,36.58,36.59,36.38,36.38,38100.0,22.0883,22.0943,21.9675,21.9675,38100.0
2008-12-26 10:30:00,36.39,36.44,36.36,36.41,18700.0,21.9736,22.0038,21.9555,21.9856,18700.0
2008-12-26 11:00:00,36.44,36.47,36.39,36.39,16400.0,22.0038,22.0219,21.9736,21.9736,16400.0
2008-12-26 11:30:00,36.37,36.39,36.22,36.22,20900.0,21.9615,21.9736,21.8709,21.8709,20900.0
2008-12-26 12:00:00,36.24,36.25,36.06,36.07,44400.0,21.883,21.889,21.7743,21.7803,44400.0
2008-12-26 12:30:00,36.05,36.08,35.92,35.99,42100.0,21.7683,21.7864,21.6898,21.732,42100.0
2008-12-26 13:00:00,35.99,36.1,35.99,36.1,8600.0,21.732,21.7985,21.732,21.7985,8600.0
2008-12-26 13:30:00,36.09,36.2,36.07,36.18,11900.0,21.7924,21.8588,21.7803,21.8468,11900.0
2008-12-26 14:00:00,36.19,36.26,36.06,36.1,50300.0,21.8528,21.8951,21.7743,21.7985,50300.0
2008-12-26 14:30:00,36.14,36.24,35.99,36.16,61800.0,21.8226,21.883,21.732,21.8347,61800.0
2008-12-26 15:00:00,36.16,36.35,36.15,36.35,21300.0,21.8347,21.9494,21.8286,21.9494,21300.0
2008-12-26 15:30:00,36.34,36.34,35.9,36.12,227000.0,21.9434,21.9434,21.6777,21.8105,227000.0
2008-12-29 09:30:00,36.15,36.55,35.98,35.98,226800.0,21.8286,22.0702,21.726,21.726,226800.0
2008-12-29 10:00:00,35.99,36.08,35.97,36.07,68700.0,21.732,21.7864,21.72,21.7803,68700.0
2008-12-29 10:30:00,36.07,36.1,35.98,35.98,37400.0,21.7803,21.7985,21.726,21.726,37400.0
2008-12-29 11:00:00,35.98,35.99,35.83,35.85,42700.0,21.726,21.732,21.6354,21.6475,42700.0
2008-12-29 11:30:00,35.84,35.87,35.8,35.82,39200.0,21.6415,21.6596,21.6173,21.6294,39200.0
2008-12-29 12:00:00,35.81,35.86,35.79,35.81,43900.0,21.6233,21.6535,21.6113,21.6233,43900.0
2008-12-29 12:30:00,35.81,35.84,35.62,35.62,25900.0,21.6233,21.6415,21.5086,21.5086,25900.0
2008-12-29 13:00:00,35.64,35.65,35.5,35.5,35600.0,21.5207,21.5267,21.4362,21.4362,35600.0
2008-12-29 13:30:00,35.51,35.6,35.5,35.56,38400.0,21.4422,21.4965,21.4362,21.4724,38400.0
2008-12-29 14:00:00,35.56,35.59,35.39,35.57,61100.0,21.4724,21.4905,21.3697,21.4784,61100.0
2008-12-29 14:30:00,35.58,35.58,35.42,35.5,121300.0,21.4845,21.4845,21.3878,21.4362,121300.0
2008-12-29 15:00:00,35.5,35.67,35.44,35.47,78600.0,21.4362,21.5388,21.3999,21.418,78600.0
2008-12-29 15:30:00,35.45,35.58,35.31,35.58,276500.0,21.406,21.4845,21.3214,21.4845,276500.0
2008-12-30 09:30:00,35.9,36.19,35.9,36.05,117200.0,21.6777,21.8528,21.6777,21.7683,117200.0
2008-12-30 10:00:00,36.05,36.53,36.03,36.53,80800.0,21.7683,22.0581,21.7562,22.0581,80800.0
2008-12-30 10:30:00,36.53,36.58,36.38,36.47,60000.0,22.0581,22.0883,21.9675,22.0219,60000.0
2008-12-30 11:00:00,36.49,36.79,36.49,36.79,42600.0,22.034,22.2151,22.034,22.2151,42600.0
2008-12-30 11:30:00,36.77,37.21,36.77,37.21,136800.0,22.203,22.4687,22.203,22.4687,136800.0
2008-12-30 12:00:00,37.21,37.28,37.11,37.25,59600.0,22.4687,22.511,22.4083,22.4929,59600.0
2008-12-30 12:30:00,37.25,37.25,37.01,37.2,68500.0,22.4929,22.4929,22.3479,22.4627,68500.0
2008-12-30 13:00:00,37.21,37.26,37.11,37.26,30100.0,22.4687,22.4989,22.4083,22.4989,30100.0
2008-12-30 13:30:00,37.26,37.26,37.08,37.13,95000.0,22.4989,22.4989,22.3902,22.4204,95000.0
2008-12-30 14:00:00,37.11,37.2,37.0,37.18,63800.0,22.4083,22.4627,22.3419,22.4506,63800.0
2008-12-30 14:30:00,37.19,37.29,37.13,37.19,84500.0,22.4566,22.517,22.4204,22.4566,84500.0
2008-12-30 15:00:00,37.2,37.28,37.15,37.24,120100.0,22.4627,22.511,22.4325,22.4868,120100.0
2008-12-30 15:30:00,37.26,37.47,37.24,37.35,200400.0,22.4989,22.6257,22.4868,22.5533,200400.0
2008-12-31 09:30:00,37.01,37.49,36.85,37.42,93100.0,22.3479,22.6378,22.2513,22.5955,93100.0
2008-12-31 10:00:00,37.42,37.62,37.42,37.56,34500.0,22.5955,22.7163,22.5955,22.6801,34500.0
2008-12-31 10:30:00,37.56,37.62,37.41,37.59,135500.0,22.6801,22.7163,22.5895,22.6982,135500.0
2008-12-31 11:00:00,37.58,37.86,37.58,37.85,35200.0,22.6921,22.8612,22.6921,22.8552,35200.0
2008-12-31 11:30:00,37.84,38.2,37.84,38.13,92900.0,22.8491,23.0665,22.8491,23.0242,92900.0
2008-12-31 12:00:00,38.14,38.24,38.14,38.2,55400.0,23.0303,23.0907,23.0303,23.0665,55400.0
2008-12-31 12:30:00,38.2,38.27,38.11,38.17,68500.0,23.0665,23.1088,23.0122,23.0484,68500.0
2008-12-31 13:00:00,38.17,38.18,37.85,37.9,42200.0,23.0484,23.0544,22.8552,22.8854,42200.0
2008-12-31 13:30:00,37.89,38.13,37.88,38.12,37300.0,22.8793,23.0242,22.8733,23.0182,37300.0
2008-12-31 14:00:00,38.13,38.28,38.12,38.15,67400.0,23.0242,23.1148,23.0182,23.0363,67400.0
2008-12-31 14:30:00,38.17,38.21,38.02,38.04,44100.0,23.0484,23.0726,22.9578,22.9699,44100.0
2008-12-31 15:00:00,38.06,38.19,37.97,38.08,76800.0,22.982,23.0605,22.9276,22.9941,76800.0
2008-12-31 15:30:00,38.08,38.24,37.86,37.91,196200.0,22.9941,23.0907,22.8612,22.8914,196200.0
2009-01-02 09:30:00,38.1,38.31,38.02,38.2,88100.0,23.0061,23.1329,22.9578,23.0665,88100.0
2009-01-02 10:00:00,38.18,38.5,38.13,38.42,62200.0,23.0544,23.2477,23.0242,23.1994,62200.0
2009-01-02 10:30:00,38.42,38.79,38.38,38.79,83500.0,23.1994,23.4228,23.1752,23.4228,83500.0
2009-01-02 11:00:00,38.78,38.81,38.65,38.77,85400.0,23.4167,23.4349,23.3382,23.4107,85400.0
2009-01-02 11:30:00,38.75,38.93,38.7,38.71,43800.0,23.3986,23.5073,23.3684,23.3745,43800.0
2009-01-02 12:00:00,38.7,38.83,38.7,38.82,23600.0,23.3684,23.4469,23.3684,23.4409,23600.0
2009-01-02 12:30:00,38.83,38.98,38.82,38.92,25100.0,23.4469,23.5375,23.4409,23.5013,25100.0
2009-01-02 13:00:00,38.92,39.09,38.9,39.08,22700.0,23.5013,23.6039,23.4892,23.5979,22700.0
2009-01-02 13:30:00,39.05,39.22,39.0,39.15,24100.0,23.5798,23.6824,23.5496,23.6402,24100.0
2009-01-02 14:00:00,39.16,39.18,39.01,39.18,47100.0,23.6462,23.6583,23.5556,23.6583,47100.0
2009-01-02 14:30:00,39.2,39.35,39.16,39.23,40300.0,23.6703,23.7609,23.6462,23.6885,40300.0
2009-01-02 15:00:00,39.23,39.42,39.21,39.36,79300.0,23.6885,23.8032,23.6764,23.767,79300.0
2009-01-02 15:30:00,39.36,39.53,39.19,39.33,251000.0,23.767,23.8696,23.6643,23.7488,251000.0
2009-01-05 09:30:00,39.82,39.82,38.76,38.86,92100.0,24.0447,24.0447,23.4047,23.465,92100.0
2009-01-05 10:00:00,38.87,39.07,38.82,39.0,95500.0,23.4711,23.5918,23.4409,23.5496,95500.0
2009-01-05 10:30:00,39.02,39.16,38.86,38.88,55400.0,23.5617,23.6462,23.465,23.4771,55400.0
2009-01-05 11:00:00,38.86,38.96,38.5,38.56,82400.0,23.465,23.5254,23.2477,23.2839,82400.0
2009-01-05 11:30:00,38.55,38.62,38.39,38.41,62500.0,23.2779,23.3201,23.1812,23.1933,62500.0
2009-01-05 12:00:00,38.41,38.71,38.38,38.49,60000.0,23.1933,23.3745,23.1752,23.2416,60000.0
2009-01-05 12:30:00,38.47,38.54,38.35,38.51,48600.0,23.2295,23.2718,23.1571,23.2537,48600.0
2009-01-05 13:00:00,38.5,38.65,38.46,38.56,31200.0,23.2477,23.3382,23.2235,23.2839,31200.0
2009-01-05 13:30:00,38.55,38.72,38.45,38.68,60700.0,23.2779,23.3805,23.2175,23.3564,60700.0
2009-01-05 14:00:00,38.7,38.8,38.5,38.52,54000.0,23.3684,23.4288,23.2477,23.2597,54000.0
2009-01-05 14:30:00,38.53,38.63,38.34,38.36,70700.0,23.2658,23.3262,23.151,23.1631,70700.0
2009-01-05 15:00:00,38.37,38.44,38.25,38.31,110500.0,23.1692,23.2114,23.0967,23.1329,110500.0
2009-01-05 15:30:00,38.3,38.63,38.26,38.62,153800.0,23.1269,23.3262,23.1027,23.3201,153800.0
2009-01-06 09:30:00,38.9,38.99,38.54,38.84,90400.0,23.4892,23.5435,23.2718,23.453,90400.0
2009-01-06 10:00:00,38.85,38.98,38.06,38.12,115500.0,23.459,23.5375,22.982,23.0182,115500.0
2009-01-06 10:30:00,38.14,38.35,38.13,38.25,93600.0,23.0303,23.1571,23.0242,23.0967,93600.0
2009-01-06 11:00:00,38.27,38.27,38.08,38.17,79800.0,23.1088,23.1088,22.9941,23.0484,79800.0
2009-01-06 11:30:00,38.17,38.21,38.01,38.06,103600.0,23.0484,23.0726,22.9518,22.982,103600.0
2009-01-06 12:00:00,38.08,38.08,37.9,37.97,104800.0,22.9941,22.9941,22.8854,22.9276,104800.0
2009-01-06 12:30:00,37.96,38.09,37.95,38.03,95300.0,22.9216,23.0001,22.9156,22.9639,95300.0
2009-01-06 13:00:00,38.03,38.06,37.77,37.8,95300.0,22.9639,22.982,22.8069,22.825,95300.0
2009-01-06 13:30:00,37.79,38.01,37.73,37.89,72500.0,22.8189,22.9518,22.7827,22.8793,72500.0
2009-01-06 14:00:00,37.89,38.09,37.78,38.01,99000.0,22.8793,23.0001,22.8129,22.9518,99000.0
2009-01-06 14:30:00,37.99,38.03,37.86,38.01,86600.0,22.9397,22.9639,22.8612,22.9518,86600.0
2009-01-06 15:00:00,38.01,38.12,37.77,37.86,106700.0,22.9518,23.0182,22.8069,22.8612,106700.0
2009-01-06 15:30:00,37.85,37.99,37.76,37.95,177300.0,22.8552,22.9397,22.8008,22.9156,177300.0
2009-01-07 09:30:00,37.35,37.82,36.9,36.93,169900.0,22.5533,22.8371,22.2815,22.2996,169900.0
2009-01-07 10:00:00,36.95,37.19,36.7,37.01,206600.0,22.3117,22.4566,22.1608,22.3479,206600.0
2009-01-07 10:30:00,37.01,37.17,36.93,37.1,82800.0,22.3479,22.4446,22.2996,22.4023,82800.0
2009-01-07 11:00:00,37.08,37.31,36.91,36.97,115400.0,22.3902,22.5291,22.2876,22.3238,115400.0
2009-01-07 11:30:00,36.97,37.17,36.97,37.17,80400.0,22.3238,22.4446,22.3238,22.4446,80400.0
2009-01-07 12:00:00,37.18,37.22,36.98,37.01,59000.0,22.4506,22.4748,22.3298,22.3479,59000.0
2009-01-07 12:30:00,36.99,37.08,36.88,36.93,55600.0,22.3359,22.3902,22.2694,22.2996,55600.0
2009-01-07 13:00:00,36.93,37.08,36.91,37.02,51500.0,22.2996,22.3902,22.2876,22.354,51500.0
2009-01-07 13:30:00,37.03,37.05,36.81,36.83,66400.0,22.36,22.3721,22.2272,22.2393,66400.0
2009-01-07 14:00:00,36.84,36.9,36.65,36.8,141500.0,22.2453,22.2815,22.1306,22.2211,141500.0
2009-01-07 14:30:00,36.79,36.84,36.66,36.71,60900.0,22.2151,22.2453,22.1366,22.1668,60900.0
2009-01-07 15:00:00,36.7,36.85,36.65,36.8,90100.0,22.1608,22.2513,22.1306,22.2211,90100.0
2009-01-07 15:30:00,36.8,36.91,36.66,36.83,169400.0,22.2211,22.2876,22.1366,22.2393,169400.0
2009-01-08 09:30:00,36.79,36.88,36.56,36.7,64700.0,22.2151,22.2694,22.0762,22.1608,64700.0
2009-01-08 10:00:00,36.69,36.76,36.52,36.65,80900.0,22.1547,22.197,22.0521,22.1306,80900.0
2009-01-08 10:30:00,36.66,36.95,36.62,36.88,86100.0,22.1366,22.3117,22.1125,22.2694,86100.0
2009-01-08 11:00:00,36.88,36.93,36.67,36.67,72200.0,22.2694,22.2996,22.1426,22.1426,72200.0
2009-01-08 11:30:00,36.66,36.79,36.56,36.76,53100.0,22.1366,22.2151,22.0762,22.197,53100.0
2009-01-08 12:00:00,36.77,36.9,36.75,36.9,44500.0,22.203,22.2815,22.191,22.2815,44500.0
2009-01-08 12:30:00,36.9,36.99,36.84,36.85,50900.0,22.2815,22.3359,22.2453,22.2513,50900.0
2009-01-08 13:00:00,36.81,36.89,36.75,36.82,34900.0,22.2272,22.2755,22.191,22.2332,34900.0
2009-01-08 13:30:00,36.79,37.02,36.78,36.99,59800.0,22.2151,22.354,22.2091,22.3359,59800.0
2009-01-08 14:00:00,36.98,37.13,36.93,37.02,64500.0,22.3298,22.4204,22.2996,22.354,64500.0
2009-01-08 14:30:00,37.02,37.28,36.9,37.24,79200.0,22.354,22.511,22.2815,22.4868,79200.0
2009-01-08 15:00:00,37.22,37.31,36.97,37.11,95000.0,22.4748,22.5291,22.3238,22.4083,95000.0
2009-01-08 15:30:00,37.12,37.34,37.04,37.31,134700.0,22.4144,22.5472,22.3661,22.5291,134700.0
2009-01-09 09:30:00,37.29,37.37,36.24,36.38,96000.0,22.517,22.5653,21.883,21.9675,96000.0
2009-01-09 10:00:00,36.38,36.82,36.35,36.82,97000.0,21.9675,22.2332,21.9494,22.2332,97000.0
2009-01-09 10:30:00,36.81,37.07,36.67,37.04,83300.0,22.2272,22.3842,22.1426,22.3661,83300.0
2009-01-09 11:00:00,37.04,37.46,36.97,37.36,104700.0,22.3661,22.6197,22.3238,22.5593,104700.0
2009-01-09 11:30:00,37.36,37.53,37.24,37.53,75300.0,22.5593,22.6619,22.4868,22.6619,75300.0
2009-01-09 12:00:00,37.53,37.69,37.39,37.39,53100.0,22.6619,22.7586,22.5774,22.5774,53100.0
2009-01-09 12:30:00,37.38,37.4,37.21,37.22,80200.0,22.5714,22.5834,22.4687,22.4748,80200.0
2009-01-09 13:00:00,37.22,37.37,37.21,37.37,65300.0,22.4748,22.5653,22.4687,22.5653,65300.0
2009-01-09 13:30:00,37.36,37.51,37.33,37.35,53100.0,22.5593,22.6499,22.5412,22.5533,53100.0
2009-01-09 14:00:00,37.39,37.63,37.37,37.61,75900.0,22.5774,22.7223,22.5653,22.7102,75900.0
2009-01-09 14:30:00,37.61,37.96,37.57,37.81,123400.0,22.7102,22.9216,22.6861,22.831,123400.0
2009-01-09 15:00:00,37.8,37.87,37.6,37.84,149600.0,22.825,22.8672,22.7042,22.8491,149600.0
2009-01-09 15:30:00,37.84,37.92,37.57,37.66,393700.0,22.8491,22.8974,22.6861,22.7404,393700.0
2009-01-12 09:30:00,37.17,37.47,36.84,37.09,160600.0,22.4446,22.6257,22.2453,22.3963,160600.0
2009-01-12 10:00:00,37.08,37.1,36.64,36.97,105000.0,22.3902,22.4023,22.1245,22.3238,105000.0
2009-01-12 10:30:00,36.99,37.17,36.93,37.04,89500.0,22.3359,22.4446,22.2996,22.3661,89500.0
2009-01-12 11:00:00,37.05,37.12,36.92,36.99,89400.0,22.3721,22.4144,22.2936,22.3359,89400.0
2009-01-12 11:30:00,36.98,36.99,36.84,36.86,55400.0,22.3298,22.3359,22.2453,22.2574,55400.0
2009-01-12 12:00:00,36.86,36.93,36.67,36.81,84300.0,22.2574,22.2996,22.1426,22.2272,84300.0
2009-01-12 12:30:00,36.82,36.85,36.73,36.77,48600.0,22.2332,22.2513,22.1789,22.203,48600.0
2009-01-12 13:00:00,36.75,36.83,36.69,36.7,58100.0,22.191,22.2393,22.1547,22.1608,58100.0
2009-01-12 13:30:00,36.68,36.94,36.66,36.77,70500.0,22.1487,22.3057,22.1366,22.203,70500.0
2009-01-12 14:00:00,36.76,36.76,36.6,36.66,66700.0,22.197,22.197,22.1004,22.1366,66700.0
2009-01-12 14:30:00,36.65,36.66,36.33,36.39,81800.0,22.1306,22.1366,21.9373,21.9736,81800.0
2009-01-12 15:00:00,36.38,36.63,36.28,36.52,73700.0,21.9675,22.1185,21.9071,22.0521,73700.0
2009-01-12 15:30:00,36.52,36.69,36.37,36.58,135200.0,22.0521,22.1547,21.9615,22.0883,135200.0
2009-01-13 09:30:00,36.57,36.6,36.31,36.55,70400.0,22.0823,22.1004,21.9253,22.0702,70400.0
2009-01-13 10:00:00,36.56,36.66,36.49,36.57,72700.0,22.0762,22.1366,22.034,22.0823,72700.0
2009-01-13 10:30:00,36.56,36.69,36.37,36.62,54900.0,22.0762,22.1547,21.9615,22.1125,54900.0
2009-01-13 11:00:00,36.63,36.76,36.38,36.62,60800.0,22.1185,22.197,21.9675,22.1125,60800.0
2009-01-13 11:30:00,36.6,36.77,36.58,36.77,38900.0,22.1004,22.203,22.0883,22.203,38900.0
2009-01-13 12:00:00,36.75,36.75,36.44,36.47,37100.0,22.191,22.191,22.0038,22.0219,37100.0
2009-01-13 12:30:00,36.45,36.54,36.37,36.37,22400.0,22.0098,22.0641,21.9615,21.9615,22400.0
2009-01-13 13:00:00,36.36,36.4,36.22,36.26,24600.0,21.9555,21.9796,21.8709,21.8951,24600.0
2009-01-13 13:30:00,36.25,36.31,36.1,36.12,31300.0,21.889,21.9253,21.7985,21.8105,31300.0
2009-01-13 14:00:00,36.14,36.26,36.0,36.07,51700.0,21.8226,21.8951,21.7381,21.7803,51700.0
2009-01-13 14:30:00,36.07,36.58,36.07,36.32,87900.0,21.7803,22.0883,21.7803,21.9313,87900.0
2009-01-13 15:00:00,36.32,36.39,36.07,36.32,92200.0,21.9313,21.9736,21.7803,21.9313,92200.0
2009-01-13 15:30:00,36.34,36.5,36.13,36.36,195900.0,21.9434,22.04,21.8166,21.9555,195900.0
2009-01-14 09:30:00,35.9,36.2,35.66,35.96,132000.0,21.6777,21.8588,21.5328,21.7139,132000.0
2009-01-14 10:00:00,35.96,36.04,35.74,36.0,92200.0,21.7139,21.7622,21.5811,21.7381,92200.0
2009-01-14 10:30:00,35.99,36.03,35.66,35.84,73100.0,21.732,21.7562,21.5328,21.6415,73100.0
2009-01-14 11:00:00,35.83,36.01,35.71,36.0,83000.0,21.6354,21.7441,21.563,21.7381,83000.0
2009-01-14 11:30:00,35.97,36.14,35.95,36.12,56300.0,21.72,21.8226,21.7079,21.8105,56300.0
2009-01-14 12:00:00,36.13,36.31,36.06,36.26,78000.0,21.8166,21.9253,21.7743,21.8951,78000.0
2009-01-14 12:30:00,36.27,36.51,36.13,36.49,80900.0,21.9011,22.046,21.8166,22.034,80900.0
2009-01-14 13:00:00,36.5,36.57,36.25,36.29,61400.0,22.04,22.0823,21.889,21.9132,61400.0
2009-01-14 13:30:00,36.26,36.44,36.26,36.29,99300.0,21.8951,22.0038,21.8951,21.9132,99300.0
2009-01-14 14:00:00,36.29,36.55,36.22,36.47,97400.0,21.9132,22.0702,21.8709,22.0219,97400.0
2009-01-14 14:30:00,36.46,36.77,36.46,36.72,123500.0,22.0158,22.203,22.0158,22.1728,123500.0
2009-01-14 15:00:00,36.71,36.71,36.12,36.23,174900.0,22.1668,22.1668,21.8105,21.877,174900.0
2009-01-14 15:30:00,36.26,36.53,36.19,36.4,276400.0,21.8951,22.0581,21.8528,21.9796,276400.0
2009-01-15 09:30:00,36.29,36.37,35.92,35.94,106800.0,21.9132,21.9615,21.6898,21.7018,106800.0
2009-01-15 10:00:00,35.96,35.98,35.59,35.71,159300.0,21.7139,21.726,21.4905,21.563,159300.0
2009-01-15 10:30:00,35.71,35.74,35.53,35.63,115800.0,21.563,21.5811,21.4543,21.5147,115800.0
2009-01-15 11:00:00,35.61,35.7,35.54,35.65,82300.0,21.5026,21.5569,21.4603,21.5267,82300.0
2009-01-15 11:30:00,35.64,35.68,35.53,35.67,81900.0,21.5207,21.5448,21.4543,21.5388,81900.0
2009-01-15 12:00:00,35.66,35.71,35.5,35.54,65700.0,21.5328,21.563,21.4362,21.4603,65700.0
2009-01-15 12:30:00,35.55,35.62,35.43,35.55,51100.0,21.4663,21.5086,21.3939,21.4663,51100.0
2009-01-15 13:00:00,35.56,35.86,35.54,35.84,106100.0,21.4724,21.6535,21.4603,21.6415,106100.0
2009-01-15 13:30:00,35.85,36.25,35.79,36.17,125100.0,21.6475,21.889,21.6113,21.8407,125100.0
2009-01-15 14:00:00,36.19,36.65,36.13,36.57,121900.0,21.8528,22.1306,21.8166,22.0823,121900.0
2009-01-15 14:30:00,36.59,36.98,36.56,36.74,113900.0,22.0943,22.3298,22.0762,22.1849,113900.0
2009-01-15 15:00:00,36.73,36.87,36.35,36.5,100800.0,22.1789,22.2634,21.9494,22.04,100800.0
2009-01-15 15:30:00,36.47,36.58,36.22,36.54,238900.0,22.0219,22.0883,21.8709,22.0641,238900.0
2009-01-16 09:30:00,37.17,37.47,36.75,36.77,191000.0,22.4446,22.6257,22.191,22.203,191000.0
2009-01-16 10:00:00,36.79,36.86,36.63,36.81,82000.0,22.2151,22.2574,22.1185,22.2272,82000.0
2009-01-16 10:30:00,36.8,37.05,36.7,36.77,63300.0,22.2211,22.3721,22.1608,22.203,63300.0
2009-01-16 11:00:00,36.77,36.99,36.6,36.9,63100.0,22.203,22.3359,22.1004,22.2815,63100.0
2009-01-16 11:30:00,36.89,36.92,36.57,36.65,49900.0,22.2755,22.2936,22.0823,22.1306,49900.0
2009-01-16 12:00:00,36.63,36.69,36.3,36.39,55100.0,22.1185,22.1547,21.9192,21.9736,55100.0
2009-01-16 12:30:00,36.39,36.53,36.29,36.42,65800.0,21.9736,22.0581,21.9132,21.9917,65800.0
2009-01-16 13:00:00,36.44,36.55,36.24,36.48,80800.0,22.0038,22.0702,21.883,22.0279,80800.0
2009-01-16 13:30:00,36.48,36.71,36.4,36.63,56000.0,22.0279,22.1668,21.9796,22.1185,56000.0
2009-01-16 14:00:00,36.65,36.85,36.54,36.7,71500.0,22.1306,22.2513,22.0641,22.1608,71500.0
2009-01-16 14:30:00,36.68,36.87,36.54,36.87,73500.0,22.1487,22.2634,22.0641,22.2634,73500.0
2009-01-16 15:00:00,36.85,37.08,36.74,36.83,95100.0,22.2513,22.3902,22.1849,22.2393,95100.0
2009-01-16 15:30:00,36.8,37.06,36.78,36.85,135500.0,22.2211,22.3781,22.2091,22.2513,135500.0
2009-01-20 09:30:00,36.87,37.13,36.25,36.34,129700.0,22.2634,22.4204,21.889,21.9434,129700.0
2009-01-20 10:00:00,36.37,36.75,36.3,36.73,78700.0,21.9615,22.191,21.9192,22.1789,78700.0
2009-01-20 10:30:00,36.75,37.15,36.59,36.64,159400.0,22.191,22.4325,22.0943,22.1245,159400.0
2009-01-20 11:00:00,36.59,36.68,36.35,36.54,70600.0,22.0943,22.1487,21.9494,22.0641,70600.0
2009-01-20 11:30:00,36.51,36.7,36.31,36.32,73100.0,22.046,22.1608,21.9253,21.9313,73100.0
2009-01-20 12:00:00,36.32,36.55,36.05,36.13,57500.0,21.9313,22.0702,21.7683,21.8166,57500.0
2009-01-20 12:30:00,36.13,36.48,36.1,36.2,46700.0,21.8166,22.0279,21.7985,21.8588,46700.0
2009-01-20 13:00:00,36.23,36.4,36.03,36.18,50100.0,21.877,21.9796,21.7562,21.8468,50100.0
2009-01-20 13:30:00,36.15,36.17,35.89,35.95,76100.0,21.8286,21.8407,21.6717,21.7079,76100.0
2009-01-20 14:00:00,35.94,36.1,35.71,35.95,80300.0,21.7018,21.7985,21.563,21.7079,80300.0
2009-01-20 14:30:00,35.94,36.05,35.77,35.83,100700.0,21.7018,21.7683,21.5992,21.6354,100700.0
2009-01-20 15:00:00,35.81,35.83,35.38,35.68,204700.0,21.6233,21.6354,21.3637,21.5448,204700.0
2009-01-20 15:30:00,35.67,36.0,35.55,35.64,211100.0,21.5388,21.7381,21.4663,21.5207,211100.0
2009-01-21 09:30:00,35.89,36.31,34.9,34.9,262500.0,21.6717,21.9253,21.0739,21.0739,262500.0
2009-01-21 10:00:00,34.92,34.94,34.51,34.59,222300.0,21.0859,21.098,20.8384,20.8867,222300.0
2009-01-21 10:30:00,34.57,34.83,34.46,34.46,192300.0,20.8746,21.0316,20.8082,20.8082,192300.0
2009-01-21 11:00:00,34.45,34.54,34.33,34.36,233600.0,20.8021,20.8565,20.7297,20.7478,233600.0
2009-01-21 11:30:00,34.37,34.48,34.25,34.28,128200.0,20.7538,20.8202,20.6814,20.6995,128200.0
2009-01-21 12:00:00,34.3,34.52,34.24,34.4,101400.0,20.7116,20.8444,20.6753,20.7719,101400.0
2009-01-21 12:30:00,34.39,34.51,34.14,34.25,126900.0,20.7659,20.8384,20.6149,20.6814,126900.0
2009-01-21 13:00:00,34.24,34.51,34.2,34.39,143200.0,20.6753,20.8384,20.6512,20.7659,143200.0
2009-01-21 13:30:00,34.4,34.52,34.21,34.37,172600.0,20.7719,20.8444,20.6572,20.7538,172600.0
2009-01-21 14:00:00,34.36,34.5,34.27,34.38,123800.0,20.7478,20.8323,20.6934,20.7599,123800.0
2009-01-21 14:30:00,34.39,34.59,34.33,34.45,187300.0,20.7659,20.8867,20.7297,20.8021,187300.0
2009-01-21 15:00:00,34.46,34.72,34.44,34.48,209300.0,20.8082,20.9652,20.7961,20.8202,209300.0
2009-01-21 15:30:00,34.47,34.89,34.42,34.82,510300.0,20.8142,21.0678,20.784,21.0255,510300.0
2009-01-22 09:30:00,34.36,34.46,33.85,34.07,185700.0,20.7478,20.8082,20.4398,20.5727,185700.0
2009-01-22 10:00:00,34.09,34.51,34.02,34.22,152000.0,20.5847,20.8384,20.5425,20.6632,152000.0
2009-01-22 10:30:00,34.2,34.26,34.03,34.08,233100.0,20.6512,20.6874,20.5485,20.5787,233100.0
2009-01-22 11:00:00,34.06,34.13,33.83,33.89,124100.0,20.5666,20.6089,20.4278,20.464,124100.0
2009-01-22 11:30:00,33.89,33.91,33.59,33.61,104100.0,20.464,20.4761,20.2828,20.2949,104100.0
2009-01-22 12:00:00,33.62,33.68,33.5,33.58,129900.0,20.3009,20.3372,20.2285,20.2768,129900.0
2009-01-22 12:30:00,33.58,33.64,33.49,33.54,116500.0,20.2768,20.313,20.2224,20.2526,116500.0
2009-01-22 13:00:00,33.55,33.77,33.55,33.59,107400.0,20.2587,20.3915,20.2587,20.2828,107400.0
2009-01-22 13:30:00,33.57,34.03,33.53,34.03,92400.0,20.2708,20.5485,20.2466,20.5485,92400.0
2009-01-22 14:00:00,34.05,34.39,33.96,34.17,155300.0,20.5606,20.7659,20.5062,20.6331,155300.0
2009-01-22 14:30:00,34.19,34.29,33.83,34.1,136500.0,20.6451,20.7055,20.4278,20.5908,136500.0
2009-01-22 15:00:00,34.08,34.11,33.67,33.96,132400.0,20.5787,20.5968,20.3311,20.5062,132400.0
2009-01-22 15:30:00,33.96,34.26,33.77,34.02,221300.0,20.5062,20.6874,20.3915,20.5425,221300.0
2009-01-23 09:30:00,33.28,33.28,31.61,31.89,498900.0,20.0956,20.0956,19.0872,19.2563,498900.0
2009-01-23 10:00:00,31.88,32.27,31.87,32.15,365100.0,19.2503,19.4858,19.2442,19.4133,365100.0
2009-01-23 10:30:00,32.15,32.4,31.93,32.35,203100.0,19.4133,19.5643,19.2805,19.5341,203100.0
2009-01-23 11:00:00,32.35,32.88,32.35,32.7,250400.0,19.5341,19.8541,19.5341,19.7454,250400.0
2009-01-23 11:30:00,32.73,32.79,32.52,32.56,160700.0,19.7635,19.7998,19.6367,19.6609,160700.0
2009-01-23 12:00:00,32.55,32.79,32.55,32.73,142600.0,19.6548,19.7998,19.6548,19.7635,142600.0
2009-01-23 12:30:00,32.71,32.71,32.26,32.5,94300.0,19.7515,19.7515,19.4797,19.6246,94300.0
2009-01-23 13:00:00,32.47,32.73,32.36,32.56,109400.0,19.6065,19.7635,19.5401,19.6609,109400.0
2009-01-23 13:30:00,32.55,32.75,32.54,32.69,135100.0,19.6548,19.7756,19.6488,19.7394,135100.0
2009-01-23 14:00:00,32.7,32.76,32.28,32.31,159900.0,19.7454,19.7816,19.4918,19.5099,159900.0
2009-01-23 14:30:00,32.31,32.34,31.93,32.03,196800.0,19.5099,19.528,19.2805,19.3408,196800.0
2009-01-23 15:00:00,32.04,32.22,31.92,31.98,230600.0,19.3469,19.4556,19.2744,19.3107,230600.0
2009-01-23 15:30:00,32.0,32.24,31.91,32.15,515100.0,19.3227,19.4677,19.2684,19.4133,515100.0
2009-01-26 09:30:00,31.78,32.45,31.69,31.75,332000.0,19.1899,19.5945,19.1355,19.1718,332000.0
2009-01-26 10:00:00,31.75,32.02,31.53,31.57,284100.0,19.1718,19.3348,19.0389,19.0631,284100.0
2009-01-26 10:30:00,31.59,31.73,31.45,31.69,121200.0,19.0752,19.1597,18.9906,19.1355,121200.0
2009-01-26 11:00:00,31.68,31.81,31.59,31.8,114600.0,19.1295,19.208,19.0752,19.202,114600.0
2009-01-26 11:30:00,31.81,31.82,31.65,31.73,102600.0,19.208,19.214,19.1114,19.1597,102600.0
2009-01-26 12:00:00,31.74,31.78,31.64,31.71,97400.0,19.1657,19.1899,19.1054,19.1476,97400.0
2009-01-26 12:30:00,31.71,31.74,31.57,31.63,78000.0,19.1476,19.1657,19.0631,19.0993,78000.0
2009-01-26 13:00:00,31.6,31.71,31.37,31.46,97400.0,19.0812,19.1476,18.9423,18.9967,97400.0
2009-01-26 13:30:00,31.48,31.64,31.37,31.45,125200.0,19.0087,19.1054,18.9423,18.9906,125200.0
2009-01-26 14:00:00,31.46,31.46,31.2,31.22,95900.0,18.9967,18.9967,18.8397,18.8517,95900.0
2009-01-26 14:30:00,31.24,31.49,31.15,31.45,106500.0,18.8638,19.0148,18.8095,18.9906,106500.0
2009-01-26 15:00:00,31.44,31.69,31.44,31.54,141100.0,18.9846,19.1355,18.9846,19.045,141100.0
2009-01-26 15:30:00,31.56,31.63,31.26,31.4,374500.0,19.057,19.0993,18.8759,18.9604,374500.0
2009-01-27 09:30:00,31.35,32.25,31.35,31.92,201300.0,18.9302,19.4737,18.9302,19.2744,201300.0
2009-01-27 10:00:00,31.9,31.93,31.41,31.56,164900.0,19.2623,19.2805,18.9665,19.057,164900.0
2009-01-27 10:30:00,31.56,31.62,31.21,31.41,135100.0,19.057,19.0933,18.8457,18.9665,135100.0
2009-01-27 11:00:00,31.41,31.78,31.36,31.75,101900.0,18.9665,19.1899,18.9363,19.1718,101900.0
2009-01-27 11:30:00,31.74,31.81,31.59,31.65,62800.0,19.1657,19.208,19.0752,19.1114,62800.0
2009-01-27 12:00:00,31.68,31.85,31.58,31.75,72400.0,19.1295,19.2322,19.0691,19.1718,72400.0
2009-01-27 12:30:00,31.75,31.8,31.67,31.71,90600.0,19.1718,19.202,19.1235,19.1476,90600.0
2009-01-27 13:00:00,31.69,31.75,31.52,31.53,83400.0,19.1355,19.1718,19.0329,19.0389,83400.0
2009-01-27 13:30:00,31.56,31.69,31.52,31.59,96300.0,19.057,19.1355,19.0329,19.0752,96300.0
2009-01-27 14:00:00,31.58,31.78,31.47,31.68,126800.0,19.0691,19.1899,19.0027,19.1295,126800.0
2009-01-27 14:30:00,31.67,31.88,31.58,31.8,120300.0,19.1235,19.2503,19.0691,19.202,120300.0
2009-01-27 15:00:00,31.82,31.86,31.67,31.71,171300.0,19.214,19.2382,19.1235,19.1476,171300.0
2009-01-27 15:30:00,31.72,31.74,31.62,31.65,367600.0,19.1537,19.1657,19.0933,19.1114,367600.0
2009-01-28 09:30:00,32.8,33.17,32.5,32.53,310500.0,19.8058,20.0292,19.6246,19.6428,310500.0
2009-01-28 10:00:00,32.53,33.05,32.53,32.93,195100.0,19.6428,19.9568,19.6428,19.8843,195100.0
2009-01-28 10:30:00,32.93,33.02,32.7,32.83,174300.0,19.8843,19.9386,19.7454,19.8239,174300.0
2009-01-28 11:00:00,32.83,33.13,32.83,33.05,88600.0,19.8239,20.0051,19.8239,19.9568,88600.0
2009-01-28 11:30:00,33.06,33.1,32.93,32.98,87000.0,19.9628,19.987,19.8843,19.9145,87000.0
2009-01-28 12:00:00,32.99,33.1,32.95,32.97,63400.0,19.9205,19.987,19.8964,19.9085,63400.0
2009-01-28 12:30:00,32.98,33.01,32.9,32.95,66300.0,19.9145,19.9326,19.8662,19.8964,66300.0
2009-01-28 13:00:00,32.95,33.18,32.9,33.17,87400.0,19.8964,20.0353,19.8662,20.0292,87400.0
2009-01-28 13:30:00,33.19,33.26,32.99,33.01,83600.0,20.0413,20.0836,19.9205,19.9326,83600.0
2009-01-28 14:00:00,33.0,33.39,33.0,33.25,93600.0,19.9266,20.1621,19.9266,20.0775,93600.0
2009-01-28 14:30:00,33.25,33.26,32.94,33.17,126400.0,20.0775,20.0836,19.8903,20.0292,126400.0
2009-01-28 15:00:00,33.17,33.23,32.86,33.1,265100.0,20.0292,20.0654,19.842,19.987,265100.0
2009-01-28 15:30:00,33.11,33.2,32.93,33.1,531900.0,19.993,20.0473,19.8843,19.987,531900.0
2009-01-29 09:30:00,33.15,33.29,32.76,32.89,113400.0,20.0171,20.1017,19.7816,19.8601,113400.0
2009-01-29 10:00:00,32.87,33.01,32.66,32.93,83900.0,19.8481,19.9326,19.7213,19.8843,83900.0
2009-01-29 10:30:00,32.92,33.07,32.75,33.02,96500.0,19.8783,19.9688,19.7756,19.9386,96500.0
2009-01-29 11:00:00,33.01,33.09,32.89,32.96,55300.0,19.9326,19.9809,19.8601,19.9024,55300.0
2009-01-29 11:30:00,32.94,32.96,32.75,32.85,39400.0,19.8903,19.9024,19.7756,19.836,39400.0
2009-01-29 12:00:00,32.85,32.85,32.67,32.71,53300.0,19.836,19.836,19.7273,19.7515,53300.0
2009-01-29 12:30:00,32.7,32.73,32.45,32.5,53500.0,19.7454,19.7635,19.5945,19.6246,53500.0
2009-01-29 13:00:00,32.47,32.58,32.38,32.54,45400.0,19.6065,19.673,19.5522,19.6488,45400.0
2009-01-29 13:30:00,32.54,32.56,32.28,32.35,62900.0,19.6488,19.6609,19.4918,19.5341,62900.0
2009-01-29 14:00:00,32.37,32.43,32.3,32.41,66900.0,19.5462,19.5824,19.5039,19.5703,66900.0
2009-01-29 14:30:00,32.4,32.48,32.29,32.32,92600.0,19.5643,19.6126,19.4978,19.516,92600.0
2009-01-29 15:00:00,32.32,32.53,32.26,32.35,95100.0,19.516,19.6428,19.4797,19.5341,95100.0
2009-01-29 15:30:00,32.35,32.4,32.17,32.33,267900.0,19.5341,19.5643,19.4254,19.522,267900.0
2009-01-30 09:30:00,32.72,33.03,32.58,32.59,144000.0,19.7575,19.9447,19.673,19.679,144000.0
2009-01-30 10:00:00,32.59,32.97,32.54,32.76,152500.0,19.679,19.9085,19.6488,19.7816,152500.0
2009-01-30 10:30:00,32.77,32.89,32.66,32.69,109300.0,19.7877,19.8601,19.7213,19.7394,109300.0
2009-01-30 11:00:00,32.7,32.79,32.23,32.23,95400.0,19.7454,19.7998,19.4616,19.4616,95400.0
2009-01-30 11:30:00,32.25,32.3,32.11,32.23,68300.0,19.4737,19.5039,19.3892,19.4616,68300.0
2009-01-30 12:00:00,32.25,32.39,32.15,32.34,64000.0,19.4737,19.5582,19.4133,19.528,64000.0
2009-01-30 12:30:00,32.35,32.35,32.25,32.31,75500.0,19.5341,19.5341,19.4737,19.5099,75500.0
2009-01-30 13:00:00,32.31,32.38,32.01,32.11,96900.0,19.5099,19.5522,19.3288,19.3892,96900.0
2009-01-30 13:30:00,32.12,32.19,31.93,32.14,118000.0,19.3952,19.4375,19.2805,19.4073,118000.0
2009-01-30 14:00:00,32.14,32.3,32.02,32.26,88700.0,19.4073,19.5039,19.3348,19.4797,88700.0
2009-01-30 14:30:00,32.27,32.32,32.06,32.17,98900.0,19.4858,19.516,19.359,19.4254,98900.0
2009-01-30 15:00:00,32.17,32.26,31.95,31.95,152800.0,19.4254,19.4797,19.2925,19.2925,152800.0
2009-01-30 15:30:00,31.96,32.13,31.8,31.97,353000.0,19.2986,19.4012,19.202,19.3046,353000.0
2009-02-02 09:30:00,31.52,32.55,31.52,31.74,217900.0,19.0329,19.6548,19.0329,19.1657,217900.0
2009-02-02 10:00:00,31.75,31.79,31.61,31.7,179100.0,19.1718,19.1959,19.0872,19.1416,179100.0
2009-02-02 10:30:00,31.7,31.77,31.6,31.72,126700.0,19.1416,19.1839,19.0812,19.1537,126700.0
2009-02-02 11:00:00,31.71,31.72,31.45,31.46,99300.0,19.1476,19.1537,18.9906,18.9967,99300.0
2009-02-02 11:30:00,31.46,31.59,31.41,31.51,168300.0,18.9967,19.0752,18.9665,19.0269,168300.0
2009-02-02 12:00:00,31.51,31.69,31.49,31.61,93900.0,19.0269,19.1355,19.0148,19.0872,93900.0
2009-02-02 12:30:00,31.61,31.8,31.61,31.72,72800.0,19.0872,19.202,19.0872,19.1537,72800.0
2009-02-02 13:00:00,31.73,31.75,31.48,31.58,85700.0,19.1597,19.1718,19.0087,19.0691,85700.0
2009-02-02 13:30:00,31.58,31.64,31.3,31.36,116000.0,19.0691,19.1054,18.9,18.9363,116000.0
2009-02-02 14:00:00,31.36,31.41,31.24,31.31,122800.0,18.9363,18.9665,18.8638,18.9061,122800.0
2009-02-02 14:30:00,31.31,31.33,31.15,31.17,192700.0,18.9061,18.9182,18.8095,18.8215,192700.0
2009-02-02 15:00:00,31.16,31.6,31.16,31.6,253000.0,18.8155,19.0812,18.8155,19.0812,253000.0
2009-02-02 15:30:00,31.61,31.86,31.61,31.75,523400.0,19.0872,19.2382,19.0872,19.1718,523400.0
2009-02-03 09:30:00,32.11,32.11,31.63,31.75,177300.0,19.3892,19.3892,19.0993,19.1718,177300.0
2009-02-03 10:00:00,31.76,31.95,31.72,31.89,110000.0,19.1778,19.2925,19.1537,19.2563,110000.0
2009-02-03 10:30:00,31.87,32.17,31.87,32.1,63100.0,19.2442,19.4254,19.2442,19.3831,63100.0
2009-02-03 11:00:00,32.11,32.4,32.1,32.26,75600.0,19.3892,19.5643,19.3831,19.4797,75600.0
2009-02-03 11:30:00,32.24,32.29,32.08,32.14,54400.0,19.4677,19.4978,19.371,19.4073,54400.0
2009-02-03 12:00:00,32.13,32.3,32.13,32.29,101700.0,19.4012,19.5039,19.4012,19.4978,101700.0
2009-02-03 12:30:00,32.3,32.46,32.3,32.32,69600.0,19.5039,19.6005,19.5039,19.516,69600.0
2009-02-03 13:00:00,32.31,32.41,32.26,32.32,46700.0,19.5099,19.5703,19.4797,19.516,46700.0
2009-02-03 13:30:00,32.28,32.47,32.26,32.4,111100.0,19.4918,19.6065,19.4797,19.5643,111100.0
2009-02-03 14:00:00,32.4,32.62,32.28,32.48,130500.0,19.5643,19.6971,19.4918,19.6126,130500.0
2009-02-03 14:30:00,32.49,32.55,32.36,32.43,102900.0,19.6186,19.6548,19.5401,19.5824,102900.0
2009-02-03 15:00:00,32.43,32.68,32.38,32.63,129500.0,19.5824,19.7333,19.5522,19.7031,129500.0
2009-02-03 15:30:00,32.64,32.73,32.51,32.56,310100.0,19.7092,19.7635,19.6307,19.6609,310100.0
2009-02-04 09:30:00,32.78,33.44,32.52,33.36,325200.0,19.7937,20.1923,19.6367,20.1439,325200.0
2009-02-04 10:00:00,33.36,33.8,32.94,32.98,244700.0,20.1439,20.4096,19.8903,19.9145,244700.0
2009-02-04 10:30:00,32.95,33.13,32.91,33.09,112600.0,19.8964,20.0051,19.8722,19.9809,112600.0
2009-02-04 11:00:00,33.07,33.12,32.91,33.0,82500.0,19.9688,19.999,19.8722,19.9266,82500.0
2009-02-04 11:30:00,33.02,33.02,32.94,32.95,64000.0,19.9386,19.9386,19.8903,19.8964,64000.0
2009-02-04 12:00:00,32.96,33.04,32.93,32.97,56800.0,19.9024,19.9507,19.8843,19.9085,56800.0
2009-02-04 12:30:00,32.97,33.04,32.91,32.92,49600.0,19.9085,19.9507,19.8722,19.8783,49600.0
2009-02-04 13:00:00,32.92,32.95,32.77,32.92,78500.0,19.8783,19.8964,19.7877,19.8783,78500.0
2009-02-04 13:30:00,32.95,32.97,32.49,32.73,82400.0,19.8964,19.9085,19.6186,19.7635,82400.0
2009-02-04 14:00:00,32.71,32.72,32.52,32.58,74300.0,19.7515,19.7575,19.6367,19.673,74300.0
2009-02-04 14:30:00,32.58,32.81,32.53,32.76,125500.0,19.673,19.8118,19.6428,19.7816,125500.0
2009-02-04 15:00:00,32.76,32.87,32.54,32.6,134100.0,19.7816,19.8481,19.6488,19.685,134100.0
2009-02-04 15:30:00,32.61,32.79,32.53,32.74,422400.0,19.6911,19.7998,19.6428,19.7696,422400.0
2009-02-05 09:30:00,32.8,33.15,32.5,32.59,137100.0,19.8058,20.0171,19.6246,19.679,137100.0
2009-02-05 10:00:00,32.56,32.75,32.53,32.63,81200.0,19.6609,19.7756,19.6428,19.7031,81200.0
2009-02-05 10:30:00,32.61,33.3,32.55,33.15,167900.0,19.6911,20.1077,19.6548,20.0171,167900.0
2009-02-05 11:00:00,33.16,33.44,33.08,33.4,152600.0,20.0232,20.1923,19.9749,20.1681,152600.0
2009-02-05 11:30:00,33.38,33.46,33.3,33.35,145600.0,20.156,20.2043,20.1077,20.1379,145600.0
2009-02-05 12:00:00,33.36,33.74,33.35,33.41,164400.0,20.1439,20.3734,20.1379,20.1741,164400.0
2009-02-05 12:30:00,33.4,33.55,33.31,33.55,132500.0,20.1681,20.2587,20.1138,20.2587,132500.0
2009-02-05 13:00:00,33.54,33.66,33.27,33.28,141000.0,20.2526,20.3251,20.0896,20.0956,141000.0
2009-02-05 13:30:00,33.29,33.41,33.23,33.28,111200.0,20.1017,20.1741,20.0654,20.0956,111200.0
2009-02-05 14:00:00,33.28,33.54,33.27,33.51,136500.0,20.0956,20.2526,20.0896,20.2345,136500.0
2009-02-05 14:30:00,33.51,33.56,33.23,33.26,162100.0,20.2345,20.2647,20.0654,20.0836,162100.0
2009-02-05 15:00:00,33.27,33.5,33.15,33.5,131600.0,20.0896,20.2285,20.0171,20.2285,131600.0
2009-02-05 15:30:00,33.5,33.58,33.37,33.46,265100.0,20.2285,20.2768,20.15,20.2043,265100.0
2009-02-06 09:30:00,33.45,34.0,33.31,33.97,198100.0,20.1983,20.5304,20.1138,20.5123,198100.0
2009-02-06 10:00:00,33.98,34.01,33.49,33.59,244200.0,20.5183,20.5364,20.2224,20.2828,244200.0
2009-02-06 10:30:00,33.6,33.6,33.42,33.57,167300.0,20.2889,20.2889,20.1802,20.2708,167300.0
2009-02-06 11:00:00,33.57,33.7,33.55,33.6,95700.0,20.2708,20.3493,20.2587,20.2889,95700.0
2009-02-06 11:30:00,33.6,33.72,33.59,33.68,77300.0,20.2889,20.3613,20.2828,20.3372,77300.0
2009-02-06 12:00:00,33.7,33.74,33.53,33.55,94900.0,20.3493,20.3734,20.2466,20.2587,94900.0
2009-02-06 12:30:00,33.53,33.66,33.47,33.52,86300.0,20.2466,20.3251,20.2104,20.2406,86300.0
2009-02-06 13:00:00,33.53,33.72,33.47,33.72,167400.0,20.2466,20.3613,20.2104,20.3613,167400.0
2009-02-06 13:30:00,33.72,33.88,33.69,33.82,128400.0,20.3613,20.4579,20.3432,20.4217,128400.0
2009-02-06 14:00:00,33.81,33.82,33.68,33.75,62800.0,20.4157,20.4217,20.3372,20.3794,62800.0
2009-02-06 14:30:00,33.75,33.87,33.63,33.7,108200.0,20.3794,20.4519,20.307,20.3493,108200.0
2009-02-06 15:00:00,33.69,33.71,33.49,33.57,156300.0,20.3432,20.3553,20.2224,20.2708,156300.0
2009-02-06 15:30:00,33.57,33.7,33.49,33.59,486200.0,20.2708,20.3493,20.2224,20.2828,486200.0
2009-02-09 09:30:00,33.56,34.04,33.56,33.97,127800.0,20.2647,20.5546,20.2647,20.5123,127800.0
2009-02-09 10:00:00,33.97,34.05,33.68,34.02,120000.0,20.5123,20.5606,20.3372,20.5425,120000.0
2009-02-09 10:30:00,34.03,34.51,34.0,34.48,122100.0,20.5485,20.8384,20.5304,20.8202,122100.0
2009-02-09 11:00:00,34.48,34.5,34.26,34.26,78300.0,20.8202,20.8323,20.6874,20.6874,78300.0
2009-02-09 11:30:00,34.26,34.29,34.02,34.07,96500.0,20.6874,20.7055,20.5425,20.5727,96500.0
2009-02-09 12:00:00,34.06,34.31,34.04,34.29,85600.0,20.5666,20.7176,20.5546,20.7055,85600.0
2009-02-09 12:30:00,34.3,34.37,34.25,34.35,66300.0,20.7116,20.7538,20.6814,20.7417,66300.0
2009-02-09 13:00:00,34.34,34.4,34.29,34.29,43300.0,20.7357,20.7719,20.7055,20.7055,43300.0
2009-02-09 13:30:00,34.28,34.34,34.25,34.34,87400.0,20.6995,20.7357,20.6814,20.7357,87400.0
2009-02-09 14:00:00,34.34,34.35,34.22,34.27,114700.0,20.7357,20.7417,20.6632,20.6934,114700.0
2009-02-09 14:30:00,34.26,34.41,34.24,34.27,111300.0,20.6874,20.778,20.6753,20.6934,111300.0
2009-02-09 15:00:00,34.26,34.33,34.13,34.31,71300.0,20.6874,20.7297,20.6089,20.7176,71300.0
2009-02-09 15:30:00,34.33,34.38,34.2,34.3,142700.0,20.7297,20.7599,20.6512,20.7116,142700.0
2009-02-10 09:30:00,33.77,34.44,33.77,34.42,124100.0,20.3915,20.7961,20.3915,20.784,124100.0
2009-02-10 10:00:00,34.42,34.59,34.33,34.36,168900.0,20.784,20.8867,20.7297,20.7478,168900.0
2009-02-10 10:30:00,34.37,34.7,34.3,34.7,130000.0,20.7538,20.9531,20.7116,20.9531,130000.0
2009-02-10 11:00:00,34.69,34.94,34.3,34.46,232300.0,20.947,21.098,20.7116,20.8082,232300.0
2009-02-10 11:30:00,34.45,34.45,33.81,33.99,172800.0,20.8021,20.8021,20.4157,20.5244,172800.0
2009-02-10 12:00:00,33.99,34.22,33.86,34.12,97700.0,20.5244,20.6632,20.4459,20.6029,97700.0
2009-02-10 12:30:00,34.12,34.34,34.05,34.26,95600.0,20.6029,20.7357,20.5606,20.6874,95600.0
2009-02-10 13:00:00,34.27,34.27,33.8,33.93,103900.0,20.6934,20.6934,20.4096,20.4881,103900.0
2009-02-10 13:30:00,33.91,34.14,33.86,34.0,69400.0,20.4761,20.6149,20.4459,20.5304,69400.0
2009-02-10 14:00:00,33.99,34.08,33.8,33.84,82800.0,20.5244,20.5787,20.4096,20.4338,82800.0
2009-02-10 14:30:00,33.83,33.97,33.71,33.83,94200.0,20.4278,20.5123,20.3553,20.4278,94200.0
2009-02-10 15:00:00,33.84,34.05,33.74,33.85,156400.0,20.4338,20.5606,20.3734,20.4398,156400.0
2009-02-10 15:30:00,33.85,34.28,33.67,34.13,592400.0,20.4398,20.6995,20.3311,20.6089,592400.0
2009-02-11 09:30:00,34.18,34.18,33.58,33.7,121500.0,20.6391,20.6391,20.2768,20.3493,121500.0
2009-02-11 10:00:00,33.69,33.78,33.51,33.58,90200.0,20.3432,20.3976,20.2345,20.2768,90200.0
2009-02-11 10:30:00,33.57,33.93,33.42,33.9,116600.0,20.2708,20.4881,20.1802,20.47,116600.0
2009-02-11 11:00:00,33.9,34.01,33.73,33.85,68300.0,20.47,20.5364,20.3674,20.4398,68300.0
2009-02-11 11:30:00,33.84,34.0,33.75,33.81,69000.0,20.4338,20.5304,20.3794,20.4157,69000.0
2009-02-11 12:00:00,33.81,33.82,33.57,33.61,49800.0,20.4157,20.4217,20.2708,20.2949,49800.0
2009-02-11 12:30:00,33.61,33.71,33.48,33.51,60200.0,20.2949,20.3553,20.2164,20.2345,60200.0
2009-02-11 13:00:00,33.5,33.59,33.4,33.5,53700.0,20.2285,20.2828,20.1681,20.2285,53700.0
2009-02-11 13:30:00,33.47,33.48,33.11,33.15,59000.0,20.2104,20.2164,19.993,20.0171,59000.0
2009-02-11 14:00:00,33.16,33.24,33.0,33.17,110800.0,20.0232,20.0715,19.9266,20.0292,110800.0
2009-02-11 14:30:00,33.16,33.44,33.14,33.34,147200.0,20.0232,20.1923,20.0111,20.1319,147200.0
2009-02-11 15:00:00,33.36,33.4,33.09,33.14,161200.0,20.1439,20.1681,19.9809,20.0111,161200.0
2009-02-11 15:30:00,33.14,33.22,33.0,33.19,156300.0,20.0111,20.0594,19.9266,20.0413,156300.0
2009-02-12 09:30:00,33.05,33.05,32.5,32.52,94200.0,19.9568,19.9568,19.6246,19.6367,94200.0
2009-02-12 10:00:00,32.51,32.89,32.34,32.85,96800.0,19.6307,19.8601,19.528,19.836,96800.0
2009-02-12 10:30:00,32.85,32.98,32.67,32.85,99400.0,19.836,19.9145,19.7273,19.836,99400.0
2009-02-12 11:00:00,32.84,32.92,32.56,32.82,77600.0,19.83,19.8783,19.6609,19.8179,77600.0
2009-02-12 11:30:00,32.81,33.0,32.81,32.86,77400.0,19.8118,19.9266,19.8118,19.842,77400.0
2009-02-12 12:00:00,32.85,32.99,32.77,32.94,73600.0,19.836,19.9205,19.7877,19.8903,73600.0
2009-02-12 12:30:00,32.96,32.96,32.82,32.89,41800.0,19.9024,19.9024,19.8179,19.8601,41800.0
2009-02-12 13:00:00,32.91,32.91,32.6,32.62,59700.0,19.8722,19.8722,19.685,19.6971,59700.0
2009-02-12 13:30:00,32.63,32.68,32.49,32.67,64100.0,19.7031,19.7333,19.6186,19.7273,64100.0
2009-02-12 14:00:00,32.66,32.76,32.49,32.55,75900.0,19.7213,19.7816,19.6186,19.6548,75900.0
2009-02-12 14:30:00,32.53,32.61,32.35,32.4,114400.0,19.6428,19.6911,19.5341,19.5643,114400.0
2009-02-12 15:00:00,32.4,33.03,32.3,33.03,175400.0,19.5643,19.9447,19.5039,19.9447,175400.0
2009-02-12 15:30:00,33.03,33.41,32.94,33.38,331100.0,19.9447,20.1741,19.8903,20.156,331100.0
2009-02-13 09:30:00,33.26,33.49,33.2,33.49,70200.0,20.0836,20.2224,20.0473,20.2224,70200.0
2009-02-13 10:00:00,33.47,33.54,33.25,33.54,59500.0,20.2104,20.2526,20.0775,20.2526,59500.0
2009-02-13 10:30:00,33.53,33.83,33.53,33.75,112300.0,20.2466,20.4278,20.2466,20.3794,112300.0
2009-02-13 11:00:00,33.75,33.77,33.38,33.47,108800.0,20.3794,20.3915,20.156,20.2104,108800.0
2009-02-13 11:30:00,33.46,33.56,33.37,33.4,144500.0,20.2043,20.2647,20.15,20.1681,144500.0
2009-02-13 12:00:00,33.39,33.49,33.31,33.44,50100.0,20.1621,20.2224,20.1138,20.1923,50100.0
2009-02-13 12:30:00,33.47,33.47,33.08,33.2,36100.0,20.2104,20.2104,19.9749,20.0473,36100.0
2009-02-13 13:00:00,33.19,33.31,33.14,33.29,32400.0,20.0413,20.1138,20.0111,20.1017,32400.0
2009-02-13 13:30:00,33.3,33.6,33.25,33.52,79700.0,20.1077,20.2889,20.0775,20.2406,79700.0
2009-02-13 14:00:00,33.54,33.6,33.37,33.46,84000.0,20.2526,20.2889,20.15,20.2043,84000.0
2009-02-13 14:30:00,33.45,33.46,33.21,33.34,84700.0,20.1983,20.2043,20.0534,20.1319,84700.0
2009-02-13 15:00:00,33.35,33.43,33.14,33.29,108700.0,20.1379,20.1862,20.0111,20.1017,108700.0
2009-02-13 15:30:00,33.3,33.41,33.16,33.16,215800.0,20.1077,20.1741,20.0232,20.0232,215800.0
2009-02-17 09:30:00,32.35,32.35,31.23,31.55,269100.0,19.5341,19.5341,18.8578,19.051,269100.0
2009-02-17 10:00:00,31.55,31.65,31.32,31.56,212200.0,19.051,19.1114,18.9121,19.057,212200.0
2009-02-17 10:30:00,31.57,31.74,31.43,31.49,223800.0,19.0631,19.1657,18.9785,19.0148,223800.0
2009-02-17 11:00:00,31.5,31.65,31.42,31.48,113500.0,19.0208,19.1114,18.9725,19.0087,113500.0
2009-02-17 11:30:00,31.48,31.48,30.76,30.78,398500.0,19.0087,19.0087,18.574,18.5861,398500.0
2009-02-17 12:00:00,30.76,30.96,30.6,30.8,363300.0,18.574,18.6947,18.4774,18.5981,363300.0
2009-02-17 12:30:00,30.81,31.07,30.77,31.07,139600.0,18.6042,18.7612,18.58,18.7612,139600.0
2009-02-17 13:00:00,31.08,31.19,30.96,31.16,185700.0,18.7672,18.8336,18.6947,18.8155,185700.0
2009-02-17 13:30:00,31.16,31.53,31.14,31.44,147000.0,18.8155,19.0389,18.8034,18.9846,147000.0
2009-02-17 14:00:00,31.42,31.52,31.35,31.43,189700.0,18.9725,19.0329,18.9302,18.9785,189700.0
2009-02-17 14:30:00,31.43,31.64,31.37,31.6,142600.0,18.9785,19.1054,18.9423,19.0812,142600.0
2009-02-17 15:00:00,31.59,31.77,31.4,31.7,266100.0,19.0752,19.1839,18.9604,19.1416,266100.0
2009-02-17 15:30:00,31.7,31.97,31.61,31.7,456000.0,19.1416,19.3046,19.0872,19.1416,456000.0
2009-02-18 09:30:00,30.83,31.4,30.83,30.84,605100.0,18.6162,18.9604,18.6162,18.6223,605100.0
2009-02-18 10:00:00,30.86,30.86,30.23,30.36,341800.0,18.6344,18.6344,18.2539,18.3324,341800.0
2009-02-18 10:30:00,30.34,30.39,30.03,30.23,308700.0,18.3204,18.3506,18.1332,18.2539,308700.0
2009-02-18 11:00:00,30.23,30.61,30.19,30.44,184700.0,18.2539,18.4834,18.2298,18.3807,184700.0
2009-02-18 11:30:00,30.44,30.53,30.27,30.42,153400.0,18.3807,18.4351,18.2781,18.3687,153400.0
2009-02-18 12:00:00,30.42,30.55,30.32,30.36,142300.0,18.3687,18.4472,18.3083,18.3324,142300.0
2009-02-18 12:30:00,30.36,30.38,30.21,30.24,194400.0,18.3324,18.3445,18.2419,18.26,194400.0
2009-02-18 13:00:00,30.23,30.28,29.89,29.95,178500.0,18.2539,18.2841,18.0486,18.0849,178500.0
2009-02-18 13:30:00,29.96,30.0,29.71,29.82,128200.0,18.0909,18.1151,17.9399,18.0064,128200.0
2009-02-18 14:00:00,29.8,29.96,29.7,29.88,156900.0,17.9943,18.0909,17.9339,18.0426,156900.0
2009-02-18 14:30:00,29.86,30.04,29.76,30.03,227000.0,18.0305,18.1392,17.9701,18.1332,227000.0
2009-02-18 15:00:00,30.04,30.06,29.83,29.87,258800.0,18.1392,18.1513,18.0124,18.0366,258800.0
2009-02-18 15:30:00,29.86,30.02,29.81,29.94,356000.0,18.0305,18.1271,18.0003,18.0788,356000.0
2009-02-19 09:30:00,30.46,30.5,29.92,30.27,171500.0,18.3928,18.417,18.0668,18.2781,171500.0
2009-02-19 10:00:00,30.27,30.27,29.96,30.07,122600.0,18.2781,18.2781,18.0909,18.1573,122600.0
2009-02-19 10:30:00,30.06,30.06,29.63,29.66,167500.0,18.1513,18.1513,17.8916,17.9098,167500.0
2009-02-19 11:00:00,29.66,30.03,29.62,29.94,143400.0,17.9098,18.1332,17.8856,18.0788,143400.0
2009-02-19 11:30:00,29.95,29.97,29.56,29.6,102700.0,18.0849,18.0969,17.8494,17.8735,102700.0
2009-02-19 12:00:00,29.58,29.67,29.45,29.59,100100.0,17.8615,17.9158,17.783,17.8675,100100.0
2009-02-19 12:30:00,29.59,29.7,29.53,29.65,82200.0,17.8675,17.9339,17.8313,17.9037,82200.0
2009-02-19 13:00:00,29.66,29.9,29.59,29.89,80600.0,17.9098,18.0547,17.8675,18.0486,80600.0
2009-02-19 13:30:00,29.89,29.9,29.69,29.7,139100.0,18.0486,18.0547,17.9279,17.9339,139100.0
2009-02-19 14:00:00,29.7,29.78,29.65,29.75,124000.0,17.9339,17.9822,17.9037,17.9641,124000.0
2009-02-19 14:30:00,29.74,29.76,29.57,29.66,133700.0,17.9581,17.9701,17.8554,17.9098,133700.0
2009-02-19 15:00:00,29.68,29.74,29.47,29.64,139400.0,17.9218,17.9581,17.795,17.8977,139400.0
2009-02-19 15:30:00,29.63,29.65,29.38,29.52,323300.0,17.8916,17.9037,17.7407,17.8252,323300.0
2009-02-20 09:30:00,29.24,29.24,28.89,29.0,225900.0,17.6561,17.6561,17.4448,17.5112,225900.0
2009-02-20 10:00:00,29.02,29.27,28.94,29.12,135700.0,17.5233,17.6743,17.475,17.5837,135700.0
2009-02-20 10:30:00,29.1,29.15,28.92,29.01,130000.0,17.5716,17.6018,17.4629,17.5173,130000.0
2009-02-20 11:00:00,29.02,29.05,28.77,28.88,71500.0,17.5233,17.5414,17.3723,17.4388,71500.0
2009-02-20 11:30:00,28.87,28.98,28.78,28.86,110900.0,17.4327,17.4991,17.3784,17.4267,110900.0
2009-02-20 12:00:00,28.86,29.03,28.83,29.0,130500.0,17.4267,17.5293,17.4086,17.5112,130500.0
2009-02-20 12:30:00,29.01,29.12,28.68,28.78,124600.0,17.5173,17.5837,17.318,17.3784,124600.0
2009-02-20 13:00:00,28.77,28.83,28.58,28.6,158700.0,17.3723,17.4086,17.2576,17.2697,158700.0
2009-02-20 13:30:00,28.59,28.74,28.57,28.69,110100.0,17.2637,17.3542,17.2516,17.324,110100.0
2009-02-20 14:00:00,28.7,28.95,28.6,28.7,294100.0,17.3301,17.481,17.2697,17.3301,294100.0
2009-02-20 14:30:00,28.7,28.92,28.7,28.8,304100.0,17.3301,17.4629,17.3301,17.3905,304100.0
2009-02-20 15:00:00,28.81,28.96,28.66,28.76,258700.0,17.3965,17.4871,17.3059,17.3663,258700.0
2009-02-20 15:30:00,28.75,28.88,28.65,28.84,380500.0,17.3603,17.4388,17.2999,17.4146,380500.0
2009-02-23 09:30:00,29.08,29.34,28.77,28.82,214500.0,17.5595,17.7165,17.3723,17.4025,214500.0
2009-02-23 10:00:00,28.83,28.92,28.73,28.89,134700.0,17.4086,17.4629,17.3482,17.4448,134700.0
2009-02-23 10:30:00,28.89,28.9,28.62,28.62,99000.0,17.4448,17.4508,17.2818,17.2818,99000.0
2009-02-23 11:00:00,28.62,28.71,28.58,28.68,82900.0,17.2818,17.3361,17.2576,17.318,82900.0
2009-02-23 11:30:00,28.69,28.69,28.48,28.53,82300.0,17.324,17.324,17.1972,17.2274,82300.0
2009-02-23 12:00:00,28.54,28.66,28.51,28.56,90400.0,17.2335,17.3059,17.2153,17.2455,90400.0
2009-02-23 12:30:00,28.56,28.56,28.25,28.27,79000.0,17.2455,17.2455,17.0583,17.0704,79000.0
2009-02-23 13:00:00,28.27,28.58,28.26,28.53,65800.0,17.0704,17.2576,17.0644,17.2274,65800.0
2009-02-23 13:30:00,28.52,28.64,28.46,28.57,75900.0,17.2214,17.2938,17.1852,17.2516,75900.0
2009-02-23 14:00:00,28.56,28.72,28.5,28.72,133700.0,17.2455,17.3422,17.2093,17.3422,133700.0
2009-02-23 14:30:00,28.71,28.74,28.18,28.21,132700.0,17.3361,17.3542,17.0161,17.0342,132700.0
2009-02-23 15:00:00,28.2,28.41,28.12,28.21,123400.0,17.0282,17.155,16.9799,17.0342,123400.0
2009-02-23 15:30:00,28.2,28.34,28.05,28.12,245900.0,17.0282,17.1127,16.9376,16.9799,245900.0
2009-02-24 09:30:00,27.97,28.5,27.44,28.43,154400.0,16.8893,17.2093,16.5692,17.167,154400.0
2009-02-24 10:00:00,28.43,28.44,28.07,28.35,161500.0,17.167,17.1731,16.9497,17.1187,161500.0
2009-02-24 10:30:00,28.36,28.69,28.32,28.57,192600.0,17.1248,17.324,17.1006,17.2516,192600.0
2009-02-24 11:00:00,28.57,28.6,28.4,28.46,196400.0,17.2516,17.2697,17.1489,17.1852,196400.0
2009-02-24 11:30:00,28.48,28.51,28.18,28.29,177400.0,17.1972,17.2153,17.0161,17.0825,177400.0
2009-02-24 12:00:00,28.29,28.31,28.11,28.13,127200.0,17.0825,17.0946,16.9738,16.9859,127200.0
2009-02-24 12:30:00,28.13,28.28,28.11,28.25,147800.0,16.9859,17.0765,16.9738,17.0583,147800.0
2009-02-24 13:00:00,28.25,28.47,28.18,28.45,183700.0,17.0583,17.1912,17.0161,17.1791,183700.0
2009-02-24 13:30:00,28.46,28.65,28.42,28.65,152700.0,17.1852,17.2999,17.161,17.2999,152700.0
2009-02-24 14:00:00,28.65,28.89,28.58,28.88,155100.0,17.2999,17.4448,17.2576,17.4388,155100.0
2009-02-24 14:30:00,28.88,28.9,28.71,28.87,127900.0,17.4388,17.4508,17.3361,17.4327,127900.0
2009-02-24 15:00:00,28.85,29.32,28.84,29.09,261000.0,17.4207,17.7045,17.4146,17.5656,261000.0
2009-02-24 15:30:00,29.09,29.11,28.9,28.94,290300.0,17.5656,17.5776,17.4508,17.475,290300.0
2009-02-25 09:30:00,29.0,29.35,28.88,29.28,189600.0,17.5112,17.7226,17.4388,17.6803,189600.0
2009-02-25 10:00:00,29.26,29.42,29.0,29.4,164100.0,17.6682,17.7648,17.5112,17.7528,164100.0
2009-02-25 10:30:00,29.39,29.58,29.26,29.31,235700.0,17.7467,17.8615,17.6682,17.6984,235700.0
2009-02-25 11:00:00,29.31,29.54,29.28,29.53,156900.0,17.6984,17.8373,17.6803,17.8313,156900.0
2009-02-25 11:30:00,29.52,29.71,29.23,29.27,194000.0,17.8252,17.9399,17.6501,17.6743,194000.0
2009-02-25 12:00:00,29.27,29.39,29.24,29.34,98400.0,17.6743,17.7467,17.6561,17.7165,98400.0
2009-02-25 12:30:00,29.35,29.39,29.16,29.23,105700.0,17.7226,17.7467,17.6078,17.6501,105700.0
2009-02-25 13:00:00,29.23,29.39,29.19,29.35,113700.0,17.6501,17.7467,17.626,17.7226,113700.0
2009-02-25 13:30:00,29.35,29.69,29.3,29.59,122300.0,17.7226,17.9279,17.6924,17.8675,122300.0
2009-02-25 14:00:00,29.59,29.65,29.16,29.37,256700.0,17.8675,17.9037,17.6078,17.7346,256700.0
2009-02-25 14:30:00,29.39,29.57,29.36,29.46,201100.0,17.7467,17.8554,17.7286,17.789,201100.0
2009-02-25 15:00:00,29.45,29.89,29.4,29.78,205600.0,17.783,18.0486,17.7528,17.9822,205600.0
2009-02-25 15:30:00,29.79,29.82,29.22,29.27,370400.0,17.9883,18.0064,17.6441,17.6743,370400.0
2009-02-26 09:30:00,29.41,29.52,28.88,29.35,141000.0,17.7588,17.8252,17.4388,17.7226,141000.0
2009-02-26 10:00:00,29.33,29.52,29.09,29.32,140000.0,17.7105,17.8252,17.5656,17.7045,140000.0
2009-02-26 10:30:00,29.34,29.43,29.06,29.17,90500.0,17.7165,17.7709,17.5475,17.6139,90500.0
2009-02-26 11:00:00,29.17,29.22,28.96,29.0,76700.0,17.6139,17.6441,17.4871,17.5112,76700.0
2009-02-26 11:30:00,29.0,29.0,28.81,28.93,60600.0,17.5112,17.5112,17.3965,17.469,60600.0
2009-02-26 12:00:00,28.93,29.01,28.8,28.86,44200.0,17.469,17.5173,17.3905,17.4267,44200.0
2009-02-26 12:30:00,28.86,28.91,28.71,28.75,43400.0,17.4267,17.4569,17.3361,17.3603,43400.0
2009-02-26 13:00:00,28.75,28.78,28.55,28.68,70500.0,17.3603,17.3784,17.2395,17.318,70500.0
2009-02-26 13:30:00,28.67,28.79,28.6,28.71,65200.0,17.312,17.3844,17.2697,17.3361,65200.0
2009-02-26 14:00:00,28.72,28.73,28.54,28.61,107100.0,17.3422,17.3482,17.2335,17.2757,107100.0
2009-02-26 14:30:00,28.63,28.65,28.29,28.36,181400.0,17.2878,17.2999,17.0825,17.1248,181400.0
2009-02-26 15:00:00,28.35,28.4,28.21,28.28,197000.0,17.1187,17.1489,17.0342,17.0765,197000.0
2009-02-26 15:30:00,28.29,28.42,28.19,28.2,336600.0,17.0825,17.161,17.0221,17.0282,336600.0
2009-02-27 09:30:00,27.98,28.23,27.73,28.11,212200.0,16.8953,17.0463,16.7444,16.9738,212200.0
2009-02-27 10:00:00,28.1,28.25,27.85,28.01,187200.0,16.9678,17.0583,16.8168,16.9134,187200.0
2009-02-27 10:30:00,28.01,28.11,27.89,28.02,133900.0,16.9134,16.9738,16.841,16.9195,133900.0
2009-02-27 11:00:00,28.03,28.08,27.87,28.06,83200.0,16.9255,16.9557,16.8289,16.9436,83200.0
2009-02-27 11:30:00,28.09,28.41,28.0,28.39,133900.0,16.9617,17.155,16.9074,17.1429,133900.0
2009-02-27 12:00:00,28.4,28.49,28.33,28.41,79200.0,17.1489,17.2033,17.1067,17.155,79200.0
2009-02-27 12:30:00,28.41,28.44,28.21,28.39,46900.0,17.155,17.1731,17.0342,17.1429,46900.0
2009-02-27 13:00:00,28.42,28.52,28.25,28.38,52700.0,17.161,17.2214,17.0583,17.1368,52700.0
2009-02-27 13:30:00,28.39,28.54,28.12,28.52,139200.0,17.1429,17.2335,16.9799,17.2214,139200.0
2009-02-27 14:00:00,28.52,28.6,28.16,28.2,102500.0,17.2214,17.2697,17.004,17.0282,102500.0
2009-02-27 14:30:00,28.21,28.56,28.17,28.55,141600.0,17.0342,17.2455,17.01,17.2395,141600.0
2009-02-27 15:00:00,28.55,28.55,28.06,28.13,200100.0,17.2395,17.2395,16.9436,16.9859,200100.0
2009-02-27 15:30:00,28.13,28.41,28.07,28.17,308800.0,16.9859,17.155,16.9497,17.01,308800.0
2009-03-02 09:30:00,27.81,27.84,27.43,27.73,113700.0,16.7927,16.8108,16.5632,16.7444,113700.0
2009-03-02 10:00:00,27.72,27.9,27.63,27.79,160000.0,16.7383,16.847,16.684,16.7806,160000.0
2009-03-02 10:30:00,27.77,27.9,27.61,27.62,165200.0,16.7685,16.847,16.6719,16.6779,165200.0
2009-03-02 11:00:00,27.63,27.83,27.62,27.62,114600.0,16.684,16.8047,16.6779,16.6779,114600.0
2009-03-02 11:30:00,27.62,27.69,27.45,27.49,73000.0,16.6779,16.7202,16.5753,16.5994,73000.0
2009-03-02 12:00:00,27.51,27.54,27.29,27.3,94900.0,16.6115,16.6296,16.4787,16.4847,94900.0
2009-03-02 12:30:00,27.29,27.34,27.05,27.06,129300.0,16.4787,16.5089,16.3337,16.3398,129300.0
2009-03-02 13:00:00,27.07,27.2,27.07,27.11,115100.0,16.3458,16.4243,16.3458,16.37,115100.0
2009-03-02 13:30:00,27.13,27.21,27.03,27.2,103600.0,16.3821,16.4304,16.3217,16.4243,103600.0
2009-03-02 14:00:00,27.2,27.2,27.07,27.13,116300.0,16.4243,16.4243,16.3458,16.3821,116300.0
2009-03-02 14:30:00,27.14,27.29,27.02,27.08,127900.0,16.3881,16.4787,16.3156,16.3519,127900.0
2009-03-02 15:00:00,27.07,27.16,26.98,27.09,205300.0,16.3458,16.4002,16.2915,16.3579,205300.0
2009-03-02 15:30:00,27.09,27.21,26.87,26.98,393700.0,16.3579,16.4304,16.2251,16.2915,393700.0
2009-03-03 09:30:00,27.36,27.65,27.23,27.46,243800.0,16.5209,16.696,16.4424,16.5813,243800.0
2009-03-03 10:00:00,27.46,27.75,27.28,27.71,296700.0,16.5813,16.7564,16.4726,16.7323,296700.0
2009-03-03 10:30:00,27.69,27.69,27.41,27.49,124300.0,16.7202,16.7202,16.5511,16.5994,124300.0
2009-03-03 11:00:00,27.49,27.56,27.26,27.45,172600.0,16.5994,16.6417,16.4606,16.5753,172600.0
2009-03-03 11:30:00,27.45,27.47,27.33,27.42,154800.0,16.5753,16.5874,16.5028,16.5572,154800.0
2009-03-03 12:00:00,27.42,27.71,27.41,27.67,112000.0,16.5572,16.7323,16.5511,16.7081,112000.0
2009-03-03 12:30:00,27.66,27.69,27.49,27.52,141900.0,16.7021,16.7202,16.5994,16.6175,141900.0
2009-03-03 13:00:00,27.54,27.65,27.47,27.5,122600.0,16.6296,16.696,16.5874,16.6055,122600.0
2009-03-03 13:30:00,27.51,27.71,27.41,27.66,142800.0,16.6115,16.7323,16.5511,16.7021,142800.0
2009-03-03 14:00:00,27.65,27.77,27.6,27.63,111700.0,16.696,16.7685,16.6659,16.684,111700.0
2009-03-03 14:30:00,27.63,27.91,27.59,27.89,200700.0,16.684,16.853,16.6598,16.841,200700.0
2009-03-03 15:00:00,27.89,27.9,27.46,27.51,219800.0,16.841,16.847,16.5813,16.6115,219800.0
2009-03-03 15:30:00,27.51,27.59,27.44,27.51,309800.0,16.6115,16.6598,16.5692,16.6115,309800.0
2009-03-04 09:30:00,27.61,27.61,26.9,27.11,240100.0,16.9184,16.9184,16.4834,16.612,240100.0
2009-03-04 10:00:00,27.1,27.21,26.79,26.94,128000.0,16.6059,16.6733,16.416,16.5079,128000.0
2009-03-04 10:30:00,26.96,27.07,26.78,26.85,205400.0,16.5201,16.5875,16.4098,16.4527,205400.0
2009-03-04 11:00:00,26.86,27.04,26.85,26.95,195900.0,16.4589,16.5692,16.4527,16.514,195900.0
2009-03-04 11:30:00,26.97,26.98,26.77,26.83,112000.0,16.5263,16.5324,16.4037,16.4405,112000.0
2009-03-04 12:00:00,26.83,26.9,26.67,26.87,204800.0,16.4405,16.4834,16.3424,16.465,204800.0
2009-03-04 12:30:00,26.86,27.01,26.81,26.86,69900.0,16.4589,16.5508,16.4282,16.4589,69900.0
2009-03-04 13:00:00,26.84,26.99,26.73,26.89,86800.0,16.4466,16.5385,16.3792,16.4772,86800.0
2009-03-04 13:30:00,26.9,27.03,26.87,26.98,132500.0,16.4834,16.563,16.465,16.5324,132500.0
2009-03-04 14:00:00,26.98,27.18,26.92,27.02,131500.0,16.5324,16.6549,16.4956,16.5569,131500.0
2009-03-04 14:30:00,27.03,27.36,26.99,27.32,113400.0,16.563,16.7652,16.5385,16.7407,113400.0
2009-03-04 15:00:00,27.32,27.44,27.26,27.42,143100.0,16.7407,16.8143,16.704,16.802,143100.0
2009-03-04 15:30:00,27.44,27.46,27.02,27.04,316000.0,16.8143,16.8265,16.5569,16.5692,316000.0
2009-03-05 09:30:00,26.75,26.9,26.36,26.37,124200.0,16.3915,16.4834,16.1525,16.1586,124200.0
2009-03-05 10:00:00,26.39,26.45,26.23,26.28,63400.0,16.1709,16.2076,16.0728,16.1035,63400.0
2009-03-05 10:30:00,26.27,26.37,25.78,25.87,182400.0,16.0973,16.1586,15.7971,15.8522,182400.0
2009-03-05 11:00:00,25.87,26.05,25.82,25.86,135300.0,15.8522,15.9625,15.8216,15.8461,135300.0
2009-03-05 11:30:00,25.87,25.97,25.72,25.79,89200.0,15.8522,15.9135,15.7603,15.8032,89200.0
2009-03-05 12:00:00,25.79,25.83,25.7,25.82,63300.0,15.8032,15.8277,15.748,15.8216,63300.0
2009-03-05 12:30:00,25.83,25.96,25.81,25.83,56100.0,15.8277,15.9074,15.8155,15.8277,56100.0
2009-03-05 13:00:00,25.84,26.1,25.81,26.01,66600.0,15.8338,15.9932,15.8155,15.938,66600.0
2009-03-05 13:30:00,26.0,26.01,25.78,25.87,66300.0,15.9319,15.938,15.7971,15.8522,66300.0
2009-03-05 14:00:00,25.85,25.92,25.76,25.76,102400.0,15.84,15.8829,15.7848,15.7848,102400.0
2009-03-05 14:30:00,25.78,25.87,25.68,25.8,173100.0,15.7971,15.8522,15.7358,15.8093,173100.0
2009-03-05 15:00:00,25.81,26.04,25.79,25.9,219100.0,15.8155,15.9564,15.8032,15.8706,219100.0
2009-03-05 15:30:00,25.9,26.05,25.7,25.9,609600.0,15.8706,15.9625,15.748,15.8706,609600.0
2009-03-06 09:30:00,26.18,26.38,25.93,25.93,115100.0,16.0422,16.1647,15.889,15.889,115100.0
2009-03-06 10:00:00,25.94,25.94,25.57,25.81,122100.0,15.8951,15.8951,15.6684,15.8155,122100.0
2009-03-06 10:30:00,25.8,25.85,25.36,25.43,120300.0,15.8093,15.84,15.5397,15.5826,120300.0
2009-03-06 11:00:00,25.43,25.59,25.34,25.52,110100.0,15.5826,15.6806,15.5275,15.6378,110100.0
2009-03-06 11:30:00,25.51,25.62,25.33,25.38,122800.0,15.6316,15.699,15.5213,15.552,122800.0
2009-03-06 12:00:00,25.37,25.45,25.23,25.28,124400.0,15.5458,15.5949,15.46,15.4907,124400.0
2009-03-06 12:30:00,25.28,25.31,25.05,25.3,88100.0,15.4907,15.5091,15.3498,15.5029,88100.0
2009-03-06 13:00:00,25.3,25.31,25.09,25.11,60200.0,15.5029,15.5091,15.3743,15.3865,60200.0
2009-03-06 13:30:00,25.13,25.15,25.0,25.1,73300.0,15.3988,15.411,15.3191,15.3804,73300.0
2009-03-06 14:00:00,25.11,25.23,25.11,25.23,121800.0,15.3865,15.46,15.3865,15.46,121800.0
2009-03-06 14:30:00,25.24,25.26,25.09,25.1,131500.0,15.4662,15.4784,15.3743,15.3804,131500.0
2009-03-06 15:00:00,25.1,25.16,25.01,25.05,110300.0,15.3804,15.4172,15.3252,15.3498,110300.0
2009-03-06 15:30:00,25.06,25.61,25.06,25.59,398600.0,15.3559,15.6929,15.3559,15.6806,398600.0
2009-03-09 09:30:00,25.26,25.45,25.08,25.2,89400.0,15.4784,15.5949,15.3681,15.4417,89400.0
2009-03-09 10:00:00,25.22,25.59,25.15,25.47,76500.0,15.4539,15.6806,15.411,15.6071,76500.0
2009-03-09 10:30:00,25.47,25.59,25.36,25.39,80600.0,15.6071,15.6806,15.5397,15.5581,80600.0
2009-03-09 11:00:00,25.38,25.5,25.26,25.43,83600.0,15.552,15.6255,15.4784,15.5826,83600.0
2009-03-09 11:30:00,25.43,25.5,25.2,25.24,84100.0,15.5826,15.6255,15.4417,15.4662,84100.0
2009-03-09 12:00:00,25.24,25.57,25.2,25.49,103000.0,15.4662,15.6684,15.4417,15.6194,103000.0
2009-03-09 12:30:00,25.49,25.5,25.36,25.4,71400.0,15.6194,15.6255,15.5397,15.5642,71400.0
2009-03-09 13:00:00,25.39,25.39,25.14,25.19,80200.0,15.5581,15.5581,15.4049,15.4355,80200.0
2009-03-09 13:30:00,25.2,25.37,25.17,25.29,73200.0,15.4417,15.5458,15.4233,15.4968,73200.0
2009-03-09 14:00:00,25.29,25.46,25.17,25.23,75400.0,15.4968,15.601,15.4233,15.46,75400.0
2009-03-09 14:30:00,25.22,25.25,25.1,25.18,76000.0,15.4539,15.4723,15.3804,15.4294,76000.0
2009-03-09 15:00:00,25.19,25.26,24.96,25.06,103900.0,15.4355,15.4784,15.2946,15.3559,103900.0
2009-03-09 15:30:00,25.07,25.18,24.93,25.06,234100.0,15.362,15.4294,15.2762,15.3559,234100.0
2009-03-10 09:30:00,25.14,25.8,25.14,25.73,109100.0,15.4049,15.8093,15.4049,15.7664,109100.0
2009-03-10 10:00:00,25.73,26.12,25.73,25.98,95700.0,15.7664,16.0054,15.7664,15.9196,95700.0
2009-03-10 10:30:00,26.0,26.13,25.91,25.94,93100.0,15.9319,16.0115,15.8767,15.8951,93100.0
2009-03-10 11:00:00,25.93,26.02,25.84,25.99,79600.0,15.889,15.9441,15.8338,15.9258,79600.0
2009-03-10 11:30:00,25.99,26.07,25.9,26.05,128200.0,15.9258,15.9748,15.8706,15.9625,128200.0
2009-03-10 12:00:00,26.05,26.16,25.99,26.16,97600.0,15.9625,16.0299,15.9258,16.0299,97600.0
2009-03-10 12:30:00,26.15,26.21,26.12,26.15,71700.0,16.0238,16.0606,16.0054,16.0238,71700.0
2009-03-10 13:00:00,26.14,26.21,26.1,26.18,62700.0,16.0177,16.0606,15.9932,16.0422,62700.0
2009-03-10 13:30:00,26.17,26.36,26.16,26.24,80100.0,16.036,16.1525,16.0299,16.0789,80100.0
2009-03-10 14:00:00,26.23,26.3,26.11,26.27,117600.0,16.0728,16.1157,15.9993,16.0973,117600.0
2009-03-10 14:30:00,26.27,26.36,26.17,26.35,135700.0,16.0973,16.1525,16.036,16.1463,135700.0
2009-03-10 15:00:00,26.35,26.49,26.29,26.45,171400.0,16.1463,16.2321,16.1096,16.2076,171400.0
2009-03-10 15:30:00,26.45,26.48,26.32,26.4,307300.0,16.2076,16.226,16.128,16.177,307300.0
2009-03-11 09:30:00,26.53,27.09,26.21,26.91,127700.0,16.2566,16.5998,16.0606,16.4895,127700.0
2009-03-11 10:00:00,26.9,27.05,26.88,27.03,143500.0,16.4834,16.5753,16.4711,16.563,143500.0
2009-03-11 10:30:00,27.03,27.05,26.74,26.91,118200.0,16.563,16.5753,16.3853,16.4895,118200.0
2009-03-11 11:00:00,26.91,26.94,26.76,26.84,74400.0,16.4895,16.5079,16.3976,16.4466,74400.0
2009-03-11 11:30:00,26.84,26.91,26.78,26.82,67600.0,16.4466,16.4895,16.4098,16.4343,67600.0
2009-03-11 12:00:00,26.82,26.85,26.68,26.81,62100.0,16.4343,16.4527,16.3486,16.4282,62100.0
2009-03-11 12:30:00,26.81,26.92,26.79,26.83,110800.0,16.4282,16.4956,16.416,16.4405,110800.0
2009-03-11 13:00:00,26.84,26.88,26.7,26.73,63800.0,16.4466,16.4711,16.3608,16.3792,63800.0
2009-03-11 13:30:00,26.74,26.9,26.73,26.81,89100.0,16.3853,16.4834,16.3792,16.4282,89100.0
2009-03-11 14:00:00,26.82,26.89,26.57,26.66,117700.0,16.4343,16.4772,16.2812,16.3363,117700.0
2009-03-11 14:30:00,26.65,26.84,26.61,26.7,85400.0,16.3302,16.4466,16.3057,16.3608,85400.0
2009-03-11 15:00:00,26.7,26.96,26.69,26.87,184500.0,16.3608,16.5201,16.3547,16.465,184500.0
2009-03-11 15:30:00,26.87,26.95,26.61,26.63,360200.0,16.465,16.514,16.3057,16.3179,360200.0
2009-03-12 09:30:00,26.54,26.63,26.16,26.21,81400.0,16.2628,16.3179,16.0299,16.0606,81400.0
2009-03-12 10:00:00,26.2,26.31,26.19,26.25,119900.0,16.0544,16.1218,16.0483,16.0851,119900.0
2009-03-12 10:30:00,26.25,26.41,26.16,26.37,127700.0,16.0851,16.1831,16.0299,16.1586,127700.0
2009-03-12 11:00:00,26.36,26.51,26.34,26.44,86000.0,16.1525,16.2444,16.1402,16.2015,86000.0
2009-03-12 11:30:00,26.45,26.62,26.45,26.58,89000.0,16.2076,16.3118,16.2076,16.2873,89000.0
2009-03-12 12:00:00,26.58,26.67,26.55,26.65,158000.0,16.2873,16.3424,16.2689,16.3302,158000.0
2009-03-12 12:30:00,26.64,26.75,26.61,26.75,65400.0,16.324,16.3915,16.3057,16.3915,65400.0
2009-03-12 13:00:00,26.75,26.8,26.63,26.66,106000.0,16.3915,16.4221,16.3179,16.3363,106000.0
2009-03-12 13:30:00,26.66,26.78,26.66,26.72,60800.0,16.3363,16.4098,16.3363,16.3731,60800.0
2009-03-12 14:00:00,26.73,26.89,26.64,26.79,98600.0,16.3792,16.4772,16.324,16.416,98600.0
2009-03-12 14:30:00,26.79,26.92,26.74,26.84,105000.0,16.416,16.4956,16.3853,16.4466,105000.0
2009-03-12 15:00:00,26.85,26.9,26.78,26.85,105200.0,16.4527,16.4834,16.4098,16.4527,105200.0
2009-03-12 15:30:00,26.85,27.01,26.81,26.91,216000.0,16.4527,16.5508,16.4282,16.4895,216000.0
2009-03-13 09:30:00,27.18,27.18,26.72,27.17,81800.0,16.6549,16.6549,16.3731,16.6488,81800.0
2009-03-13 10:00:00,27.18,27.4,27.03,27.05,81600.0,16.6549,16.7897,16.563,16.5753,81600.0
2009-03-13 10:30:00,27.04,27.29,26.99,27.14,73000.0,16.5692,16.7223,16.5385,16.6304,73000.0
2009-03-13 11:00:00,27.16,27.18,26.93,27.03,57400.0,16.6427,16.6549,16.5017,16.563,57400.0
2009-03-13 11:30:00,27.02,27.02,26.86,26.96,65300.0,16.5569,16.5569,16.4589,16.5201,65300.0
2009-03-13 12:00:00,26.95,27.04,26.87,26.95,67100.0,16.514,16.5692,16.465,16.514,67100.0
2009-03-13 12:30:00,26.94,27.16,26.93,27.15,72300.0,16.5079,16.6427,16.5017,16.6366,72300.0
2009-03-13 13:00:00,27.14,27.29,27.05,27.29,67900.0,16.6304,16.7223,16.5753,16.7223,67900.0
2009-03-13 13:30:00,27.28,27.36,27.26,27.36,122200.0,16.7162,16.7652,16.704,16.7652,122200.0
2009-03-13 14:00:00,27.36,27.5,27.35,27.43,109200.0,16.7652,16.851,16.7591,16.8081,109200.0
2009-03-13 14:30:00,27.43,27.62,27.42,27.48,109800.0,16.8081,16.9246,16.802,16.8388,109800.0
2009-03-13 15:00:00,27.47,27.68,27.46,27.64,140900.0,16.8326,16.9613,16.8265,16.9368,140900.0
2009-03-13 15:30:00,27.64,27.75,27.54,27.57,357000.0,16.9368,17.0042,16.8755,16.8939,357000.0
2009-03-16 09:30:00,27.89,27.97,27.56,27.57,87000.0,17.09,17.139,16.8878,16.8939,87000.0
2009-03-16 10:00:00,27.59,27.69,27.45,27.48,63400.0,16.9062,16.9675,16.8204,16.8388,63400.0
2009-03-16 10:30:00,27.5,27.73,27.49,27.53,84000.0,16.851,16.992,16.8449,16.8694,84000.0
2009-03-16 11:00:00,27.53,27.77,27.48,27.74,70200.0,16.8694,17.0165,16.8388,16.9981,70200.0
2009-03-16 11:30:00,27.74,27.77,27.59,27.63,74800.0,16.9981,17.0165,16.9062,16.9307,74800.0
2009-03-16 12:00:00,27.61,27.63,27.49,27.51,84000.0,16.9184,16.9307,16.8449,16.8572,84000.0
2009-03-16 12:30:00,27.51,27.72,27.51,27.7,60500.0,16.8572,16.9858,16.8572,16.9736,60500.0
2009-03-16 13:00:00,27.68,27.69,27.58,27.63,58800.0,16.9613,16.9675,16.9,16.9307,58800.0
2009-03-16 13:30:00,27.62,27.78,27.6,27.73,88300.0,16.9246,17.0226,16.9123,16.992,88300.0
2009-03-16 14:00:00,27.72,27.73,27.63,27.66,88200.0,16.9858,16.992,16.9307,16.9491,88200.0
2009-03-16 14:30:00,27.67,28.29,27.62,27.86,368500.0,16.9552,17.3351,16.9246,17.0716,368500.0
2009-03-16 15:00:00,27.87,27.87,27.59,27.69,138800.0,17.0777,17.0777,16.9062,16.9675,138800.0
2009-03-16 15:30:00,27.7,27.71,27.54,27.61,336100.0,16.9736,16.9797,16.8755,16.9184,336100.0
2009-03-17 09:30:00,27.5,27.67,27.27,27.45,66400.0,16.851,16.9552,16.7101,16.8204,66400.0
2009-03-17 10:00:00,27.46,27.62,27.38,27.41,101800.0,16.8265,16.9246,16.7775,16.7959,101800.0
2009-03-17 10:30:00,27.4,27.72,27.38,27.64,81500.0,16.7897,16.9858,16.7775,16.9368,81500.0
2009-03-17 11:00:00,27.64,27.72,27.57,27.6,99600.0,16.9368,16.9858,16.8939,16.9123,99600.0
2009-03-17 11:30:00,27.59,27.78,27.56,27.77,87500.0,16.9062,17.0226,16.8878,17.0165,87500.0
2009-03-17 12:00:00,27.78,27.99,27.71,27.95,111100.0,17.0226,17.1513,16.9797,17.1268,111100.0
2009-03-17 12:30:00,27.95,28.22,27.89,28.11,121300.0,17.1268,17.2922,17.09,17.2248,121300.0
2009-03-17 13:00:00,28.1,28.21,28.08,28.12,104500.0,17.2187,17.2861,17.2064,17.2309,104500.0
2009-03-17 13:30:00,28.13,28.26,28.02,28.04,141600.0,17.2371,17.3167,17.1697,17.1819,141600.0
2009-03-17 14:00:00,28.05,28.16,27.98,27.98,114400.0,17.188,17.2554,17.1452,17.1452,114400.0
2009-03-17 14:30:00,27.98,28.34,27.97,28.16,182600.0,17.1452,17.3657,17.139,17.2554,182600.0
2009-03-17 15:00:00,28.17,28.33,28.15,28.2,128000.0,17.2616,17.3596,17.2493,17.28,128000.0
2009-03-17 15:30:00,28.2,28.44,28.13,28.44,215700.0,17.28,17.427,17.2371,17.427,215700.0
2009-03-18 09:30:00,28.32,28.55,28.1,28.53,121000.0,17.3535,17.4944,17.2187,17.4822,121000.0
2009-03-18 10:00:00,28.53,28.6,28.09,28.14,130700.0,17.4822,17.5251,17.2126,17.2432,130700.0
2009-03-18 10:30:00,28.15,28.37,28.09,28.37,63400.0,17.2493,17.3841,17.2126,17.3841,63400.0
2009-03-18 11:00:00,28.38,28.46,28.26,28.29,81300.0,17.3903,17.4393,17.3167,17.3351,81300.0
2009-03-18 11:30:00,28.29,28.35,28.18,28.32,81700.0,17.3351,17.3719,17.2677,17.3535,81700.0
2009-03-18 12:00:00,28.32,28.48,28.32,28.46,52000.0,17.3535,17.4515,17.3535,17.4393,52000.0
2009-03-18 12:30:00,28.46,28.49,28.36,28.47,71900.0,17.4393,17.4577,17.378,17.4454,71900.0
2009-03-18 13:00:00,28.46,28.54,28.44,28.49,52900.0,17.4393,17.4883,17.427,17.4577,52900.0
2009-03-18 13:30:00,28.48,28.65,28.46,28.6,55100.0,17.4515,17.5557,17.4393,17.5251,55100.0
2009-03-18 14:00:00,28.58,29.25,28.52,29.07,166900.0,17.5128,17.9234,17.476,17.8131,166900.0
2009-03-18 14:30:00,29.08,29.49,28.91,29.39,208400.0,17.8192,18.0704,17.715,18.0092,208400.0
2009-03-18 15:00:00,29.38,29.39,28.78,28.91,198600.0,18.003,18.0092,17.6354,17.715,198600.0
2009-03-18 15:30:00,28.91,29.11,28.76,29.11,290600.0,17.715,17.8376,17.6231,17.8376,290600.0
2009-03-19 09:30:00,29.25,29.49,28.73,28.73,90300.0,17.9234,18.0704,17.6047,17.6047,90300.0
2009-03-19 10:00:00,28.74,28.88,28.64,28.64,76900.0,17.6109,17.6966,17.5496,17.5496,76900.0
2009-03-19 10:30:00,28.64,28.86,28.64,28.81,57600.0,17.5496,17.6844,17.5496,17.6537,57600.0
2009-03-19 11:00:00,28.82,28.89,28.64,28.65,55700.0,17.6599,17.7028,17.5496,17.5557,55700.0
2009-03-19 11:30:00,28.64,28.77,28.57,28.69,52300.0,17.5496,17.6292,17.5067,17.5802,52300.0
2009-03-19 12:00:00,28.69,28.8,28.66,28.8,59500.0,17.5802,17.6476,17.5618,17.6476,59500.0
2009-03-19 12:30:00,28.81,28.85,28.6,28.62,54800.0,17.6537,17.6783,17.5251,17.5373,54800.0
2009-03-19 13:00:00,28.63,28.72,28.58,28.67,44000.0,17.5434,17.5986,17.5128,17.568,44000.0
2009-03-19 13:30:00,28.68,28.74,28.55,28.65,68200.0,17.5741,17.6109,17.4944,17.5557,68200.0
2009-03-19 14:00:00,28.65,28.85,28.65,28.69,76100.0,17.5557,17.6783,17.5557,17.5802,76100.0
2009-03-19 14:30:00,28.7,28.71,28.55,28.64,63300.0,17.5863,17.5925,17.4944,17.5496,63300.0
2009-03-19 15:00:00,28.65,28.74,28.58,28.61,112800.0,17.5557,17.6109,17.5128,17.5312,112800.0
2009-03-19 15:30:00,28.63,28.74,28.54,28.55,298600.0,17.5434,17.6109,17.4883,17.4944,298600.0
2009-03-20 09:30:00,28.74,28.93,28.55,28.78,360200.0,17.6109,17.7273,17.4944,17.6354,360200.0
2009-03-20 10:00:00,28.79,28.84,28.64,28.8,43800.0,17.6415,17.6721,17.5496,17.6476,43800.0
2009-03-20 10:30:00,28.8,28.82,28.61,28.64,54600.0,17.6476,17.6599,17.5312,17.5496,54600.0
2009-03-20 11:00:00,28.64,28.65,28.41,28.41,69500.0,17.5496,17.5557,17.4086,17.4086,69500.0
2009-03-20 11:30:00,28.43,28.46,28.37,28.43,52400.0,17.4209,17.4393,17.3841,17.4209,52400.0
2009-03-20 12:00:00,28.44,28.52,28.37,28.43,29300.0,17.427,17.476,17.3841,17.4209,29300.0
2009-03-20 12:30:00,28.42,28.5,28.26,28.3,34800.0,17.4148,17.4638,17.3167,17.3412,34800.0
2009-03-20 13:00:00,28.3,28.32,28.15,28.18,28600.0,17.3412,17.3535,17.2493,17.2677,28600.0
2009-03-20 13:30:00,28.17,28.21,27.98,27.98,66400.0,17.2616,17.2861,17.1452,17.1452,66400.0
2009-03-20 14:00:00,27.99,28.01,27.85,27.88,82100.0,17.1513,17.1635,17.0655,17.0839,82100.0
2009-03-20 14:30:00,27.88,27.9,27.75,27.88,129100.0,17.0839,17.0961,17.0042,17.0839,129100.0
2009-03-20 15:00:00,27.89,27.94,27.81,27.85,185100.0,17.09,17.1206,17.041,17.0655,185100.0
2009-03-20 15:30:00,27.87,27.99,27.82,27.85,294600.0,17.0777,17.1513,17.0471,17.0655,294600.0
2009-03-23 09:30:00,28.29,28.51,27.95,28.07,135700.0,17.3351,17.4699,17.1268,17.2003,135700.0
2009-03-23 10:00:00,28.07,28.48,28.04,28.43,132500.0,17.2003,17.4515,17.1819,17.4209,132500.0
2009-03-23 10:30:00,28.42,28.63,28.42,28.59,84900.0,17.4148,17.5434,17.4148,17.5189,84900.0
2009-03-23 11:00:00,28.62,28.65,28.46,28.53,85800.0,17.5373,17.5557,17.4393,17.4822,85800.0
2009-03-23 11:30:00,28.52,28.75,28.51,28.71,64100.0,17.476,17.617,17.4699,17.5925,64100.0
2009-03-23 12:00:00,28.72,28.87,28.7,28.87,55000.0,17.5986,17.6905,17.5863,17.6905,55000.0
2009-03-23 12:30:00,28.87,29.05,28.87,28.98,104000.0,17.6905,17.8008,17.6905,17.7579,104000.0
2009-03-23 13:00:00,28.99,29.13,28.84,28.94,193100.0,17.764,17.8498,17.6721,17.7334,193100.0
2009-03-23 13:30:00,28.94,28.97,28.83,28.97,126700.0,17.7334,17.7518,17.666,17.7518,126700.0
2009-03-23 14:00:00,28.96,29.03,28.87,29.0,59100.0,17.7457,17.7886,17.6905,17.7702,59100.0
2009-03-23 14:30:00,29.01,29.39,29.01,29.36,97800.0,17.7763,18.0092,17.7763,17.9908,97800.0
2009-03-23 15:00:00,29.36,29.47,29.3,29.44,124900.0,17.9908,18.0582,17.954,18.0398,124900.0
2009-03-23 15:30:00,29.46,29.77,29.41,29.77,198300.0,18.052,18.242,18.0214,18.242,198300.0
2009-03-24 09:30:00,29.41,30.14,29.41,29.92,208100.0,18.0214,18.4687,18.0214,18.3339,208100.0
2009-03-24 10:00:00,29.91,30.18,29.86,29.87,139100.0,18.3278,18.4932,18.2971,18.3033,139100.0
2009-03-24 10:30:00,29.87,29.95,29.82,29.9,75100.0,18.3033,18.3523,18.2726,18.3217,75100.0
2009-03-24 11:00:00,29.88,30.06,29.84,30.03,66800.0,18.3094,18.4197,18.2849,18.4013,66800.0
2009-03-24 11:30:00,30.03,30.1,29.98,30.05,87100.0,18.4013,18.4442,18.3707,18.4136,87100.0
2009-03-24 12:00:00,30.05,30.14,29.99,30.09,63100.0,18.4136,18.4687,18.3768,18.4381,63100.0
2009-03-24 12:30:00,30.09,30.37,30.08,30.35,102300.0,18.4381,18.6097,18.432,18.5974,102300.0
2009-03-24 13:00:00,30.34,30.6,30.34,30.59,148900.0,18.5913,18.7506,18.5913,18.7445,148900.0
2009-03-24 13:30:00,30.6,30.75,30.51,30.63,170300.0,18.7506,18.8425,18.6954,18.769,170300.0
2009-03-24 14:00:00,30.63,30.82,30.52,30.69,149600.0,18.769,18.8854,18.7016,18.8057,149600.0
2009-03-24 14:30:00,30.68,30.76,30.62,30.7,139400.0,18.7996,18.8486,18.7629,18.8119,139400.0
2009-03-24 15:00:00,30.71,30.73,30.34,30.41,131200.0,18.818,18.8303,18.5913,18.6342,131200.0
2009-03-24 15:30:00,30.42,30.52,30.25,30.26,438400.0,18.6403,18.7016,18.5361,18.5423,438400.0
2009-03-25 09:30:00,30.24,30.83,30.21,30.75,100000.0,18.53,18.8915,18.5116,18.8425,100000.0
2009-03-25 10:00:00,30.76,31.09,30.76,31.07,115100.0,18.8486,19.0509,18.8486,19.0386,115100.0
2009-03-25 10:30:00,31.07,31.25,30.97,30.99,81500.0,19.0386,19.1489,18.9773,18.9896,81500.0
2009-03-25 11:00:00,31.0,31.19,30.98,31.0,129000.0,18.9957,19.1121,18.9834,18.9957,129000.0
2009-03-25 11:30:00,31.01,31.1,30.97,31.0,65800.0,19.0018,19.057,18.9773,18.9957,65800.0
2009-03-25 12:00:00,31.0,31.07,30.98,31.02,126800.0,18.9957,19.0386,18.9834,19.008,126800.0
2009-03-25 12:30:00,31.02,31.03,30.82,30.83,72300.0,19.008,19.0141,18.8854,18.8915,72300.0
2009-03-25 13:00:00,30.83,30.87,30.58,30.58,134300.0,18.8915,18.916,18.7383,18.7383,134300.0
2009-03-25 13:30:00,30.57,30.59,30.37,30.43,82100.0,18.7322,18.7445,18.6097,18.6464,82100.0
2009-03-25 14:00:00,30.42,30.43,30.08,30.12,112300.0,18.6403,18.6464,18.432,18.4565,112300.0
2009-03-25 14:30:00,30.11,30.16,29.75,29.75,123100.0,18.4503,18.481,18.2297,18.2297,123100.0
2009-03-25 15:00:00,29.75,30.12,29.68,30.09,182900.0,18.2297,18.4565,18.1869,18.4381,182900.0
2009-03-25 15:30:00,30.09,30.35,29.92,30.3,360600.0,18.4381,18.5974,18.3339,18.5668,360600.0
2009-03-26 09:30:00,30.6,31.06,30.52,30.86,67100.0,18.7506,19.0325,18.7016,18.9099,67100.0
2009-03-26 10:00:00,30.87,30.92,30.67,30.68,41800.0,18.916,18.9467,18.7935,18.7996,41800.0
2009-03-26 10:30:00,30.67,30.95,30.67,30.94,56700.0,18.7935,18.9651,18.7935,18.9589,56700.0
2009-03-26 11:00:00,30.94,31.03,30.88,30.89,89600.0,18.9589,19.0141,18.9222,18.9283,89600.0
2009-03-26 11:30:00,30.9,31.06,30.84,30.92,75900.0,18.9344,19.0325,18.8977,18.9467,75900.0
2009-03-26 12:00:00,30.93,31.24,30.89,31.24,49000.0,18.9528,19.1428,18.9283,19.1428,49000.0
2009-03-26 12:30:00,31.22,31.31,31.04,31.1,68500.0,19.1305,19.1857,19.0202,19.057,68500.0
2009-03-26 13:00:00,31.1,31.47,31.1,31.3,66600.0,19.057,19.2837,19.057,19.1795,66600.0
2009-03-26 13:30:00,31.31,31.35,31.15,31.27,68400.0,19.1857,19.2102,19.0876,19.1611,68400.0
2009-03-26 14:00:00,31.29,31.42,31.22,31.23,63900.0,19.1734,19.2531,19.1305,19.1366,63900.0
2009-03-26 14:30:00,31.22,31.26,31.01,31.02,115400.0,19.1305,19.155,19.0018,19.008,115400.0
2009-03-26 15:00:00,31.01,31.22,30.99,31.18,165100.0,19.0018,19.1305,18.9896,19.106,165100.0
2009-03-26 15:30:00,31.19,31.35,31.16,31.33,278200.0,19.1121,19.2102,19.0937,19.1979,278200.0
2009-03-27 09:30:00,31.0,31.36,30.81,30.93,69600.0,18.9957,19.2163,18.8793,18.9528,69600.0
2009-03-27 10:00:00,30.96,31.04,30.85,30.96,38600.0,18.9712,19.0202,18.9038,18.9712,38600.0
2009-03-27 10:30:00,30.94,30.99,30.82,30.83,44900.0,18.9589,18.9896,18.8854,18.8915,44900.0
2009-03-27 11:00:00,30.83,31.05,30.8,30.96,45500.0,18.8915,19.0263,18.8731,18.9712,45500.0
2009-03-27 11:30:00,30.95,31.0,30.85,30.85,62200.0,18.9651,18.9957,18.9038,18.9038,62200.0
2009-03-27 12:00:00,30.86,30.97,30.81,30.83,45600.0,18.9099,18.9773,18.8793,18.8915,45600.0
2009-03-27 12:30:00,30.83,30.97,30.81,30.83,50100.0,18.8915,18.9773,18.8793,18.8915,50100.0
2009-03-27 13:00:00,30.81,30.84,30.67,30.7,67200.0,18.8793,18.8977,18.7935,18.8119,67200.0
2009-03-27 13:30:00,30.69,30.9,30.51,30.55,82200.0,18.8057,18.9344,18.6954,18.72,82200.0
2009-03-27 14:00:00,30.58,30.7,30.47,30.6,88200.0,18.7383,18.8119,18.6709,18.7506,88200.0
2009-03-27 14:30:00,30.58,30.74,30.51,30.74,82200.0,18.7383,18.8364,18.6954,18.8364,82200.0
2009-03-27 15:00:00,30.75,30.87,30.69,30.72,101500.0,18.8425,18.916,18.8057,18.8241,101500.0
2009-03-27 15:30:00,30.72,30.83,30.49,30.59,305600.0,18.8241,18.8915,18.6832,18.7445,305600.0
2009-03-30 09:30:00,30.2,30.29,29.44,29.48,122800.0,18.5055,18.5606,18.0398,18.0643,122800.0
2009-03-30 10:00:00,29.49,29.59,29.32,29.48,76300.0,18.0704,18.1317,17.9663,18.0643,76300.0
2009-03-30 10:30:00,29.46,29.52,29.26,29.49,72500.0,18.052,18.0888,17.9295,18.0704,72500.0
2009-03-30 11:00:00,29.5,29.65,29.39,29.48,56900.0,18.0766,18.1685,18.0092,18.0643,56900.0
2009-03-30 11:30:00,29.47,29.65,29.39,29.64,56500.0,18.0582,18.1685,18.0092,18.1623,56500.0
2009-03-30 12:00:00,29.64,29.85,29.63,29.85,48400.0,18.1623,18.291,18.1562,18.291,48400.0
2009-03-30 12:30:00,29.84,29.88,29.68,29.68,44700.0,18.2849,18.3094,18.1869,18.1869,44700.0
2009-03-30 13:00:00,29.68,29.78,29.58,29.75,38600.0,18.1869,18.2481,18.1256,18.2297,38600.0
2009-03-30 13:30:00,29.76,29.79,29.47,29.52,41100.0,18.2359,18.2543,18.0582,18.0888,41100.0
2009-03-30 14:00:00,29.51,29.63,29.45,29.53,102800.0,18.0827,18.1562,18.0459,18.0949,102800.0
2009-03-30 14:30:00,29.53,29.56,29.32,29.33,74700.0,18.0949,18.1133,17.9663,17.9724,74700.0
2009-03-30 15:00:00,29.33,29.75,29.33,29.61,150000.0,17.9724,18.2297,17.9724,18.144,150000.0
2009-03-30 15:30:00,29.61,29.76,29.57,29.72,214300.0,18.144,18.2359,18.1194,18.2114,214300.0
2009-03-31 09:30:00,30.19,30.19,29.32,29.38,60000.0,18.4994,18.4994,17.9663,18.003,60000.0
2009-03-31 10:00:00,29.37,29.67,29.29,29.67,102800.0,17.9969,18.1807,17.9479,18.1807,102800.0
2009-03-31 10:30:00,29.69,29.75,29.56,29.6,43000.0,18.193,18.2297,18.1133,18.1378,43000.0
2009-03-31 11:00:00,29.61,29.88,29.61,29.86,35200.0,18.144,18.3094,18.144,18.2971,35200.0
2009-03-31 11:30:00,29.85,29.9,29.76,29.84,30400.0,18.291,18.3217,18.2359,18.2849,30400.0
2009-03-31 12:00:00,29.84,29.93,29.74,29.83,36200.0,18.2849,18.34,18.2236,18.2788,36200.0
2009-03-31 12:30:00,29.83,29.99,29.78,29.99,30900.0,18.2788,18.3768,18.2481,18.3768,30900.0
2009-03-31 13:00:00,29.99,30.2,29.99,30.14,49700.0,18.3768,18.5055,18.3768,18.4687,49700.0
2009-03-31 13:30:00,30.14,30.23,30.07,30.08,77600.0,18.4687,18.5239,18.4258,18.432,77600.0
2009-03-31 14:00:00,30.08,30.27,30.05,30.18,131500.0,18.432,18.5484,18.4136,18.4932,131500.0
2009-03-31 14:30:00,30.19,30.34,30.18,30.18,99300.0,18.4994,18.5913,18.4932,18.4932,99300.0
2009-03-31 15:00:00,30.19,30.21,29.98,30.08,128500.0,18.4994,18.5116,18.3707,18.432,128500.0
2009-03-31 15:30:00,30.07,30.08,29.79,29.8,388400.0,18.4258,18.432,18.2543,18.2604,388400.0
2009-04-01 09:30:00,29.39,29.57,29.18,29.32,67000.0,18.0092,18.1194,17.8805,17.9663,67000.0
2009-04-01 10:00:00,29.32,29.73,29.32,29.71,68900.0,17.9663,18.2175,17.9663,18.2052,68900.0
2009-04-01 10:30:00,29.73,29.97,29.66,29.87,53800.0,18.2175,18.3646,18.1746,18.3033,53800.0
2009-04-01 11:00:00,29.88,30.0,29.86,29.96,47400.0,18.3094,18.3829,18.2971,18.3584,47400.0
2009-04-01 11:30:00,29.96,30.1,29.9,30.0,34800.0,18.3584,18.4442,18.3217,18.3829,34800.0
2009-04-01 12:00:00,30.04,30.25,30.04,30.17,32800.0,18.4074,18.5361,18.4074,18.4871,32800.0
2009-04-01 12:30:00,30.15,30.21,30.0,30.02,47800.0,18.4749,18.5116,18.3829,18.3952,47800.0
2009-04-01 13:00:00,30.03,30.12,29.98,30.08,46300.0,18.4013,18.4565,18.3707,18.432,46300.0
2009-04-01 13:30:00,30.07,30.2,30.0,30.19,61000.0,18.4258,18.5055,18.3829,18.4994,61000.0
2009-04-01 14:00:00,30.19,30.46,30.19,30.35,84400.0,18.4994,18.6648,18.4994,18.5974,84400.0
2009-04-01 14:30:00,30.35,30.45,30.33,30.4,99400.0,18.5974,18.6587,18.5851,18.628,99400.0
2009-04-01 15:00:00,30.4,30.42,30.03,30.2,136600.0,18.628,18.6403,18.4013,18.5055,136600.0
2009-04-01 15:30:00,30.2,30.47,30.13,30.38,290300.0,18.5055,18.6709,18.4626,18.6158,290300.0
2009-04-02 09:30:00,30.93,31.5,30.63,31.48,123600.0,18.9528,19.3021,18.769,19.2898,123600.0
2009-04-02 10:00:00,31.49,31.62,31.25,31.46,114100.0,19.296,19.3756,19.1489,19.2776,114100.0
2009-04-02 10:30:00,31.44,31.63,31.39,31.63,121900.0,19.2653,19.3817,19.2347,19.3817,121900.0
2009-04-02 11:00:00,31.64,32.06,31.62,32.06,95000.0,19.3879,19.6452,19.3756,19.6452,95000.0
2009-04-02 11:30:00,32.05,32.1,31.92,31.97,96700.0,19.6391,19.6697,19.5594,19.5901,96700.0
2009-04-02 12:00:00,31.96,32.18,31.84,32.13,70200.0,19.584,19.7188,19.5104,19.6881,70200.0
2009-04-02 12:30:00,32.14,32.21,32.09,32.14,68400.0,19.6943,19.7371,19.6636,19.6943,68400.0
2009-04-02 13:00:00,32.15,32.18,31.83,31.9,128700.0,19.7004,19.7188,19.5043,19.5472,128700.0
2009-04-02 13:30:00,31.88,32.0,31.83,31.95,127000.0,19.5349,19.6085,19.5043,19.5778,127000.0
2009-04-02 14:00:00,31.96,32.11,31.93,32.09,80900.0,19.584,19.6759,19.5656,19.6636,80900.0
2009-04-02 14:30:00,32.11,32.31,32.11,32.27,148600.0,19.6759,19.7984,19.6759,19.7739,148600.0
2009-04-02 15:00:00,32.27,32.34,32.14,32.18,246000.0,19.7739,19.8168,19.6943,19.7188,246000.0
2009-04-02 15:30:00,32.18,32.26,31.89,32.03,423600.0,19.7188,19.7678,19.5411,19.6268,423600.0
2009-04-03 09:30:00,31.98,32.29,31.97,32.23,69400.0,19.5962,19.7862,19.5901,19.7494,69400.0
2009-04-03 10:00:00,32.25,32.25,31.9,32.15,50400.0,19.7617,19.7617,19.5472,19.7004,50400.0
2009-04-03 10:30:00,32.15,32.17,31.98,32.01,53100.0,19.7004,19.7126,19.5962,19.6146,53100.0
2009-04-03 11:00:00,32.01,32.13,32.0,32.07,53900.0,19.6146,19.6881,19.6085,19.6514,53900.0
2009-04-03 11:30:00,32.07,32.1,31.96,31.97,83700.0,19.6514,19.6697,19.584,19.5901,83700.0
2009-04-03 12:00:00,31.97,32.09,31.94,32.04,96700.0,19.5901,19.6636,19.5717,19.633,96700.0
2009-04-03 12:30:00,32.04,32.06,31.92,31.95,80600.0,19.633,19.6452,19.5594,19.5778,80600.0
2009-04-03 13:00:00,31.95,32.05,31.9,32.02,66400.0,19.5778,19.6391,19.5472,19.6207,66400.0
2009-04-03 13:30:00,32.01,32.06,31.87,32.01,71700.0,19.6146,19.6452,19.5288,19.6146,71700.0
2009-04-03 14:00:00,32.01,32.06,31.94,32.04,102700.0,19.6146,19.6452,19.5717,19.633,102700.0
2009-04-03 14:30:00,32.05,32.07,31.97,32.05,109500.0,19.6391,19.6514,19.5901,19.6391,109500.0
2009-04-03 15:00:00,32.04,32.05,31.92,31.96,120300.0,19.633,19.6391,19.5594,19.584,120300.0
2009-04-03 15:30:00,31.95,32.17,31.89,32.14,238900.0,19.5778,19.7126,19.5411,19.6943,238900.0
2009-04-06 09:30:00,31.95,32.08,31.55,31.84,47700.0,19.5778,19.6575,19.3327,19.5104,47700.0
2009-04-06 10:00:00,31.82,31.95,31.46,31.5,65600.0,19.4982,19.5778,19.2776,19.3021,65600.0
2009-04-06 10:30:00,31.47,31.61,31.42,31.45,110400.0,19.2837,19.3695,19.2531,19.2714,110400.0
2009-04-06 11:00:00,31.45,31.6,31.34,31.59,98100.0,19.2714,19.3634,19.204,19.3572,98100.0
2009-04-06 11:30:00,31.6,31.66,31.52,31.55,58200.0,19.3634,19.4001,19.3143,19.3327,58200.0
2009-04-06 12:00:00,31.55,31.59,31.42,31.52,36800.0,19.3327,19.3572,19.2531,19.3143,36800.0
2009-04-06 12:30:00,31.5,31.63,31.42,31.63,49000.0,19.3021,19.3817,19.2531,19.3817,49000.0
2009-04-06 13:00:00,31.64,31.73,31.56,31.58,58700.0,19.3879,19.443,19.3388,19.3511,58700.0
2009-04-06 13:30:00,31.58,31.75,31.52,31.73,56100.0,19.3511,19.4553,19.3143,19.443,56100.0
2009-04-06 14:00:00,31.72,31.8,31.66,31.78,57100.0,19.4369,19.4859,19.4001,19.4737,57100.0
2009-04-06 14:30:00,31.78,31.85,31.63,31.77,81500.0,19.4737,19.5166,19.3817,19.4675,81500.0
2009-04-06 15:00:00,31.77,31.84,31.64,31.73,77000.0,19.4675,19.5104,19.3879,19.443,77000.0
2009-04-06 15:30:00,31.73,31.94,31.69,31.87,126000.0,19.443,19.5717,19.4185,19.5288,126000.0
2009-04-07 09:30:00,31.56,31.56,31.02,31.07,61000.0,19.3388,19.3388,19.008,19.0386,61000.0
2009-04-07 10:00:00,31.06,31.1,30.86,31.09,71700.0,19.0325,19.057,18.9099,19.0509,71700.0
2009-04-07 10:30:00,31.09,31.26,31.09,31.18,41700.0,19.0509,19.155,19.0509,19.106,41700.0
2009-04-07 11:00:00,31.18,31.25,31.06,31.08,29200.0,19.106,19.1489,19.0325,19.0447,29200.0
2009-04-07 11:30:00,31.07,31.15,30.9,31.0,39600.0,19.0386,19.0876,18.9344,18.9957,39600.0
2009-04-07 12:00:00,31.01,31.07,30.85,30.86,56300.0,19.0018,19.0386,18.9038,18.9099,56300.0
2009-04-07 12:30:00,30.85,30.92,30.78,30.87,54100.0,18.9038,18.9467,18.8609,18.916,54100.0
2009-04-07 13:00:00,30.88,30.89,30.69,30.72,47400.0,18.9222,18.9283,18.8057,18.8241,47400.0
2009-04-07 13:30:00,30.71,30.71,30.58,30.59,67300.0,18.818,18.818,18.7383,18.7445,67300.0
2009-04-07 14:00:00,30.58,30.59,30.52,30.57,90400.0,18.7383,18.7445,18.7016,18.7322,90400.0
2009-04-07 14:30:00,30.58,30.62,30.51,30.62,76200.0,18.7383,18.7629,18.6954,18.7629,76200.0
2009-04-07 15:00:00,30.62,30.93,30.6,30.8,123200.0,18.7629,18.9528,18.7506,18.8731,123200.0
2009-04-07 15:30:00,30.81,31.01,30.74,30.74,236900.0,18.8793,19.0018,18.8364,18.8364,236900.0
2009-04-08 09:30:00,30.6,31.38,30.58,31.13,109600.0,18.7506,19.2286,18.7383,19.0754,109600.0
2009-04-08 10:00:00,31.11,31.15,30.67,30.7,54900.0,19.0631,19.0876,18.7935,18.8119,54900.0
2009-04-08 10:30:00,30.71,30.71,30.49,30.55,59900.0,18.818,18.818,18.6832,18.72,59900.0
2009-04-08 11:00:00,30.55,30.73,30.55,30.68,59900.0,18.72,18.8303,18.72,18.7996,59900.0
2009-04-08 11:30:00,30.68,30.85,30.65,30.77,75100.0,18.7996,18.9038,18.7812,18.8548,75100.0
2009-04-08 12:00:00,30.76,30.8,30.67,30.75,62800.0,18.8486,18.8731,18.7935,18.8425,62800.0
2009-04-08 12:30:00,30.74,30.84,30.62,30.81,59800.0,18.8364,18.8977,18.7629,18.8793,59800.0
2009-04-08 13:00:00,30.8,30.83,30.74,30.81,48900.0,18.8731,18.8915,18.8364,18.8793,48900.0
2009-04-08 13:30:00,30.82,30.88,30.78,30.81,90700.0,18.8854,18.9222,18.8609,18.8793,90700.0
2009-04-08 14:00:00,30.81,30.82,30.59,30.63,118800.0,18.8793,18.8854,18.7445,18.769,118800.0
2009-04-08 14:30:00,30.63,30.69,30.5,30.55,102100.0,18.769,18.8057,18.6893,18.72,102100.0
2009-04-08 15:00:00,30.54,30.61,30.4,30.54,150300.0,18.7138,18.7567,18.628,18.7138,150300.0
2009-04-08 15:30:00,30.54,30.76,30.54,30.75,250900.0,18.7138,18.8486,18.7138,18.8425,250900.0
2009-04-09 09:30:00,32.4,32.4,31.15,32.0,240100.0,19.8536,19.8536,19.0876,19.6085,240100.0
2009-04-09 10:00:00,31.97,32.0,31.86,31.9,165800.0,19.5901,19.6085,19.5227,19.5472,165800.0
2009-04-09 10:30:00,31.9,31.95,31.8,31.83,70000.0,19.5472,19.5778,19.4859,19.5043,70000.0
2009-04-09 11:00:00,31.83,32.02,31.79,31.94,102600.0,19.5043,19.6207,19.4798,19.5717,102600.0
2009-04-09 11:30:00,31.95,32.02,31.91,31.98,56800.0,19.5778,19.6207,19.5533,19.5962,56800.0
2009-04-09 12:00:00,31.99,32.1,31.96,32.1,59100.0,19.6023,19.6697,19.584,19.6697,59100.0
2009-04-09 12:30:00,32.1,32.14,32.07,32.13,43600.0,19.6697,19.6943,19.6514,19.6881,43600.0
2009-04-09 13:00:00,32.13,32.23,32.12,32.16,57000.0,19.6881,19.7494,19.682,19.7065,57000.0
2009-04-09 13:30:00,32.17,32.17,32.09,32.13,42800.0,19.7126,19.7126,19.6636,19.6881,42800.0
2009-04-09 14:00:00,32.13,32.14,31.99,32.08,58500.0,19.6881,19.6943,19.6023,19.6575,58500.0
2009-04-09 14:30:00,32.09,32.25,32.08,32.21,66800.0,19.6636,19.7617,19.6575,19.7371,66800.0
2009-04-09 15:00:00,32.2,32.24,32.12,32.14,96700.0,19.731,19.7555,19.682,19.6943,96700.0
2009-04-09 15:30:00,32.14,32.14,32.0,32.1,182400.0,19.6943,19.6943,19.6085,19.6697,182400.0
2009-04-13 09:30:00,31.79,31.87,30.98,30.98,107800.0,19.4798,19.5288,18.9834,18.9834,107800.0
2009-04-13 10:00:00,30.97,31.2,30.93,31.18,119000.0,18.9773,19.1183,18.9528,19.106,119000.0
2009-04-13 10:30:00,31.18,31.18,30.89,30.91,93100.0,19.106,19.106,18.9283,18.9406,93100.0
2009-04-13 11:00:00,30.9,30.91,30.71,30.77,77800.0,18.9344,18.9406,18.818,18.8548,77800.0
2009-04-13 11:30:00,30.77,30.77,30.54,30.58,81800.0,18.8548,18.8548,18.7138,18.7383,81800.0
2009-04-13 12:00:00,30.58,30.64,30.57,30.63,80800.0,18.7383,18.7751,18.7322,18.769,80800.0
2009-04-13 12:30:00,30.63,30.69,30.62,30.69,54800.0,18.769,18.8057,18.7629,18.8057,54800.0
2009-04-13 13:00:00,30.69,30.84,30.61,30.77,77300.0,18.8057,18.8977,18.7567,18.8548,77300.0
2009-04-13 13:30:00,30.77,30.79,30.68,30.78,85500.0,18.8548,18.867,18.7996,18.8609,85500.0
2009-04-13 14:00:00,30.79,30.87,30.79,30.83,95300.0,18.867,18.916,18.867,18.8915,95300.0
2009-04-13 14:30:00,30.83,30.84,30.77,30.79,87800.0,18.8915,18.8977,18.8548,18.867,87800.0
2009-04-13 15:00:00,30.79,31.18,30.73,31.12,172600.0,18.867,19.106,18.8303,19.0692,172600.0
2009-04-13 15:30:00,31.12,31.12,30.83,30.83,270800.0,19.0692,19.0692,18.8915,18.8915,270800.0
2009-04-14 09:30:00,30.58,30.81,30.31,30.6,117600.0,18.7383,18.8793,18.5729,18.7506,117600.0
2009-04-14 10:00:00,30.6,30.65,30.47,30.6,97200.0,18.7506,18.7812,18.6709,18.7506,97200.0
2009-04-14 10:30:00,30.61,30.68,30.56,30.62,86700.0,18.7567,18.7996,18.7261,18.7629,86700.0
2009-04-14 11:00:00,30.62,30.64,30.51,30.51,63700.0,18.7629,18.7751,18.6954,18.6954,63700.0
2009-04-14 11:30:00,30.51,30.53,30.42,30.44,58400.0,18.6954,18.7077,18.6403,18.6526,58400.0
2009-04-14 12:00:00,30.42,30.48,30.4,30.47,38000.0,18.6403,18.6771,18.628,18.6709,38000.0
2009-04-14 12:30:00,30.46,30.46,30.13,30.2,82900.0,18.6648,18.6648,18.4626,18.5055,82900.0
2009-04-14 13:00:00,30.21,30.48,30.21,30.46,74100.0,18.5116,18.6771,18.5116,18.6648,74100.0
2009-04-14 13:30:00,30.48,30.56,30.42,30.48,49800.0,18.6771,18.7261,18.6403,18.6771,49800.0
2009-04-14 14:00:00,30.48,30.56,30.38,30.56,69900.0,18.6771,18.7261,18.6158,18.7261,69900.0
2009-04-14 14:30:00,30.56,30.61,30.45,30.61,69300.0,18.7261,18.7567,18.6587,18.7567,69300.0
2009-04-14 15:00:00,30.63,30.69,30.52,30.59,101700.0,18.769,18.8057,18.7016,18.7445,101700.0
2009-04-14 15:30:00,30.59,30.82,30.56,30.64,361700.0,18.7445,18.8854,18.7261,18.7751,361700.0
2009-04-15 09:30:00,30.31,31.03,30.18,31.02,102800.0,18.5729,19.0141,18.4932,19.008,102800.0
2009-04-15 10:00:00,31.05,31.12,30.93,31.07,99000.0,19.0263,19.0692,18.9528,19.0386,99000.0
2009-04-15 10:30:00,31.08,31.08,30.94,30.98,63400.0,19.0447,19.0447,18.9589,18.9834,63400.0
2009-04-15 11:00:00,30.97,31.22,30.95,31.18,68700.0,18.9773,19.1305,18.9651,19.106,68700.0
2009-04-15 11:30:00,31.18,31.3,31.14,31.28,68400.0,19.106,19.1795,19.0815,19.1673,68400.0
2009-04-15 12:00:00,31.28,31.46,31.26,31.34,70600.0,19.1673,19.2776,19.155,19.204,70600.0
2009-04-15 12:30:00,31.33,31.36,31.28,31.34,31300.0,19.1979,19.2163,19.1673,19.204,31300.0
2009-04-15 13:00:00,31.35,31.43,31.28,31.34,54000.0,19.2102,19.2592,19.1673,19.204,54000.0
2009-04-15 13:30:00,31.35,31.35,31.17,31.24,40400.0,19.2102,19.2102,19.0999,19.1428,40400.0
2009-04-15 14:00:00,31.24,31.42,31.07,31.08,100100.0,19.1428,19.2531,19.0386,19.0447,100100.0
2009-04-15 14:30:00,31.08,31.22,31.04,31.16,94700.0,19.0447,19.1305,19.0202,19.0937,94700.0
2009-04-15 15:00:00,31.16,31.34,31.15,31.18,140600.0,19.0937,19.204,19.0876,19.106,140600.0
2009-04-15 15:30:00,31.19,31.47,31.18,31.42,294800.0,19.1121,19.2837,19.106,19.2531,294800.0
2009-04-16 09:30:00,32.0,34.74,31.85,34.03,717200.0,19.6085,21.2874,19.5166,20.8524,717200.0
2009-04-16 10:00:00,34.04,34.1,33.32,33.5,317700.0,20.8585,20.8953,20.4173,20.5276,317700.0
2009-04-16 10:30:00,33.52,33.85,33.5,33.72,183700.0,20.5399,20.7421,20.5276,20.6624,183700.0
2009-04-16 11:00:00,33.74,33.76,33.48,33.53,99800.0,20.6747,20.6869,20.5154,20.546,99800.0
2009-04-16 11:30:00,33.53,34.02,33.53,33.94,160100.0,20.546,20.8463,20.546,20.7972,160100.0
2009-04-16 12:00:00,33.94,34.34,33.91,34.31,169100.0,20.7972,21.0423,20.7788,21.024,169100.0
2009-04-16 12:30:00,34.32,34.5,34.3,34.37,129200.0,21.0301,21.1404,21.0178,21.0607,129200.0
2009-04-16 13:00:00,34.34,34.39,34.06,34.17,114300.0,21.0423,21.073,20.8708,20.9382,114300.0
2009-04-16 13:30:00,34.19,34.46,34.12,34.42,153800.0,20.9504,21.1159,20.9075,21.0914,153800.0
2009-04-16 14:00:00,34.44,34.68,34.37,34.67,257300.0,21.1036,21.2507,21.0607,21.2445,257300.0
2009-04-16 14:30:00,34.69,34.84,34.65,34.65,228600.0,21.2568,21.3487,21.2323,21.2323,228600.0
2009-04-16 15:00:00,34.66,34.68,34.5,34.51,228600.0,21.2384,21.2507,21.1404,21.1465,228600.0
2009-04-16 15:30:00,34.5,34.7,34.45,34.45,291200.0,21.1404,21.2629,21.1097,21.1097,291200.0
2009-04-17 09:30:00,34.68,34.73,34.03,34.06,288200.0,21.2507,21.2813,20.8524,20.8708,288200.0
2009-04-17 10:00:00,34.08,34.48,34.01,34.46,108800.0,20.883,21.1281,20.8401,21.1159,108800.0
2009-04-17 10:30:00,34.46,34.48,34.3,34.3,63200.0,21.1159,21.1281,21.0178,21.0178,63200.0
2009-04-17 11:00:00,34.3,34.37,33.86,33.86,130400.0,21.0178,21.0607,20.7482,20.7482,130400.0
2009-04-17 11:30:00,33.86,34.17,33.66,34.13,130600.0,20.7482,20.9382,20.6257,20.9137,130600.0
2009-04-17 12:00:00,34.14,34.23,34.13,34.15,73600.0,20.9198,20.9749,20.9137,20.9259,73600.0
2009-04-17 12:30:00,34.14,34.19,34.04,34.08,66400.0,20.9198,20.9504,20.8585,20.883,66400.0
2009-04-17 13:00:00,34.07,34.33,34.06,34.33,73000.0,20.8769,21.0362,20.8708,21.0362,73000.0
2009-04-17 13:30:00,34.33,34.44,34.3,34.44,78000.0,21.0362,21.1036,21.0178,21.1036,78000.0
2009-04-17 14:00:00,34.45,34.55,34.44,34.5,62100.0,21.1097,21.171,21.1036,21.1404,62100.0
2009-04-17 14:30:00,34.5,34.52,34.26,34.26,72500.0,21.1404,21.1526,20.9933,20.9933,72500.0
2009-04-17 15:00:00,34.26,34.5,34.26,34.36,156000.0,20.9933,21.1404,20.9933,21.0546,156000.0
2009-04-17 15:30:00,34.34,34.56,34.34,34.39,204900.0,21.0423,21.1771,21.0423,21.073,204900.0
2009-04-20 09:30:00,33.92,34.16,33.86,34.06,105400.0,20.785,20.932,20.7482,20.8708,105400.0
2009-04-20 10:00:00,34.06,34.06,33.77,33.93,78700.0,20.8708,20.8708,20.6931,20.7911,78700.0
2009-04-20 10:30:00,33.92,33.96,33.81,33.85,84900.0,20.785,20.8095,20.7176,20.7421,84900.0
2009-04-20 11:00:00,33.86,33.92,33.83,33.89,113200.0,20.7482,20.785,20.7298,20.7666,113200.0
2009-04-20 11:30:00,33.89,34.09,33.87,34.05,222900.0,20.7666,20.8891,20.7543,20.8646,222900.0
2009-04-20 12:00:00,34.05,34.18,34.0,34.17,54700.0,20.8646,20.9443,20.834,20.9382,54700.0
2009-04-20 12:30:00,34.17,34.35,34.03,34.34,75300.0,20.9382,21.0485,20.8524,21.0423,75300.0
2009-04-20 13:00:00,34.34,34.34,34.06,34.07,66800.0,21.0423,21.0423,20.8708,20.8769,66800.0
2009-04-20 13:30:00,34.06,34.09,33.92,34.01,98000.0,20.8708,20.8891,20.785,20.8401,98000.0
2009-04-20 14:00:00,34.0,34.1,33.89,34.09,96600.0,20.834,20.8953,20.7666,20.8891,96600.0
2009-04-20 14:30:00,34.09,34.21,34.0,34.0,73500.0,20.8891,20.9627,20.834,20.834,73500.0
2009-04-20 15:00:00,34.0,34.11,33.95,34.1,162100.0,20.834,20.9014,20.8034,20.8953,162100.0
2009-04-20 15:30:00,34.1,34.26,34.03,34.18,397600.0,20.8953,20.9933,20.8524,20.9443,397600.0
2009-04-21 09:30:00,34.08,34.49,33.9,34.18,164500.0,20.883,21.1342,20.7727,20.9443,164500.0
2009-04-21 10:00:00,34.2,34.3,34.0,34.04,154700.0,20.9565,21.0178,20.834,20.8585,154700.0
2009-04-21 10:30:00,34.02,34.12,33.96,34.12,132600.0,20.8463,20.9075,20.8095,20.9075,132600.0
2009-04-21 11:00:00,34.11,34.28,34.11,34.26,168100.0,20.9014,21.0056,20.9014,20.9933,168100.0
2009-04-21 11:30:00,34.26,34.6,34.25,34.56,136900.0,20.9933,21.2017,20.9872,21.1771,136900.0
2009-04-21 12:00:00,34.57,34.7,34.56,34.68,56700.0,21.1833,21.2629,21.1771,21.2507,56700.0
2009-04-21 12:30:00,34.68,35.0,34.65,34.85,103700.0,21.2507,21.4468,21.2323,21.3548,103700.0
2009-04-21 13:00:00,34.81,34.97,34.81,34.84,60700.0,21.3303,21.4284,21.3303,21.3487,60700.0
2009-04-21 13:30:00,34.84,35.01,34.78,34.96,68100.0,21.3487,21.4529,21.312,21.4222,68100.0
2009-04-21 14:00:00,34.96,35.04,34.79,34.9,53700.0,21.4222,21.4713,21.3181,21.3855,53700.0
2009-04-21 14:30:00,34.91,35.04,34.89,34.9,74100.0,21.3916,21.4713,21.3794,21.3855,74100.0
2009-04-21 15:00:00,34.9,35.15,34.88,35.0,120500.0,21.3855,21.5387,21.3732,21.4468,120500.0
2009-04-21 15:30:00,35.0,35.04,34.86,35.04,333900.0,21.4468,21.4713,21.361,21.4713,333900.0
2009-04-22 09:30:00,34.58,34.75,34.31,34.7,102200.0,21.1894,21.2936,21.024,21.2629,102200.0
2009-04-22 10:00:00,34.7,35.09,34.66,34.9,204200.0,21.2629,21.5019,21.2384,21.3855,204200.0
2009-04-22 10:30:00,34.91,35.13,34.89,34.96,96500.0,21.3916,21.5264,21.3794,21.4222,96500.0
2009-04-22 11:00:00,34.97,35.15,34.96,35.02,116600.0,21.4284,21.5387,21.4222,21.459,116600.0
2009-04-22 11:30:00,35.05,35.08,34.97,34.99,117200.0,21.4774,21.4958,21.4284,21.4406,117200.0
2009-04-22 12:00:00,34.99,35.05,34.74,34.75,94400.0,21.4406,21.4774,21.2874,21.2936,94400.0
2009-04-22 12:30:00,34.74,34.82,34.51,34.64,84400.0,21.2874,21.3365,21.1465,21.2262,84400.0
2009-04-22 13:00:00,34.63,34.74,34.52,34.71,47300.0,21.22,21.2874,21.1526,21.2691,47300.0
2009-04-22 13:30:00,34.71,34.91,34.69,34.74,63300.0,21.2691,21.3916,21.2568,21.2874,63300.0
2009-04-22 14:00:00,34.74,35.03,34.67,35.03,64700.0,21.2874,21.4651,21.2445,21.4651,64700.0
2009-04-22 14:30:00,35.03,35.16,34.91,34.97,97500.0,21.4651,21.5448,21.3916,21.4284,97500.0
2009-04-22 15:00:00,34.96,35.0,34.78,34.86,128400.0,21.4222,21.4468,21.312,21.361,128400.0
2009-04-22 15:30:00,34.83,34.87,34.31,34.41,283100.0,21.3426,21.3671,21.024,21.0852,283100.0
2009-04-23 09:30:00,34.43,34.71,34.07,34.12,58600.0,21.0975,21.2691,20.8769,20.9075,58600.0
2009-04-23 10:00:00,34.09,34.2,33.86,34.08,60100.0,20.8891,20.9565,20.7482,20.883,60100.0
2009-04-23 10:30:00,34.09,34.26,33.94,33.94,56400.0,20.8891,20.9933,20.7972,20.7972,56400.0
2009-04-23 11:00:00,33.94,34.1,33.82,33.92,85000.0,20.7972,20.8953,20.7237,20.785,85000.0
2009-04-23 11:30:00,33.92,34.03,33.84,33.97,40400.0,20.785,20.8524,20.736,20.8156,40400.0
2009-04-23 12:00:00,33.97,34.11,33.89,33.92,71200.0,20.8156,20.9014,20.7666,20.785,71200.0
2009-04-23 12:30:00,33.92,34.08,33.87,33.96,38400.0,20.785,20.883,20.7543,20.8095,38400.0
2009-04-23 13:00:00,33.98,34.4,33.92,34.23,82900.0,20.8217,21.0791,20.785,20.9749,82900.0
2009-04-23 13:30:00,34.22,34.25,33.91,34.06,60800.0,20.9688,20.9872,20.7788,20.8708,60800.0
2009-04-23 14:00:00,34.06,34.15,33.92,33.99,93800.0,20.8708,20.9259,20.785,20.8279,93800.0
2009-04-23 14:30:00,34.01,34.18,33.87,33.91,68600.0,20.8401,20.9443,20.7543,20.7788,68600.0
2009-04-23 15:00:00,33.9,33.96,33.65,33.83,161300.0,20.7727,20.8095,20.6195,20.7298,161300.0
2009-04-23 15:30:00,33.83,34.26,33.73,34.25,236700.0,20.7298,20.9933,20.6685,20.9872,236700.0
2009-04-24 09:30:00,34.26,34.77,34.25,34.77,63900.0,20.9933,21.3058,20.9872,21.3058,63900.0
2009-04-24 10:00:00,34.76,34.89,34.66,34.78,57100.0,21.2997,21.3794,21.2384,21.312,57100.0
2009-04-24 10:30:00,34.78,34.81,34.6,34.65,42100.0,21.312,21.3303,21.2017,21.2323,42100.0
2009-04-24 11:00:00,34.67,34.96,34.59,34.96,63300.0,21.2445,21.4222,21.1955,21.4222,63300.0
2009-04-24 11:30:00,34.99,35.11,34.9,35.01,60500.0,21.4406,21.5142,21.3855,21.4529,60500.0
2009-04-24 12:00:00,35.03,35.04,34.92,34.99,33300.0,21.4651,21.4713,21.3977,21.4406,33300.0
2009-04-24 12:30:00,34.97,35.1,34.92,35.03,32300.0,21.4284,21.508,21.3977,21.4651,32300.0
2009-04-24 13:00:00,35.03,35.05,34.86,34.95,41900.0,21.4651,21.4774,21.361,21.4161,41900.0
2009-04-24 13:30:00,34.96,34.96,34.8,34.86,39100.0,21.4222,21.4222,21.3242,21.361,39100.0
2009-04-24 14:00:00,34.86,35.03,34.53,34.84,87800.0,21.361,21.4651,21.1588,21.3487,87800.0
2009-04-24 14:30:00,34.86,35.16,34.85,35.16,50500.0,21.361,21.5448,21.3548,21.5448,50500.0
2009-04-24 15:00:00,35.16,35.23,34.87,34.92,82400.0,21.5448,21.5877,21.3671,21.3977,82400.0
2009-04-24 15:30:00,34.91,35.07,34.72,34.9,202200.0,21.3916,21.4897,21.2752,21.3855,202200.0
2009-04-27 09:30:00,34.59,34.94,34.13,34.89,99000.0,21.1955,21.41,20.9137,21.3794,99000.0
2009-04-27 10:00:00,34.88,34.96,34.46,34.87,45200.0,21.3732,21.4222,21.1159,21.3671,45200.0
2009-04-27 10:30:00,34.86,35.23,34.79,35.21,50300.0,21.361,21.5877,21.3181,21.5754,50300.0
2009-04-27 11:00:00,35.21,35.25,34.94,35.02,57800.0,21.5754,21.6,21.41,21.459,57800.0
2009-04-27 11:30:00,35.03,35.08,34.88,34.9,45900.0,21.4651,21.4958,21.3732,21.3855,45900.0
2009-04-27 12:00:00,34.91,35.03,34.71,34.73,33600.0,21.3916,21.4651,21.2691,21.2813,33600.0
2009-04-27 12:30:00,34.75,34.78,34.54,34.64,36300.0,21.2936,21.312,21.1649,21.2262,36300.0
2009-04-27 13:00:00,34.64,34.64,34.43,34.5,34100.0,21.2262,21.2262,21.0975,21.1404,34100.0
2009-04-27 13:30:00,34.47,34.47,34.31,34.41,46800.0,21.122,21.122,21.024,21.0852,46800.0
2009-04-27 14:00:00,34.41,34.49,34.28,34.47,66700.0,21.0852,21.1342,21.0056,21.122,66700.0
2009-04-27 14:30:00,34.48,35.0,34.48,34.58,56600.0,21.1281,21.4468,21.1281,21.1894,56600.0
2009-04-27 15:00:00,34.58,34.71,34.36,34.58,104600.0,21.1894,21.2691,21.0546,21.1894,104600.0
2009-04-27 15:30:00,34.58,34.82,34.51,34.61,174500.0,21.1894,21.3365,21.1465,21.2078,174500.0
2009-04-28 09:30:00,34.24,34.71,34.1,34.65,45400.0,20.9811,21.2691,20.8953,21.2323,45400.0
2009-04-28 10:00:00,34.7,34.93,34.54,34.57,52200.0,21.2629,21.4039,21.1649,21.1833,52200.0
2009-04-28 10:30:00,34.57,34.74,34.52,34.57,44800.0,21.1833,21.2874,21.1526,21.1833,44800.0
2009-04-28 11:00:00,34.57,34.65,34.38,34.4,42100.0,21.1833,21.2323,21.0668,21.0791,42100.0
2009-04-28 11:30:00,34.39,34.39,34.12,34.22,53400.0,21.073,21.073,20.9075,20.9688,53400.0
2009-04-28 12:00:00,34.22,34.47,34.22,34.38,41300.0,20.9688,21.122,20.9688,21.0668,41300.0
2009-04-28 12:30:00,34.39,34.47,34.35,34.39,19200.0,21.073,21.122,21.0485,21.073,19200.0
2009-04-28 13:00:00,34.41,34.49,34.21,34.27,28800.0,21.0852,21.1342,20.9627,20.9994,28800.0
2009-04-28 13:30:00,34.25,34.45,34.21,34.27,54400.0,20.9872,21.1097,20.9627,20.9994,54400.0
2009-04-28 14:00:00,34.27,34.47,34.26,34.41,67400.0,20.9994,21.122,20.9933,21.0852,67400.0
2009-04-28 14:30:00,34.4,34.52,34.3,34.35,61700.0,21.0791,21.1526,21.0178,21.0485,61700.0
2009-04-28 15:00:00,34.34,34.4,34.11,34.11,140300.0,21.0423,21.0791,20.9014,20.9014,140300.0
2009-04-28 15:30:00,34.11,34.22,34.0,34.05,216000.0,20.9014,20.9688,20.834,20.8646,216000.0
2009-04-29 09:30:00,34.42,34.95,34.42,34.83,171200.0,21.0914,21.4161,21.0914,21.3426,171200.0
2009-04-29 10:00:00,34.85,34.86,34.64,34.65,113000.0,21.3548,21.361,21.2262,21.2323,113000.0
2009-04-29 10:30:00,34.66,34.83,34.61,34.78,68900.0,21.2384,21.3426,21.2078,21.312,68900.0
2009-04-29 11:00:00,34.78,34.84,34.76,34.79,93600.0,21.312,21.3487,21.2997,21.3181,93600.0
2009-04-29 11:30:00,34.79,34.8,34.68,34.68,58000.0,21.3181,21.3242,21.2507,21.2507,58000.0
2009-04-29 12:00:00,34.68,34.69,34.46,34.49,71700.0,21.2507,21.2568,21.1159,21.1342,71700.0
2009-04-29 12:30:00,34.49,34.54,34.35,34.41,81800.0,21.1342,21.1649,21.0485,21.0852,81800.0
2009-04-29 13:00:00,34.4,34.48,34.31,34.46,119100.0,21.0791,21.1281,21.024,21.1159,119100.0
2009-04-29 13:30:00,34.44,34.63,34.44,34.48,62200.0,21.1036,21.22,21.1036,21.1281,62200.0
2009-04-29 14:00:00,34.48,34.54,34.33,34.46,114700.0,21.1281,21.1649,21.0362,21.1159,114700.0
2009-04-29 14:30:00,34.46,34.57,34.24,34.29,170600.0,21.1159,21.1833,20.9811,21.0117,170600.0
2009-04-29 15:00:00,34.29,34.48,34.1,34.16,149000.0,21.0117,21.1281,20.8953,20.932,149000.0
2009-04-29 15:30:00,34.16,34.28,34.01,34.19,257000.0,20.932,21.0056,20.8401,20.9504,257000.0
2009-04-30 09:30:00,34.41,34.93,34.41,34.78,134000.0,21.0852,21.4039,21.0852,21.312,134000.0
2009-04-30 10:00:00,34.8,35.0,34.77,35.0,106200.0,21.3242,21.4468,21.3058,21.4468,106200.0
2009-04-30 10:30:00,34.99,35.0,34.78,34.88,60200.0,21.4406,21.4468,21.312,21.3732,60200.0
2009-04-30 11:00:00,34.88,34.98,34.83,34.94,50000.0,21.3732,21.4345,21.3426,21.41,50000.0
2009-04-30 11:30:00,34.94,34.95,34.72,34.74,72700.0,21.41,21.4161,21.2752,21.2874,72700.0
2009-04-30 12:00:00,34.75,34.83,34.58,34.78,76700.0,21.2936,21.3426,21.1894,21.312,76700.0
2009-04-30 12:30:00,34.79,34.8,34.32,34.35,67400.0,21.3181,21.3242,21.0301,21.0485,67400.0
2009-04-30 13:00:00,34.37,34.48,34.14,34.19,52600.0,21.0607,21.1281,20.9198,20.9504,52600.0
2009-04-30 13:30:00,34.18,34.25,34.11,34.17,60000.0,20.9443,20.9872,20.9014,20.9382,60000.0
2009-04-30 14:00:00,34.17,34.23,34.06,34.18,65900.0,20.9382,20.9749,20.8708,20.9443,65900.0
2009-04-30 14:30:00,34.17,34.2,34.05,34.15,75700.0,20.9382,20.9565,20.8646,20.9259,75700.0
2009-04-30 15:00:00,34.15,34.18,33.87,34.0,142100.0,20.9259,20.9443,20.7543,20.834,142100.0
2009-04-30 15:30:00,33.99,34.18,33.98,34.02,234500.0,20.8279,20.9443,20.8217,20.8463,234500.0
2009-05-01 09:30:00,34.03,34.08,33.12,33.53,72600.0,20.8524,20.883,20.2948,20.546,72600.0
2009-05-01 10:00:00,33.54,33.63,33.17,33.26,89400.0,20.5521,20.6073,20.3254,20.3805,89400.0
2009-05-01 10:30:00,33.26,33.4,33.17,33.3,52600.0,20.3805,20.4663,20.3254,20.4051,52600.0
2009-05-01 11:00:00,33.3,33.45,33.26,33.28,98700.0,20.4051,20.497,20.3805,20.3928,98700.0
2009-05-01 11:30:00,33.3,33.3,33.06,33.09,70500.0,20.4051,20.4051,20.258,20.2764,70500.0
2009-05-01 12:00:00,33.07,33.27,33.06,33.11,38100.0,20.2641,20.3867,20.258,20.2886,38100.0
2009-05-01 12:30:00,33.11,33.37,33.07,33.33,59200.0,20.2886,20.448,20.2641,20.4234,59200.0
2009-05-01 13:00:00,33.31,33.47,33.3,33.42,24100.0,20.4112,20.5092,20.4051,20.4786,24100.0
2009-05-01 13:30:00,33.41,33.56,33.41,33.5,41900.0,20.4725,20.5644,20.4725,20.5276,41900.0
2009-05-01 14:00:00,33.5,33.56,33.42,33.47,49800.0,20.5276,20.5644,20.4786,20.5092,49800.0
2009-05-01 14:30:00,33.47,33.5,33.33,33.49,71400.0,20.5092,20.5276,20.4234,20.5215,71400.0
2009-05-01 15:00:00,33.5,33.58,33.32,33.38,82000.0,20.5276,20.5766,20.4173,20.4541,82000.0
2009-05-01 15:30:00,33.37,33.52,33.31,33.5,147400.0,20.448,20.5399,20.4112,20.5276,147400.0
2009-05-04 09:30:00,33.86,33.86,33.34,33.68,99400.0,20.7482,20.7482,20.4296,20.6379,99400.0
2009-05-04 10:00:00,33.7,33.91,33.66,33.74,86100.0,20.6502,20.7788,20.6257,20.6747,86100.0
2009-05-04 10:30:00,33.75,33.8,33.61,33.64,69200.0,20.6808,20.7114,20.595,20.6134,69200.0
2009-05-04 11:00:00,33.63,33.8,33.63,33.8,117400.0,20.6073,20.7114,20.6073,20.7114,117400.0
2009-05-04 11:30:00,33.8,33.83,33.57,33.57,78000.0,20.7114,20.7298,20.5705,20.5705,78000.0
2009-05-04 12:00:00,33.58,33.66,33.45,33.47,37600.0,20.5766,20.6257,20.497,20.5092,37600.0
2009-05-04 12:30:00,33.48,33.58,33.47,33.56,26700.0,20.5154,20.5766,20.5092,20.5644,26700.0
2009-05-04 13:00:00,33.56,33.68,33.56,33.66,24000.0,20.5644,20.6379,20.5644,20.6257,24000.0
2009-05-04 13:30:00,33.65,33.67,33.56,33.56,65600.0,20.6195,20.6318,20.5644,20.5644,65600.0
2009-05-04 14:00:00,33.55,33.61,33.42,33.6,66900.0,20.5583,20.595,20.4786,20.5889,66900.0
2009-05-04 14:30:00,33.6,33.61,33.49,33.51,56500.0,20.5889,20.595,20.5215,20.5337,56500.0
2009-05-04 15:00:00,33.53,33.61,33.49,33.51,83400.0,20.546,20.595,20.5215,20.5337,83400.0
2009-05-04 15:30:00,33.51,33.61,33.4,33.61,226800.0,20.5337,20.595,20.4663,20.595,226800.0
2009-05-05 09:30:00,33.6,33.87,33.45,33.67,73000.0,20.5889,20.7543,20.497,20.6318,73000.0
2009-05-05 10:00:00,33.68,33.79,33.58,33.72,60100.0,20.6379,20.7053,20.5766,20.6624,60100.0
2009-05-05 10:30:00,33.68,33.71,33.42,33.42,40500.0,20.6379,20.6563,20.4786,20.4786,40500.0
2009-05-05 11:00:00,33.41,33.6,33.41,33.6,29600.0,20.4725,20.5889,20.4725,20.5889,29600.0
2009-05-05 11:30:00,33.59,33.62,33.5,33.52,40000.0,20.5828,20.6011,20.5276,20.5399,40000.0
2009-05-05 12:00:00,33.5,33.56,33.46,33.49,25600.0,20.5276,20.5644,20.5031,20.5215,25600.0
2009-05-05 12:30:00,33.5,33.51,33.4,33.5,28000.0,20.5276,20.5337,20.4663,20.5276,28000.0
2009-05-05 13:00:00,33.49,33.57,33.36,33.37,44000.0,20.5215,20.5705,20.4418,20.448,44000.0
2009-05-05 13:30:00,33.37,33.52,33.35,33.51,36200.0,20.448,20.5399,20.4357,20.5337,36200.0
2009-05-05 14:00:00,33.5,33.63,33.31,33.33,36800.0,20.5276,20.6073,20.4112,20.4234,36800.0
2009-05-05 14:30:00,33.32,33.48,33.31,33.43,56100.0,20.4173,20.5154,20.4112,20.4847,56100.0
2009-05-05 15:00:00,33.44,33.56,33.4,33.5,115000.0,20.4908,20.5644,20.4663,20.5276,115000.0
2009-05-05 15:30:00,33.51,33.57,33.49,33.52,121200.0,20.5337,20.5705,20.5215,20.5399,121200.0
2009-05-06 09:30:00,33.76,33.95,33.47,33.48,49100.0,20.6869,20.8034,20.5092,20.5154,49100.0
2009-05-06 10:00:00,33.47,33.49,33.03,33.04,42600.0,20.5092,20.5215,20.2396,20.2457,42600.0
2009-05-06 10:30:00,33.04,33.27,32.96,33.13,91100.0,20.2457,20.3867,20.1967,20.3009,91100.0
2009-05-06 11:00:00,33.13,33.24,33.07,33.21,69400.0,20.3009,20.3683,20.2641,20.3499,69400.0
2009-05-06 11:30:00,33.22,33.37,33.16,33.36,42000.0,20.356,20.448,20.3193,20.4418,42000.0
2009-05-06 12:00:00,33.36,33.58,33.36,33.58,42200.0,20.4418,20.5766,20.4418,20.5766,42200.0
2009-05-06 12:30:00,33.58,33.6,33.39,33.41,44300.0,20.5766,20.5889,20.4602,20.4725,44300.0
2009-05-06 13:00:00,33.42,33.5,33.3,33.3,32700.0,20.4786,20.5276,20.4051,20.4051,32700.0
2009-05-06 13:30:00,33.29,33.58,33.22,33.58,55000.0,20.3989,20.5766,20.356,20.5766,55000.0
2009-05-06 14:00:00,33.59,33.61,33.48,33.54,45000.0,20.5828,20.595,20.5154,20.5521,45000.0
2009-05-06 14:30:00,33.55,33.61,33.43,33.47,63100.0,20.5583,20.595,20.4847,20.5092,63100.0
2009-05-06 15:00:00,33.45,33.5,33.25,33.33,73700.0,20.497,20.5276,20.3744,20.4234,73700.0
2009-05-06 15:30:00,33.33,33.59,33.3,33.58,137200.0,20.4234,20.5828,20.4051,20.5766,137200.0
2009-05-07 09:30:00,33.6,33.96,33.52,33.68,89000.0,20.5889,20.8095,20.5399,20.6379,89000.0
2009-05-07 10:00:00,33.66,33.69,33.0,33.03,99600.0,20.6257,20.644,20.2212,20.2396,99600.0
2009-05-07 10:30:00,33.03,33.36,33.01,33.31,67800.0,20.2396,20.4418,20.2274,20.4112,67800.0
2009-05-07 11:00:00,33.31,33.38,33.19,33.29,51400.0,20.4112,20.4541,20.3377,20.3989,51400.0
2009-05-07 11:30:00,33.28,33.28,33.08,33.25,56600.0,20.3928,20.3928,20.2703,20.3744,56600.0
2009-05-07 12:00:00,33.25,33.26,33.18,33.22,29600.0,20.3744,20.3805,20.3315,20.356,29600.0
2009-05-07 12:30:00,33.22,33.42,33.22,33.4,26700.0,20.356,20.4786,20.356,20.4663,26700.0
2009-05-07 13:00:00,33.4,33.42,33.15,33.19,31000.0,20.4663,20.4786,20.3131,20.3377,31000.0
2009-05-07 13:30:00,33.17,33.19,32.97,33.03,41800.0,20.3254,20.3377,20.2028,20.2396,41800.0
2009-05-07 14:00:00,33.03,33.12,33.01,33.12,53400.0,20.2396,20.2948,20.2274,20.2948,53400.0
2009-05-07 14:30:00,33.12,33.18,33.03,33.17,66100.0,20.2948,20.3315,20.2396,20.3254,66100.0
2009-05-07 15:00:00,33.17,33.3,33.1,33.21,98300.0,20.3254,20.4051,20.2825,20.3499,98300.0
2009-05-07 15:30:00,33.18,33.3,32.99,33.18,171300.0,20.3315,20.4051,20.2151,20.3315,171300.0
2009-05-08 09:30:00,33.62,33.79,33.4,33.4,74700.0,20.6011,20.7053,20.4663,20.4663,74700.0
2009-05-08 10:00:00,33.44,33.44,32.98,33.15,113700.0,20.4908,20.4908,20.209,20.3131,113700.0
2009-05-08 10:30:00,33.17,33.25,32.99,33.12,59900.0,20.3254,20.3744,20.2151,20.2948,59900.0
2009-05-08 11:00:00,33.12,33.32,33.11,33.14,61200.0,20.2948,20.4173,20.2886,20.307,61200.0
2009-05-08 11:30:00,33.13,33.28,33.03,33.28,59000.0,20.3009,20.3928,20.2396,20.3928,59000.0
2009-05-08 12:00:00,33.27,33.52,33.25,33.4,49100.0,20.3867,20.5399,20.3744,20.4663,49100.0
2009-05-08 12:30:00,33.4,33.6,33.34,33.57,43600.0,20.4663,20.5889,20.4296,20.5705,43600.0
2009-05-08 13:00:00,33.58,33.59,33.39,33.41,38500.0,20.5766,20.5828,20.4602,20.4725,38500.0
2009-05-08 13:30:00,33.41,33.53,33.33,33.45,54400.0,20.4725,20.546,20.4234,20.497,54400.0
2009-05-08 14:00:00,33.45,33.66,33.45,33.63,82200.0,20.497,20.6257,20.497,20.6073,82200.0
2009-05-08 14:30:00,33.64,33.76,33.62,33.66,88500.0,20.6134,20.6869,20.6011,20.6257,88500.0
2009-05-08 15:00:00,33.66,33.71,33.42,33.42,110300.0,20.6257,20.6563,20.4786,20.4786,110300.0
2009-05-08 15:30:00,33.41,33.57,33.36,33.48,191500.0,20.4725,20.5705,20.4418,20.5154,191500.0
2009-05-11 09:30:00,33.06,33.16,32.81,32.93,81400.0,20.258,20.3193,20.1048,20.1783,81400.0
2009-05-11 10:00:00,32.9,33.22,32.85,33.05,61000.0,20.16,20.356,20.1293,20.2519,61000.0
2009-05-11 10:30:00,33.03,33.4,32.9,33.33,68300.0,20.2396,20.4663,20.16,20.4234,68300.0
2009-05-11 11:00:00,33.33,33.49,33.27,33.31,76100.0,20.4234,20.5215,20.3867,20.4112,76100.0
2009-05-11 11:30:00,33.3,33.52,33.3,33.48,105400.0,20.4051,20.5399,20.4051,20.5154,105400.0
2009-05-11 12:00:00,33.47,33.53,33.39,33.51,61400.0,20.5092,20.546,20.4602,20.5337,61400.0
2009-05-11 12:30:00,33.51,33.63,33.49,33.57,71500.0,20.5337,20.6073,20.5215,20.5705,71500.0
2009-05-11 13:00:00,33.59,33.65,33.54,33.55,82300.0,20.5828,20.6195,20.5521,20.5583,82300.0
2009-05-11 13:30:00,33.55,33.68,33.53,33.55,66300.0,20.5583,20.6379,20.546,20.5583,66300.0
2009-05-11 14:00:00,33.55,33.55,33.4,33.54,56200.0,20.5583,20.5583,20.4663,20.5521,56200.0
2009-05-11 14:30:00,33.53,33.57,33.39,33.44,115800.0,20.546,20.5705,20.4602,20.4908,115800.0
2009-05-11 15:00:00,33.45,33.54,33.37,33.43,118900.0,20.497,20.5521,20.448,20.4847,118900.0
2009-05-11 15:30:00,33.42,33.48,33.34,33.42,194700.0,20.4786,20.5154,20.4296,20.4786,194700.0
2009-05-12 09:30:00,33.49,33.53,32.68,32.98,60500.0,20.5215,20.546,20.0251,20.209,60500.0
2009-05-12 10:00:00,32.96,32.99,32.83,32.85,126200.0,20.1967,20.2151,20.1171,20.1293,126200.0
2009-05-12 10:30:00,32.85,32.85,32.62,32.83,133600.0,20.1293,20.1293,19.9884,20.1171,133600.0
2009-05-12 11:00:00,32.83,32.95,32.74,32.79,128000.0,20.1171,20.1906,20.0619,20.0925,128000.0
2009-05-12 11:30:00,32.78,32.83,32.53,32.68,70200.0,20.0864,20.1171,19.9332,20.0251,70200.0
2009-05-12 12:00:00,32.69,32.73,32.56,32.7,64300.0,20.0313,20.0558,19.9516,20.0374,64300.0
2009-05-12 12:30:00,32.7,32.72,32.63,32.64,48600.0,20.0374,20.0497,19.9945,20.0006,48600.0
2009-05-12 13:00:00,32.64,32.75,32.63,32.69,57700.0,20.0006,20.068,19.9945,20.0313,57700.0
2009-05-12 13:30:00,32.7,32.9,32.63,32.72,79500.0,20.0374,20.16,19.9945,20.0497,79500.0
2009-05-12 14:00:00,32.71,32.91,32.66,32.77,68700.0,20.0435,20.1661,20.0129,20.0803,68700.0
2009-05-12 14:30:00,32.77,33.17,32.72,33.12,83800.0,20.0803,20.3254,20.0497,20.2948,83800.0
2009-05-12 15:00:00,33.13,33.34,33.01,33.23,93600.0,20.3009,20.4296,20.2274,20.3622,93600.0
2009-05-12 15:30:00,33.23,33.25,32.96,33.06,138700.0,20.3622,20.3744,20.1967,20.258,138700.0
2009-05-13 09:30:00,32.63,32.63,32.16,32.45,79100.0,19.9945,19.9945,19.7065,19.8842,79100.0
2009-05-13 10:00:00,32.42,32.65,32.29,32.56,58000.0,19.8658,20.0068,19.7862,19.9516,58000.0
2009-05-13 10:30:00,32.56,32.56,32.32,32.32,50900.0,19.9516,19.9516,19.8046,19.8046,50900.0
2009-05-13 11:00:00,32.32,32.44,32.28,32.37,56100.0,19.8046,19.8781,19.78,19.8352,56100.0
2009-05-13 11:30:00,32.38,32.38,32.25,32.36,52600.0,19.8413,19.8413,19.7617,19.8291,52600.0
2009-05-13 12:00:00,32.35,32.4,32.22,32.33,148900.0,19.8229,19.8536,19.7433,19.8107,148900.0
2009-05-13 12:30:00,32.34,32.38,32.25,32.25,31200.0,19.8168,19.8413,19.7617,19.7617,31200.0
2009-05-13 13:00:00,32.25,32.25,32.05,32.05,57500.0,19.7617,19.7617,19.6391,19.6391,57500.0
2009-05-13 13:30:00,32.03,32.22,32.0,32.22,39000.0,19.6268,19.7433,19.6085,19.7433,39000.0
2009-05-13 14:00:00,32.21,32.21,32.0,32.07,40100.0,19.7371,19.7371,19.6085,19.6514,40100.0
2009-05-13 14:30:00,32.07,32.15,32.03,32.14,61400.0,19.6514,19.7004,19.6268,19.6943,61400.0
2009-05-13 15:00:00,32.13,32.2,32.06,32.08,83400.0,19.6881,19.731,19.6452,19.6575,83400.0
2009-05-13 15:30:00,32.1,32.2,31.96,31.98,247600.0,19.6697,19.731,19.584,19.5962,247600.0
2009-05-14 09:30:00,32.04,32.74,32.04,32.5,144100.0,19.633,20.0619,19.633,19.9148,144100.0
2009-05-14 10:00:00,32.51,33.1,32.5,33.01,165900.0,19.921,20.2825,19.9148,20.2274,165900.0
2009-05-14 10:30:00,33.01,33.1,32.77,32.98,67400.0,20.2274,20.2825,20.0803,20.209,67400.0
2009-05-14 11:00:00,32.99,33.11,32.94,33.1,59000.0,20.2151,20.2886,20.1845,20.2825,59000.0
2009-05-14 11:30:00,33.08,33.1,32.98,33.06,39800.0,20.2703,20.2825,20.209,20.258,39800.0
2009-05-14 12:00:00,33.06,33.08,32.88,32.91,47200.0,20.258,20.2703,20.1477,20.1661,47200.0
2009-05-14 12:30:00,32.91,33.03,32.86,32.87,31000.0,20.1661,20.2396,20.1354,20.1416,31000.0
2009-05-14 13:00:00,32.86,32.88,32.67,32.69,36800.0,20.1354,20.1477,20.019,20.0313,36800.0
2009-05-14 13:30:00,32.69,32.76,32.64,32.65,35600.0,20.0313,20.0742,20.0006,20.0068,35600.0
2009-05-14 14:00:00,32.64,32.7,32.61,32.64,70800.0,20.0006,20.0374,19.9823,20.0006,70800.0
2009-05-14 14:30:00,32.64,32.74,32.56,32.58,112900.0,20.0006,20.0619,19.9516,19.9639,112900.0
2009-05-14 15:00:00,32.59,32.64,32.43,32.44,99300.0,19.97,20.0006,19.872,19.8781,99300.0
2009-05-14 15:30:00,32.45,32.51,32.29,32.37,169500.0,19.8842,19.921,19.7862,19.8352,169500.0
2009-05-15 09:30:00,32.32,32.69,32.21,32.4,122800.0,19.8046,20.0313,19.7371,19.8536,122800.0
2009-05-15 10:00:00,32.38,32.48,32.2,32.43,41900.0,19.8413,19.9026,19.731,19.872,41900.0
2009-05-15 10:30:00,32.4,32.67,32.39,32.59,23100.0,19.8536,20.019,19.8474,19.97,23100.0
2009-05-15 11:00:00,32.61,32.63,32.38,32.41,49700.0,19.9823,19.9945,19.8413,19.8597,49700.0
2009-05-15 11:30:00,32.43,32.46,32.14,32.14,30000.0,19.872,19.8903,19.6943,19.6943,30000.0
2009-05-15 12:00:00,32.13,32.29,32.1,32.29,34000.0,19.6881,19.7862,19.6697,19.7862,34000.0
2009-05-15 12:30:00,32.29,32.32,32.16,32.2,20400.0,19.7862,19.8046,19.7065,19.731,20400.0
2009-05-15 13:00:00,32.2,32.2,32.02,32.05,16700.0,19.731,19.731,19.6207,19.6391,16700.0
2009-05-15 13:30:00,32.05,32.08,31.94,32.02,21800.0,19.6391,19.6575,19.5717,19.6207,21800.0
2009-05-15 14:00:00,32.01,32.01,31.91,31.94,45500.0,19.6146,19.6146,19.5533,19.5717,45500.0
2009-05-15 14:30:00,31.94,31.96,31.77,31.87,48000.0,19.5717,19.584,19.4675,19.5288,48000.0
2009-05-15 15:00:00,31.87,32.09,31.78,32.05,58200.0,19.5288,19.6636,19.4737,19.6391,58200.0
2009-05-15 15:30:00,32.06,32.14,31.98,32.12,143800.0,19.6452,19.6943,19.5962,19.682,143800.0
2009-05-18 09:30:00,32.41,32.69,32.41,32.58,52600.0,19.8597,20.0313,19.8597,19.9639,52600.0
2009-05-18 10:00:00,32.58,32.58,32.35,32.56,51900.0,19.9639,19.9639,19.8229,19.9516,51900.0
2009-05-18 10:30:00,32.57,32.84,32.52,32.82,40700.0,19.9577,20.1232,19.9271,20.1109,40700.0
2009-05-18 11:00:00,32.8,32.82,32.68,32.82,27600.0,20.0987,20.1109,20.0251,20.1109,27600.0
2009-05-18 11:30:00,32.82,32.87,32.7,32.7,22900.0,20.1109,20.1416,20.0374,20.0374,22900.0
2009-05-18 12:00:00,32.69,32.94,32.69,32.94,30200.0,20.0313,20.1845,20.0313,20.1845,30200.0
2009-05-18 12:30:00,32.91,33.04,32.85,33.01,36600.0,20.1661,20.2457,20.1293,20.2274,36600.0
2009-05-18 13:00:00,33.02,33.04,32.83,32.87,29500.0,20.2335,20.2457,20.1171,20.1416,29500.0
2009-05-18 13:30:00,32.87,32.92,32.82,32.9,21500.0,20.1416,20.1722,20.1109,20.16,21500.0
2009-05-18 14:00:00,32.89,33.01,32.88,32.93,20900.0,20.1538,20.2274,20.1477,20.1783,20900.0
2009-05-18 14:30:00,32.93,33.2,32.93,33.2,28100.0,20.1783,20.3438,20.1783,20.3438,28100.0
2009-05-18 15:00:00,33.19,33.19,33.05,33.05,41400.0,20.3377,20.3377,20.2519,20.2519,41400.0
2009-05-18 15:30:00,33.06,33.37,33.02,33.31,119600.0,20.258,20.448,20.2335,20.4112,119600.0
2009-05-19 09:30:00,33.17,33.36,32.98,33.05,75200.0,20.3254,20.4418,20.209,20.2519,75200.0
2009-05-19 10:00:00,33.05,33.36,32.99,33.33,52100.0,20.2519,20.4418,20.2151,20.4234,52100.0
2009-05-19 10:30:00,33.34,33.57,33.33,33.44,39600.0,20.4296,20.5705,20.4234,20.4908,39600.0
2009-05-19 11:00:00,33.43,33.51,33.32,33.47,43100.0,20.4847,20.5337,20.4173,20.5092,43100.0
2009-05-19 11:30:00,33.48,33.52,33.47,33.49,27500.0,20.5154,20.5399,20.5092,20.5215,27500.0
2009-05-19 12:00:00,33.48,33.59,33.48,33.54,60000.0,20.5154,20.5828,20.5154,20.5521,60000.0
2009-05-19 12:30:00,33.54,33.55,33.34,33.34,28700.0,20.5521,20.5583,20.4296,20.4296,28700.0
2009-05-19 13:00:00,33.34,33.49,33.34,33.42,25700.0,20.4296,20.5215,20.4296,20.4786,25700.0
2009-05-19 13:30:00,33.41,33.44,33.25,33.29,26800.0,20.4725,20.4908,20.3744,20.3989,26800.0
2009-05-19 14:00:00,33.32,33.48,33.22,33.46,17600.0,20.4173,20.5154,20.356,20.5031,17600.0
2009-05-19 14:30:00,33.47,33.53,33.42,33.48,29500.0,20.5092,20.546,20.4786,20.5154,29500.0
2009-05-19 15:00:00,33.49,33.54,33.42,33.52,51900.0,20.5215,20.5521,20.4786,20.5399,51900.0
2009-05-19 15:30:00,33.5,33.52,33.29,33.31,161000.0,20.5276,20.5399,20.3989,20.4112,161000.0
2009-05-20 09:30:00,33.36,33.84,33.25,33.64,55900.0,20.4418,20.736,20.3744,20.6134,55900.0
2009-05-20 10:00:00,33.64,33.86,33.63,33.72,66900.0,20.6134,20.7482,20.6073,20.6624,66900.0
2009-05-20 10:30:00,33.72,33.79,33.62,33.64,39500.0,20.6624,20.7053,20.6011,20.6134,39500.0
2009-05-20 11:00:00,33.63,33.68,33.44,33.47,33700.0,20.6073,20.6379,20.4908,20.5092,33700.0
2009-05-20 11:30:00,33.48,33.6,33.24,33.25,60600.0,20.5154,20.5889,20.3683,20.3744,60600.0
2009-05-20 12:00:00,33.25,33.35,33.18,33.21,38500.0,20.3744,20.4357,20.3315,20.3499,38500.0
2009-05-20 12:30:00,33.2,33.24,32.98,32.98,109500.0,20.3438,20.3683,20.209,20.209,109500.0
2009-05-20 13:00:00,32.96,33.11,32.93,33.11,93000.0,20.1967,20.2886,20.1783,20.2886,93000.0
2009-05-20 13:30:00,33.12,33.3,33.06,33.17,53000.0,20.2948,20.4051,20.258,20.3254,53000.0
2009-05-20 14:00:00,33.17,33.33,33.0,33.22,60400.0,20.3254,20.4234,20.2212,20.356,60400.0
2009-05-20 14:30:00,33.22,33.27,33.04,33.12,112600.0,20.356,20.3867,20.2457,20.2948,112600.0
2009-05-20 15:00:00,33.1,33.12,32.72,32.79,119100.0,20.2825,20.2948,20.0497,20.0925,119100.0
2009-05-20 15:30:00,32.8,32.81,32.52,32.62,123400.0,20.0987,20.1048,19.9271,19.9884,123400.0
2009-05-21 09:30:00,32.22,32.36,31.9,32.1,92000.0,19.7433,19.8291,19.5472,19.6697,92000.0
2009-05-21 10:00:00,32.1,32.32,32.04,32.04,89000.0,19.6697,19.8046,19.633,19.633,89000.0
2009-05-21 10:30:00,32.04,32.06,31.85,31.92,94300.0,19.633,19.6452,19.5166,19.5594,94300.0
2009-05-21 11:00:00,31.91,31.93,31.76,31.84,47900.0,19.5533,19.5656,19.4614,19.5104,47900.0
2009-05-21 11:30:00,31.81,31.9,31.8,31.84,49700.0,19.492,19.5472,19.4859,19.5104,49700.0
2009-05-21 12:00:00,31.82,31.86,31.69,31.72,61900.0,19.4982,19.5227,19.4185,19.4369,61900.0
2009-05-21 12:30:00,31.71,31.84,31.71,31.78,26900.0,19.4308,19.5104,19.4308,19.4737,26900.0
2009-05-21 13:00:00,31.78,31.88,31.61,31.65,37600.0,19.4737,19.5349,19.3695,19.394,37600.0
2009-05-21 13:30:00,31.66,31.73,31.58,31.68,48600.0,19.4001,19.443,19.3511,19.4124,48600.0
2009-05-21 14:00:00,31.65,31.72,31.45,31.48,47500.0,19.394,19.4369,19.2714,19.2898,47500.0
2009-05-21 14:30:00,31.47,31.54,31.4,31.51,54600.0,19.2837,19.3266,19.2408,19.3082,54600.0
2009-05-21 15:00:00,31.52,31.67,31.51,31.59,91500.0,19.3143,19.4063,19.3082,19.3572,91500.0
2009-05-21 15:30:00,31.59,31.79,31.59,31.71,240100.0,19.3572,19.4798,19.3572,19.4308,240100.0
2009-05-22 09:30:00,31.75,31.96,31.32,31.59,74800.0,19.4553,19.584,19.1918,19.3572,74800.0
2009-05-22 10:00:00,31.57,31.94,31.54,31.89,51000.0,19.345,19.5717,19.3266,19.5411,51000.0
2009-05-22 10:30:00,31.85,31.96,31.71,31.91,31100.0,19.5166,19.584,19.4308,19.5533,31100.0
2009-05-22 11:00:00,31.92,32.15,31.87,32.1,29300.0,19.5594,19.7004,19.5288,19.6697,29300.0
2009-05-22 11:30:00,32.1,32.21,32.09,32.15,37300.0,19.6697,19.7371,19.6636,19.7004,37300.0
2009-05-22 12:00:00,32.17,32.33,32.17,32.18,54800.0,19.7126,19.8107,19.7126,19.7188,54800.0
2009-05-22 12:30:00,32.19,32.46,32.16,32.45,46600.0,19.7249,19.8903,19.7065,19.8842,46600.0
2009-05-22 13:00:00,32.46,32.5,32.41,32.41,39000.0,19.8903,19.9148,19.8597,19.8597,39000.0
2009-05-22 13:30:00,32.41,32.44,32.27,32.36,49400.0,19.8597,19.8781,19.7739,19.8291,49400.0
2009-05-22 14:00:00,32.4,32.46,32.3,32.42,53200.0,19.8536,19.8903,19.7923,19.8658,53200.0
2009-05-22 14:30:00,32.41,32.51,32.38,32.49,48300.0,19.8597,19.921,19.8413,19.9087,48300.0
2009-05-22 15:00:00,32.51,32.59,32.4,32.43,86800.0,19.921,19.97,19.8536,19.872,86800.0
2009-05-22 15:30:00,32.42,32.55,32.21,32.24,120500.0,19.8658,19.9455,19.7371,19.7555,120500.0
2009-05-26 09:30:00,31.75,32.64,31.75,32.64,79900.0,19.4553,20.0006,19.4553,20.0006,79900.0
2009-05-26 10:00:00,32.65,33.25,32.65,33.08,89700.0,20.0068,20.3744,20.0068,20.2703,89700.0
2009-05-26 10:30:00,33.08,33.3,33.06,33.11,41800.0,20.2703,20.4051,20.258,20.2886,41800.0
2009-05-26 11:00:00,33.12,33.19,33.05,33.12,29600.0,20.2948,20.3377,20.2519,20.2948,29600.0
2009-05-26 11:30:00,33.12,33.17,33.04,33.15,37500.0,20.2948,20.3254,20.2457,20.3131,37500.0
2009-05-26 12:00:00,33.16,33.16,33.02,33.09,27400.0,20.3193,20.3193,20.2335,20.2764,27400.0
2009-05-26 12:30:00,33.1,33.27,33.04,33.26,26100.0,20.2825,20.3867,20.2457,20.3805,26100.0
2009-05-26 13:00:00,33.25,33.26,33.08,33.17,27200.0,20.3744,20.3805,20.2703,20.3254,27200.0
2009-05-26 13:30:00,33.19,33.3,33.13,33.29,19600.0,20.3377,20.4051,20.3009,20.3989,19600.0
2009-05-26 14:00:00,33.28,33.33,33.18,33.18,29300.0,20.3928,20.4234,20.3315,20.3315,29300.0
2009-05-26 14:30:00,33.2,33.29,33.07,33.07,35700.0,20.3438,20.3989,20.2641,20.2641,35700.0
2009-05-26 15:00:00,33.09,33.27,33.04,33.19,101000.0,20.2764,20.3867,20.2457,20.3377,101000.0
2009-05-26 15:30:00,33.18,33.35,33.12,33.33,140600.0,20.3315,20.4357,20.2948,20.4234,140600.0
2009-05-27 09:30:00,33.1,33.5,33.0,33.48,74300.0,20.2825,20.5276,20.2212,20.5154,74300.0
2009-05-27 10:00:00,33.47,33.57,33.22,33.43,82000.0,20.5092,20.5705,20.356,20.4847,82000.0
2009-05-27 10:30:00,33.43,33.62,33.35,33.55,70600.0,20.4847,20.6011,20.4357,20.5583,70600.0
2009-05-27 11:00:00,33.56,33.56,33.36,33.47,48600.0,20.5644,20.5644,20.4418,20.5092,48600.0
2009-05-27 11:30:00,33.44,33.51,33.35,33.42,24400.0,20.4908,20.5337,20.4357,20.4786,24400.0
2009-05-27 12:00:00,33.42,33.5,33.33,33.35,55000.0,20.4786,20.5276,20.4234,20.4357,55000.0
2009-05-27 12:30:00,33.35,33.36,33.14,33.17,33000.0,20.4357,20.4418,20.307,20.3254,33000.0
2009-05-27 13:00:00,33.17,33.32,33.15,33.22,22900.0,20.3254,20.4173,20.3131,20.356,22900.0
2009-05-27 13:30:00,33.21,33.21,32.9,32.95,77500.0,20.3499,20.3499,20.16,20.1906,77500.0
2009-05-27 14:00:00,32.95,33.01,32.87,32.92,58600.0,20.1906,20.2274,20.1416,20.1722,58600.0
2009-05-27 14:30:00,32.92,33.09,32.87,32.95,48400.0,20.1722,20.2764,20.1416,20.1906,48400.0
2009-05-27 15:00:00,32.94,33.15,32.72,32.81,94800.0,20.1845,20.3131,20.0497,20.1048,94800.0
2009-05-27 15:30:00,32.81,32.88,32.68,32.75,139000.0,20.1048,20.1477,20.0251,20.068,139000.0
2009-05-28 09:30:00,32.99,33.06,32.58,32.59,68500.0,20.2151,20.258,19.9639,19.97,68500.0
2009-05-28 10:00:00,32.61,32.61,32.15,32.23,70000.0,19.9823,19.9823,19.7004,19.7494,70000.0
2009-05-28 10:30:00,32.25,32.43,32.21,32.43,45500.0,19.7617,19.872,19.7371,19.872,45500.0
2009-05-28 11:00:00,32.43,32.58,32.32,32.33,65500.0,19.872,19.9639,19.8046,19.8107,65500.0
2009-05-28 11:30:00,32.33,32.58,32.29,32.55,31600.0,19.8107,19.9639,19.7862,19.9455,31600.0
2009-05-28 12:00:00,32.58,32.61,32.26,32.29,27400.0,19.9639,19.9823,19.7678,19.7862,27400.0
2009-05-28 12:30:00,32.29,32.32,32.15,32.19,37200.0,19.7862,19.8046,19.7004,19.7249,37200.0
2009-05-28 13:00:00,32.19,32.85,32.18,32.76,53900.0,19.7249,20.1293,19.7188,20.0742,53900.0
2009-05-28 13:30:00,32.74,32.88,32.66,32.73,72100.0,20.0619,20.1477,20.0129,20.0558,72100.0
2009-05-28 14:00:00,32.74,33.01,32.71,32.97,60500.0,20.0619,20.2274,20.0435,20.2028,60500.0
2009-05-28 14:30:00,32.99,33.11,32.92,33.05,66900.0,20.2151,20.2886,20.1722,20.2519,66900.0
2009-05-28 15:00:00,33.05,33.08,32.79,32.88,71300.0,20.2519,20.2703,20.0925,20.1477,71300.0
2009-05-28 15:30:00,32.88,32.99,32.79,32.9,186700.0,20.1477,20.2151,20.0925,20.16,186700.0
2009-05-29 09:30:00,32.99,33.3,32.74,33.1,68400.0,20.2151,20.4051,20.0619,20.2825,68400.0
2009-05-29 10:00:00,33.11,33.19,32.92,33.05,37700.0,20.2886,20.3377,20.1722,20.2519,37700.0
2009-05-29 10:30:00,33.06,33.06,32.81,32.91,43800.0,20.258,20.258,20.1048,20.1661,43800.0
2009-05-29 11:00:00,32.91,32.94,32.73,32.75,37000.0,20.1661,20.1845,20.0558,20.068,37000.0
2009-05-29 11:30:00,32.75,32.85,32.71,32.75,27600.0,20.068,20.1293,20.0435,20.068,27600.0
2009-05-29 12:00:00,32.75,32.97,32.75,32.95,16300.0,20.068,20.2028,20.068,20.1906,16300.0
2009-05-29 12:30:00,32.93,32.94,32.83,32.87,20400.0,20.1783,20.1845,20.1171,20.1416,20400.0
2009-05-29 13:00:00,32.87,32.97,32.87,32.94,15800.0,20.1416,20.2028,20.1416,20.1845,15800.0
2009-05-29 13:30:00,32.94,33.16,32.94,33.1,47800.0,20.1845,20.3193,20.1845,20.2825,47800.0
2009-05-29 14:00:00,33.1,33.21,33.08,33.12,33100.0,20.2825,20.3499,20.2703,20.2948,33100.0
2009-05-29 14:30:00,33.13,33.16,32.93,33.07,42300.0,20.3009,20.3193,20.1783,20.2641,42300.0
2009-05-29 15:00:00,33.06,33.15,33.01,33.11,54500.0,20.258,20.3131,20.2274,20.2886,54500.0
2009-05-29 15:30:00,33.11,33.47,33.03,33.47,275800.0,20.2886,20.5092,20.2396,20.5092,275800.0
2009-06-01 09:30:00,33.93,34.54,33.93,34.53,201900.0,20.7911,21.1649,20.7911,21.1588,201900.0
2009-06-01 10:00:00,34.53,34.93,34.52,34.89,138300.0,21.1588,21.4039,21.1526,21.3794,138300.0
2009-06-01 10:30:00,34.89,35.09,34.88,35.06,108800.0,21.3794,21.5019,21.3732,21.4835,108800.0
2009-06-01 11:00:00,35.07,35.26,35.06,35.21,76400.0,21.4897,21.6061,21.4835,21.5754,76400.0
2009-06-01 11:30:00,35.22,35.23,35.07,35.2,62300.0,21.5816,21.5877,21.4897,21.5693,62300.0
2009-06-01 12:00:00,35.19,35.3,35.14,35.3,31900.0,21.5632,21.6306,21.5325,21.6306,31900.0
2009-06-01 12:30:00,35.29,35.32,35.18,35.2,86200.0,21.6245,21.6428,21.5571,21.5693,86200.0
2009-06-01 13:00:00,35.19,35.22,35.04,35.06,49500.0,21.5632,21.5816,21.4713,21.4835,49500.0
2009-06-01 13:30:00,35.06,35.14,35.01,35.12,63600.0,21.4835,21.5325,21.4529,21.5203,63600.0
2009-06-01 14:00:00,35.11,35.14,35.0,35.1,87400.0,21.5142,21.5325,21.4468,21.508,87400.0
2009-06-01 14:30:00,35.08,35.13,34.96,35.08,101100.0,21.4958,21.5264,21.4222,21.4958,101100.0
2009-06-01 15:00:00,35.09,35.16,34.93,35.15,102100.0,21.5019,21.5448,21.4039,21.5387,102100.0
2009-06-01 15:30:00,35.15,35.29,35.03,35.16,183900.0,21.5387,21.6245,21.4651,21.5448,183900.0
2009-06-02 09:30:00,36.09,36.18,35.55,35.68,200600.0,22.1147,22.1698,21.7838,21.8634,200600.0
2009-06-02 10:00:00,35.67,36.01,35.67,35.88,129000.0,21.8573,22.0657,21.8573,21.986,129000.0
2009-06-02 10:30:00,35.9,35.92,35.71,35.8,72900.0,21.9982,22.0105,21.8818,21.937,72900.0
2009-06-02 11:00:00,35.8,35.93,35.7,35.83,62000.0,21.937,22.0166,21.8757,21.9554,62000.0
2009-06-02 11:30:00,35.81,35.82,35.6,35.61,85700.0,21.9431,21.9492,21.8144,21.8205,85700.0
2009-06-02 12:00:00,35.61,35.65,35.53,35.56,87400.0,21.8205,21.8451,21.7715,21.7899,87400.0
2009-06-02 12:30:00,35.56,35.77,35.49,35.74,114200.0,21.7899,21.9186,21.747,21.9002,114200.0
2009-06-02 13:00:00,35.74,35.94,35.66,35.74,116400.0,21.9002,22.0228,21.8512,21.9002,116400.0
2009-06-02 13:30:00,35.74,35.9,35.74,35.88,138500.0,21.9002,21.9982,21.9002,21.986,138500.0
2009-06-02 14:00:00,35.88,36.01,35.73,35.91,83500.0,21.986,22.0657,21.8941,22.0044,83500.0
2009-06-02 14:30:00,35.92,35.92,35.84,35.85,47900.0,22.0105,22.0105,21.9615,21.9676,47900.0
2009-06-02 15:00:00,35.86,35.91,35.74,35.81,130500.0,21.9737,22.0044,21.9002,21.9431,130500.0
2009-06-02 15:30:00,35.82,35.93,35.76,35.84,246400.0,21.9492,22.0166,21.9125,21.9615,246400.0
2009-06-03 09:30:00,35.17,35.63,35.17,35.32,139100.0,21.7953,22.0803,21.7953,21.8882,139100.0
2009-06-03 10:00:00,35.32,35.32,35.11,35.23,131900.0,21.8882,21.8882,21.7581,21.8325,131900.0
2009-06-03 10:30:00,35.22,35.23,35.09,35.2,64700.0,21.8263,21.8325,21.7457,21.8139,64700.0
2009-06-03 11:00:00,35.2,35.28,35.12,35.24,80800.0,21.8139,21.8634,21.7643,21.8387,80800.0
2009-06-03 11:30:00,35.23,35.36,35.21,35.31,56100.0,21.8325,21.913,21.8201,21.882,56100.0
2009-06-03 12:00:00,35.29,35.3,35.21,35.22,32000.0,21.8696,21.8758,21.8201,21.8263,32000.0
2009-06-03 12:30:00,35.22,35.23,35.12,35.14,35800.0,21.8263,21.8325,21.7643,21.7767,35800.0
2009-06-03 13:00:00,35.12,35.18,35.08,35.18,48700.0,21.7643,21.8015,21.7395,21.8015,48700.0
2009-06-03 13:30:00,35.18,35.22,35.08,35.18,60900.0,21.8015,21.8263,21.7395,21.8015,60900.0
2009-06-03 14:00:00,35.17,35.22,35.15,35.18,44400.0,21.7953,21.8263,21.7829,21.8015,44400.0
2009-06-03 14:30:00,35.18,35.18,35.04,35.16,81700.0,21.8015,21.8015,21.7147,21.7891,81700.0
2009-06-03 15:00:00,35.15,35.24,35.12,35.14,65600.0,21.7829,21.8387,21.7643,21.7767,65600.0
2009-06-03 15:30:00,35.15,35.31,35.04,35.31,207600.0,21.7829,21.882,21.7147,21.882,207600.0
2009-06-04 09:30:00,35.29,35.38,34.68,34.84,84600.0,21.8696,21.9254,21.4916,21.5908,84600.0
2009-06-04 10:00:00,34.85,34.89,34.62,34.75,63800.0,21.597,21.6218,21.4544,21.535,63800.0
2009-06-04 10:30:00,34.75,34.82,34.65,34.76,54200.0,21.535,21.5784,21.473,21.5412,54200.0
2009-06-04 11:00:00,34.76,34.86,34.71,34.76,48000.0,21.5412,21.6032,21.5102,21.5412,48000.0
2009-06-04 11:30:00,34.73,34.74,34.5,34.5,35100.0,21.5226,21.5288,21.3801,21.3801,35100.0
2009-06-04 12:00:00,34.5,34.57,34.41,34.56,33900.0,21.3801,21.4234,21.3243,21.4172,33900.0
2009-06-04 12:30:00,34.57,34.69,34.54,34.69,31600.0,21.4234,21.4978,21.4049,21.4978,31600.0
2009-06-04 13:00:00,34.7,34.8,34.67,34.78,20400.0,21.504,21.566,21.4854,21.5536,20400.0
2009-06-04 13:30:00,34.77,34.85,34.7,34.75,30500.0,21.5474,21.597,21.504,21.535,30500.0
2009-06-04 14:00:00,34.76,34.82,34.71,34.78,31600.0,21.5412,21.5784,21.5102,21.5536,31600.0
2009-06-04 14:30:00,34.8,34.84,34.7,34.74,43300.0,21.566,21.5908,21.504,21.5288,43300.0
2009-06-04 15:00:00,34.73,34.81,34.67,34.78,49400.0,21.5226,21.5722,21.4854,21.5536,49400.0
2009-06-04 15:30:00,34.78,34.9,34.69,34.81,184900.0,21.5536,21.6279,21.4978,21.5722,184900.0
2009-06-05 09:30:00,35.09,35.28,34.67,34.8,86700.0,21.7457,21.8634,21.4854,21.566,86700.0
2009-06-05 10:00:00,34.8,34.81,34.44,34.72,70900.0,21.566,21.5722,21.3429,21.5164,70900.0
2009-06-05 10:30:00,34.72,34.85,34.64,34.82,73800.0,21.5164,21.597,21.4668,21.5784,73800.0
2009-06-05 11:00:00,34.82,34.91,34.63,34.66,74300.0,21.5784,21.6341,21.4606,21.4792,74300.0
2009-06-05 11:30:00,34.65,34.7,34.48,34.55,75700.0,21.473,21.504,21.3677,21.411,75700.0
2009-06-05 12:00:00,34.56,34.7,34.53,34.65,48100.0,21.4172,21.504,21.3987,21.473,48100.0
2009-06-05 12:30:00,34.66,34.7,34.62,34.68,36900.0,21.4792,21.504,21.4544,21.4916,36900.0
2009-06-05 13:00:00,34.67,34.68,34.48,34.49,58900.0,21.4854,21.4916,21.3677,21.3739,58900.0
2009-06-05 13:30:00,34.5,34.67,34.49,34.59,33700.0,21.3801,21.4854,21.3739,21.4358,33700.0
2009-06-05 14:00:00,34.57,34.61,34.35,34.45,48500.0,21.4234,21.4482,21.2871,21.3491,48500.0
2009-06-05 14:30:00,34.45,34.5,34.34,34.41,48600.0,21.3491,21.3801,21.2809,21.3243,48600.0
2009-06-05 15:00:00,34.42,34.51,34.35,34.35,95100.0,21.3305,21.3863,21.2871,21.2871,95100.0
2009-06-05 15:30:00,34.35,34.47,34.2,34.35,232500.0,21.2871,21.3615,21.1942,21.2871,232500.0
2009-06-08 09:30:00,33.96,34.31,33.91,33.94,161700.0,21.0454,21.2623,21.0144,21.033,161700.0
2009-06-08 10:00:00,33.92,34.1,33.85,33.99,70800.0,21.0206,21.1322,20.9773,21.064,70800.0
2009-06-08 10:30:00,33.98,34.09,33.91,33.93,171000.0,21.0578,21.126,21.0144,21.0268,171000.0
2009-06-08 11:00:00,33.94,34.04,33.84,33.84,89300.0,21.033,21.095,20.9711,20.9711,89300.0
2009-06-08 11:30:00,33.84,33.88,33.8,33.83,79200.0,20.9711,20.9958,20.9463,20.9649,79200.0
2009-06-08 12:00:00,33.85,33.86,33.79,33.84,55900.0,20.9773,20.9834,20.9401,20.9711,55900.0
2009-06-08 12:30:00,33.83,33.9,33.79,33.82,65600.0,20.9649,21.0082,20.9401,20.9587,65600.0
2009-06-08 13:00:00,33.83,34.0,33.83,33.96,72700.0,20.9649,21.0702,20.9649,21.0454,72700.0
2009-06-08 13:30:00,33.96,34.06,33.89,33.99,75200.0,21.0454,21.1074,21.002,21.064,75200.0
2009-06-08 14:00:00,33.99,34.03,33.95,34.01,67600.0,21.064,21.0888,21.0392,21.0764,67600.0
2009-06-08 14:30:00,34.01,34.04,33.95,33.97,88300.0,21.0764,21.095,21.0392,21.0516,88300.0
2009-06-08 15:00:00,33.97,34.25,33.91,34.18,143700.0,21.0516,21.2251,21.0144,21.1818,143700.0
2009-06-08 15:30:00,34.19,34.34,34.05,34.05,264100.0,21.188,21.2809,21.1012,21.1012,264100.0
2009-06-09 09:30:00,34.13,34.28,33.98,34.07,133800.0,21.1508,21.2437,21.0578,21.1136,133800.0
2009-06-09 10:00:00,34.05,34.14,33.87,34.0,113500.0,21.1012,21.157,20.9896,21.0702,113500.0
2009-06-09 10:30:00,34.01,34.14,33.98,34.08,90500.0,21.0764,21.157,21.0578,21.1198,90500.0
2009-06-09 11:00:00,34.08,34.1,33.93,34.01,65100.0,21.1198,21.1322,21.0268,21.0764,65100.0
2009-06-09 11:30:00,34.0,34.1,33.99,34.08,46800.0,21.0702,21.1322,21.064,21.1198,46800.0
2009-06-09 12:00:00,34.07,34.16,34.04,34.15,44800.0,21.1136,21.1694,21.095,21.1632,44800.0
2009-06-09 12:30:00,34.14,34.15,34.03,34.15,50300.0,21.157,21.1632,21.0888,21.1632,50300.0
2009-06-09 13:00:00,34.13,34.22,34.03,34.08,63600.0,21.1508,21.2065,21.0888,21.1198,63600.0
2009-06-09 13:30:00,34.08,34.09,34.02,34.07,49000.0,21.1198,21.126,21.0826,21.1136,49000.0
2009-06-09 14:00:00,34.08,34.09,33.99,34.05,81200.0,21.1198,21.126,21.064,21.1012,81200.0
2009-06-09 14:30:00,34.06,34.16,34.0,34.1,82100.0,21.1074,21.1694,21.0702,21.1322,82100.0
2009-06-09 15:00:00,34.1,34.13,33.99,34.05,89100.0,21.1322,21.1508,21.064,21.1012,89100.0
2009-06-09 15:30:00,34.05,34.16,34.0,34.01,199100.0,21.1012,21.1694,21.0702,21.0764,199100.0
2009-06-10 09:30:00,34.21,34.32,33.9,34.02,74200.0,21.2003,21.2685,21.0082,21.0826,74200.0
2009-06-10 10:00:00,34.04,34.05,33.72,33.96,61700.0,21.095,21.1012,20.8967,21.0454,61700.0
2009-06-10 10:30:00,33.97,34.1,33.95,34.09,221900.0,21.0516,21.1322,21.0392,21.126,221900.0
2009-06-10 11:00:00,34.11,34.14,33.99,34.12,77000.0,21.1384,21.157,21.064,21.1446,77000.0
2009-06-10 11:30:00,34.1,34.12,34.02,34.03,25900.0,21.1322,21.1446,21.0826,21.0888,25900.0
2009-06-10 12:00:00,34.04,34.16,33.93,33.94,54000.0,21.095,21.1694,21.0268,21.033,54000.0
2009-06-10 12:30:00,33.96,33.98,33.88,33.96,34800.0,21.0454,21.0578,20.9958,21.0454,34800.0
2009-06-10 13:00:00,33.95,33.95,33.63,33.63,36900.0,21.0392,21.0392,20.8409,20.8409,36900.0
2009-06-10 13:30:00,33.65,33.65,33.55,33.63,32900.0,20.8533,20.8533,20.7913,20.8409,32900.0
2009-06-10 14:00:00,33.64,33.82,33.54,33.76,83000.0,20.8471,20.9587,20.7851,20.9215,83000.0
2009-06-10 14:30:00,33.76,34.04,33.71,33.95,114800.0,20.9215,21.095,20.8905,21.0392,114800.0
2009-06-10 15:00:00,33.96,33.97,33.82,33.85,64600.0,21.0454,21.0516,20.9587,20.9773,64600.0
2009-06-10 15:30:00,33.86,34.08,33.86,34.06,142700.0,20.9834,21.1198,20.9834,21.1074,142700.0
2009-06-11 09:30:00,34.03,34.32,33.97,34.28,81700.0,21.0888,21.2685,21.0516,21.2437,81700.0
2009-06-11 10:00:00,34.28,34.44,34.2,34.34,52800.0,21.2437,21.3429,21.1942,21.2809,52800.0
2009-06-11 10:30:00,34.32,34.34,34.16,34.17,39100.0,21.2685,21.2809,21.1694,21.1756,39100.0
2009-06-11 11:00:00,34.18,34.22,34.07,34.22,70100.0,21.1818,21.2065,21.1136,21.2065,70100.0
2009-06-11 11:30:00,34.22,34.23,34.1,34.16,37300.0,21.2065,21.2127,21.1322,21.1694,37300.0
2009-06-11 12:00:00,34.15,34.15,34.06,34.06,31300.0,21.1632,21.1632,21.1074,21.1074,31300.0
2009-06-11 12:30:00,34.06,34.22,34.05,34.21,33400.0,21.1074,21.2065,21.1012,21.2003,33400.0
2009-06-11 13:00:00,34.22,34.32,34.15,34.3,60900.0,21.2065,21.2685,21.1632,21.2561,60900.0
2009-06-11 13:30:00,34.3,34.32,34.13,34.15,88000.0,21.2561,21.2685,21.1508,21.1632,88000.0
2009-06-11 14:00:00,34.12,34.18,34.07,34.18,91000.0,21.1446,21.1818,21.1136,21.1818,91000.0
2009-06-11 14:30:00,34.18,34.21,34.05,34.13,105200.0,21.1818,21.2003,21.1012,21.1508,105200.0
2009-06-11 15:00:00,34.12,34.15,34.04,34.04,57700.0,21.1446,21.1632,21.095,21.095,57700.0
2009-06-11 15:30:00,34.03,34.05,33.83,33.88,182500.0,21.0888,21.1012,20.9649,20.9958,182500.0
2009-06-12 09:30:00,33.75,33.97,33.48,33.5,68400.0,20.9153,21.0516,20.748,20.7604,68400.0
2009-06-12 10:00:00,33.5,33.66,33.43,33.48,49100.0,20.7604,20.8595,20.717,20.748,49100.0
2009-06-12 10:30:00,33.48,33.63,33.47,33.58,35400.0,20.748,20.8409,20.7418,20.8099,35400.0
2009-06-12 11:00:00,33.57,33.58,33.47,33.5,38500.0,20.8037,20.8099,20.7418,20.7604,38500.0
2009-06-12 11:30:00,33.51,33.57,33.47,33.48,41800.0,20.7665,20.8037,20.7418,20.748,41800.0
2009-06-12 12:00:00,33.48,33.52,33.43,33.5,27400.0,20.748,20.7727,20.717,20.7604,27400.0
2009-06-12 12:30:00,33.5,33.56,33.43,33.55,41500.0,20.7604,20.7975,20.717,20.7913,41500.0
2009-06-12 13:00:00,33.55,33.57,33.48,33.5,103700.0,20.7913,20.8037,20.748,20.7604,103700.0
2009-06-12 13:30:00,33.48,33.64,33.47,33.63,32300.0,20.748,20.8471,20.7418,20.8409,32300.0
2009-06-12 14:00:00,33.62,33.66,33.57,33.61,37000.0,20.8347,20.8595,20.8037,20.8285,37000.0
2009-06-12 14:30:00,33.62,33.84,33.62,33.72,47200.0,20.8347,20.9711,20.8347,20.8967,47200.0
2009-06-12 15:00:00,33.73,33.8,33.72,33.77,58500.0,20.9029,20.9463,20.8967,20.9277,58500.0
2009-06-12 15:30:00,33.78,33.83,33.62,33.78,114900.0,20.9339,20.9649,20.8347,20.9339,114900.0
2009-06-15 09:30:00,33.41,33.41,32.91,33.11,75000.0,20.7046,20.7046,20.3947,20.5187,75000.0
2009-06-15 10:00:00,33.11,33.28,33.08,33.26,58000.0,20.5187,20.624,20.5001,20.6116,58000.0
2009-06-15 10:30:00,33.26,33.26,33.09,33.2,73500.0,20.6116,20.6116,20.5063,20.5744,73500.0
2009-06-15 11:00:00,33.19,33.2,33.09,33.15,22800.0,20.5682,20.5744,20.5063,20.5435,22800.0
2009-06-15 11:30:00,33.16,33.29,33.16,33.21,24900.0,20.5496,20.6302,20.5496,20.5806,24900.0
2009-06-15 12:00:00,33.23,33.26,33.17,33.23,15700.0,20.593,20.6116,20.5558,20.593,15700.0
2009-06-15 12:30:00,33.21,33.4,33.19,33.4,50100.0,20.5806,20.6984,20.5682,20.6984,50100.0
2009-06-15 13:00:00,33.39,33.39,33.11,33.13,45800.0,20.6922,20.6922,20.5187,20.5311,45800.0
2009-06-15 13:30:00,33.13,33.21,33.06,33.14,65800.0,20.5311,20.5806,20.4877,20.5373,65800.0
2009-06-15 14:00:00,33.15,33.18,33.12,33.15,54700.0,20.5435,20.562,20.5249,20.5435,54700.0
2009-06-15 14:30:00,33.14,33.15,33.07,33.1,41700.0,20.5373,20.5435,20.4939,20.5125,41700.0
2009-06-15 15:00:00,33.1,33.26,33.07,33.26,139900.0,20.5125,20.6116,20.4939,20.6116,139900.0
2009-06-15 15:30:00,33.26,33.32,33.19,33.22,128400.0,20.6116,20.6488,20.5682,20.5868,128400.0
2009-06-16 09:30:00,33.25,33.42,33.17,33.23,69600.0,20.6054,20.7108,20.5558,20.593,69600.0
2009-06-16 10:00:00,33.21,33.32,33.05,33.09,54300.0,20.5806,20.6488,20.4815,20.5063,54300.0
2009-06-16 10:30:00,33.09,33.18,33.06,33.08,36400.0,20.5063,20.562,20.4877,20.5001,36400.0
2009-06-16 11:00:00,33.09,33.29,33.09,33.2,32100.0,20.5063,20.6302,20.5063,20.5744,32100.0
2009-06-16 11:30:00,33.21,33.21,32.95,32.96,35300.0,20.5806,20.5806,20.4195,20.4257,35300.0
2009-06-16 12:00:00,32.95,33.06,32.93,33.06,39200.0,20.4195,20.4877,20.4071,20.4877,39200.0
2009-06-16 12:30:00,33.05,33.06,32.83,32.99,63100.0,20.4815,20.4877,20.3451,20.4443,63100.0
2009-06-16 13:00:00,32.99,33.06,32.96,33.01,47400.0,20.4443,20.4877,20.4257,20.4567,47400.0
2009-06-16 13:30:00,33.01,33.04,32.95,33.01,31400.0,20.4567,20.4753,20.4195,20.4567,31400.0
2009-06-16 14:00:00,33.0,33.12,32.97,33.1,121700.0,20.4505,20.5249,20.4319,20.5125,121700.0
2009-06-16 14:30:00,33.09,33.25,33.07,33.2,127100.0,20.5063,20.6054,20.4939,20.5744,127100.0
2009-06-16 15:00:00,33.22,33.23,33.11,33.17,69400.0,20.5868,20.593,20.5187,20.5558,69400.0
2009-06-16 15:30:00,33.16,33.22,33.06,33.11,244400.0,20.5496,20.5868,20.4877,20.5187,244400.0
2009-06-17 09:30:00,33.11,33.4,33.07,33.18,126400.0,20.5187,20.6984,20.4939,20.562,126400.0
2009-06-17 10:00:00,33.16,33.43,33.12,33.17,103200.0,20.5496,20.717,20.5249,20.5558,103200.0
2009-06-17 10:30:00,33.15,33.19,33.0,33.16,67400.0,20.5435,20.5682,20.4505,20.5496,67400.0
2009-06-17 11:00:00,33.14,33.37,33.12,33.32,99400.0,20.5373,20.6798,20.5249,20.6488,99400.0
2009-06-17 11:30:00,33.32,33.4,33.28,33.4,48200.0,20.6488,20.6984,20.624,20.6984,48200.0
2009-06-17 12:00:00,33.38,33.44,33.3,33.35,87600.0,20.686,20.7232,20.6364,20.6674,87600.0
2009-06-17 12:30:00,33.35,33.44,33.32,33.36,27200.0,20.6674,20.7232,20.6488,20.6736,27200.0
2009-06-17 13:00:00,33.36,33.46,33.33,33.44,75500.0,20.6736,20.7356,20.655,20.7232,75500.0
2009-06-17 13:30:00,33.44,33.63,33.39,33.58,53300.0,20.7232,20.8409,20.6922,20.8099,53300.0
2009-06-17 14:00:00,33.58,33.62,33.5,33.61,43200.0,20.8099,20.8347,20.7604,20.8285,43200.0
2009-06-17 14:30:00,33.61,33.61,33.35,33.39,34900.0,20.8285,20.8285,20.6674,20.6922,34900.0
2009-06-17 15:00:00,33.38,33.43,33.27,33.27,51200.0,20.686,20.717,20.6178,20.6178,51200.0
2009-06-17 15:30:00,33.28,33.38,33.24,33.29,108900.0,20.624,20.686,20.5992,20.6302,108900.0
2009-06-18 09:30:00,33.31,33.37,33.0,33.31,59900.0,20.6426,20.6798,20.4505,20.6426,59900.0
2009-06-18 10:00:00,33.29,33.39,33.19,33.25,61000.0,20.6302,20.6922,20.5682,20.6054,61000.0
2009-06-18 10:30:00,33.24,33.32,33.16,33.19,35000.0,20.5992,20.6488,20.5496,20.5682,35000.0
2009-06-18 11:00:00,33.22,33.33,33.2,33.23,52800.0,20.5868,20.655,20.5744,20.593,52800.0
2009-06-18 11:30:00,33.24,33.27,33.1,33.17,35000.0,20.5992,20.6178,20.5125,20.5558,35000.0
2009-06-18 12:00:00,33.18,33.24,33.17,33.24,36500.0,20.562,20.5992,20.5558,20.5992,36500.0
2009-06-18 12:30:00,33.24,33.35,33.21,33.35,12800.0,20.5992,20.6674,20.5806,20.6674,12800.0
2009-06-18 13:00:00,33.35,33.4,33.28,33.32,27300.0,20.6674,20.6984,20.624,20.6488,27300.0
2009-06-18 13:30:00,33.32,33.33,33.2,33.24,41900.0,20.6488,20.655,20.5744,20.5992,41900.0
2009-06-18 14:00:00,33.24,33.33,33.2,33.28,69000.0,20.5992,20.655,20.5744,20.624,69000.0
2009-06-18 14:30:00,33.3,33.42,33.25,33.42,40500.0,20.6364,20.7108,20.6054,20.7108,40500.0
2009-06-18 15:00:00,33.43,33.48,33.33,33.38,62300.0,20.717,20.748,20.655,20.686,62300.0
2009-06-18 15:30:00,33.37,33.43,33.24,33.3,124700.0,20.6798,20.717,20.5992,20.6364,124700.0
2009-06-19 09:30:00,33.58,33.67,33.3,33.49,407800.0,20.8099,20.8657,20.6364,20.7542,407800.0
2009-06-19 10:00:00,33.48,33.48,33.31,33.4,55600.0,20.748,20.748,20.6426,20.6984,55600.0
2009-06-19 10:30:00,33.41,33.49,33.36,33.48,99900.0,20.7046,20.7542,20.6736,20.748,99900.0
2009-06-19 11:00:00,33.49,33.5,33.43,33.46,88500.0,20.7542,20.7604,20.717,20.7356,88500.0
2009-06-19 11:30:00,33.46,33.49,33.41,33.42,21500.0,20.7356,20.7542,20.7046,20.7108,21500.0
2009-06-19 12:00:00,33.42,33.42,33.13,33.14,41700.0,20.7108,20.7108,20.5311,20.5373,41700.0
2009-06-19 12:30:00,33.13,33.15,33.06,33.08,28400.0,20.5311,20.5435,20.4877,20.5001,28400.0
2009-06-19 13:00:00,33.08,33.1,33.04,33.07,28600.0,20.5001,20.5125,20.4753,20.4939,28600.0
2009-06-19 13:30:00,33.07,33.15,33.05,33.05,23500.0,20.4939,20.5435,20.4815,20.4815,23500.0
2009-06-19 14:00:00,33.07,33.1,33.0,33.03,27400.0,20.4939,20.5125,20.4505,20.4691,27400.0
2009-06-19 14:30:00,33.03,33.14,33.03,33.14,30500.0,20.4691,20.5373,20.4691,20.5373,30500.0
2009-06-19 15:00:00,33.12,33.22,33.06,33.19,58400.0,20.5249,20.5868,20.4877,20.5682,58400.0
2009-06-19 15:30:00,33.19,33.24,33.03,33.03,97400.0,20.5682,20.5992,20.4691,20.4691,97400.0
2009-06-22 09:30:00,32.88,32.99,32.75,32.85,124600.0,20.3761,20.4443,20.2956,20.3575,124600.0
2009-06-22 10:00:00,32.82,33.06,32.78,32.83,101500.0,20.3389,20.4877,20.3142,20.3451,101500.0
2009-06-22 10:30:00,32.82,32.82,32.72,32.77,36900.0,20.3389,20.3389,20.277,20.308,36900.0
2009-06-22 11:00:00,32.77,33.0,32.72,32.98,34900.0,20.308,20.4505,20.277,20.4381,34900.0
2009-06-22 11:30:00,32.98,33.0,32.92,32.98,55500.0,20.4381,20.4505,20.4009,20.4381,55500.0
2009-06-22 12:00:00,32.98,32.99,32.8,32.82,42600.0,20.4381,20.4443,20.3266,20.3389,42600.0
2009-06-22 12:30:00,32.82,32.84,32.72,32.74,29000.0,20.3389,20.3513,20.277,20.2894,29000.0
2009-06-22 13:00:00,32.75,32.75,32.63,32.65,26300.0,20.2956,20.2956,20.2212,20.2336,26300.0
2009-06-22 13:30:00,32.64,32.68,32.62,32.63,25800.0,20.2274,20.2522,20.215,20.2212,25800.0
2009-06-22 14:00:00,32.64,32.67,32.6,32.62,35700.0,20.2274,20.246,20.2026,20.215,35700.0
2009-06-22 14:30:00,32.63,32.7,32.6,32.69,41100.0,20.2212,20.2646,20.2026,20.2584,41100.0
2009-06-22 15:00:00,32.69,32.79,32.69,32.74,65500.0,20.2584,20.3204,20.2584,20.2894,65500.0
2009-06-22 15:30:00,32.75,32.85,32.6,32.63,132200.0,20.2956,20.3575,20.2026,20.2212,132200.0
2009-06-23 09:30:00,32.62,32.82,32.28,32.43,51400.0,20.215,20.3389,20.0043,20.0973,51400.0
2009-06-23 10:00:00,32.43,32.51,32.26,32.41,74500.0,20.0973,20.1468,19.9919,20.0849,74500.0
2009-06-23 10:30:00,32.41,32.47,32.3,32.46,67600.0,20.0849,20.122,20.0167,20.1159,67600.0
2009-06-23 11:00:00,32.47,32.51,32.4,32.42,51200.0,20.122,20.1468,20.0787,20.0911,51200.0
2009-06-23 11:30:00,32.41,32.41,32.32,32.37,43100.0,20.0849,20.0849,20.0291,20.0601,43100.0
2009-06-23 12:00:00,32.37,32.38,32.22,32.24,38300.0,20.0601,20.0663,19.9671,19.9795,38300.0
2009-06-23 12:30:00,32.24,32.34,32.21,32.22,33300.0,19.9795,20.0415,19.9609,19.9671,33300.0
2009-06-23 13:00:00,32.22,32.33,32.22,32.24,75600.0,19.9671,20.0353,19.9671,19.9795,75600.0
2009-06-23 13:30:00,32.25,32.26,32.08,32.09,70800.0,19.9857,19.9919,19.8804,19.8866,70800.0
2009-06-23 14:00:00,32.08,32.16,32.06,32.11,37900.0,19.8804,19.9299,19.868,19.899,37900.0
2009-06-23 14:30:00,32.11,32.12,32.0,32.03,42200.0,19.899,19.9051,19.8308,19.8494,42200.0
2009-06-23 15:00:00,32.03,32.17,32.0,32.17,41400.0,19.8494,19.9361,19.8308,19.9361,41400.0
2009-06-23 15:30:00,32.16,32.18,32.04,32.05,111200.0,19.9299,19.9423,19.8556,19.8618,111200.0
2009-06-24 09:30:00,32.25,32.64,32.18,32.58,59700.0,19.9857,20.2274,19.9423,20.1902,59700.0
2009-06-24 10:00:00,32.58,32.92,32.48,32.86,72300.0,20.1902,20.4009,20.1282,20.3637,72300.0
2009-06-24 10:30:00,32.86,32.9,32.77,32.82,29400.0,20.3637,20.3885,20.308,20.3389,29400.0
2009-06-24 11:00:00,32.8,32.82,32.69,32.8,41300.0,20.3266,20.3389,20.2584,20.3266,41300.0
2009-06-24 11:30:00,32.81,32.87,32.79,32.84,33700.0,20.3328,20.3699,20.3204,20.3513,33700.0
2009-06-24 12:00:00,32.85,32.87,32.77,32.8,16700.0,20.3575,20.3699,20.308,20.3266,16700.0
2009-06-24 12:30:00,32.8,32.82,32.76,32.79,20200.0,20.3266,20.3389,20.3018,20.3204,20200.0
2009-06-24 13:00:00,32.78,32.84,32.77,32.82,13900.0,20.3142,20.3513,20.308,20.3389,13900.0
2009-06-24 13:30:00,32.82,32.82,32.73,32.77,21100.0,20.3389,20.3389,20.2832,20.308,21100.0
2009-06-24 14:00:00,32.77,32.86,32.59,32.65,73700.0,20.308,20.3637,20.1964,20.2336,73700.0
2009-06-24 14:30:00,32.64,32.68,32.49,32.49,71500.0,20.2274,20.2522,20.1344,20.1344,71500.0
2009-06-24 15:00:00,32.51,32.55,32.32,32.44,59400.0,20.1468,20.1716,20.0291,20.1035,59400.0
2009-06-24 15:30:00,32.44,32.47,32.29,32.42,148800.0,20.1035,20.122,20.0105,20.0911,148800.0
2009-06-25 09:30:00,32.36,32.76,32.26,32.72,70000.0,20.0539,20.3018,19.9919,20.277,70000.0
2009-06-25 10:00:00,32.73,32.95,32.71,32.93,53700.0,20.2832,20.4195,20.2708,20.4071,53700.0
2009-06-25 10:30:00,32.89,32.97,32.8,32.88,35400.0,20.3823,20.4319,20.3266,20.3761,35400.0
2009-06-25 11:00:00,32.88,33.11,32.88,33.08,51100.0,20.3761,20.5187,20.3761,20.5001,51100.0
2009-06-25 11:30:00,33.1,33.4,33.09,33.37,97800.0,20.5125,20.6984,20.5063,20.6798,97800.0
2009-06-25 12:00:00,33.38,33.38,33.18,33.2,54100.0,20.686,20.686,20.562,20.5744,54100.0
2009-06-25 12:30:00,33.2,33.2,33.1,33.16,51100.0,20.5744,20.5744,20.5125,20.5496,51100.0
2009-06-25 13:00:00,33.15,33.27,33.13,33.24,57500.0,20.5435,20.6178,20.5311,20.5992,57500.0
2009-06-25 13:30:00,33.25,33.25,33.13,33.18,22700.0,20.6054,20.6054,20.5311,20.562,22700.0
2009-06-25 14:00:00,33.18,33.21,32.98,33.02,57600.0,20.562,20.5806,20.4381,20.4629,57600.0
2009-06-25 14:30:00,33.05,33.13,32.98,33.08,37100.0,20.4815,20.5311,20.4381,20.5001,37100.0
2009-06-25 15:00:00,33.07,33.22,33.04,33.2,70900.0,20.4939,20.5868,20.4753,20.5744,70900.0
2009-06-25 15:30:00,33.19,33.25,33.03,33.22,150900.0,20.5682,20.6054,20.4691,20.5868,150900.0
2009-06-26 09:30:00,33.32,33.36,33.07,33.22,88600.0,20.6488,20.6736,20.4939,20.5868,88600.0
2009-06-26 10:00:00,33.21,33.3,33.09,33.14,73000.0,20.5806,20.6364,20.5063,20.5373,73000.0
2009-06-26 10:30:00,33.14,33.19,33.08,33.15,63100.0,20.5373,20.5682,20.5001,20.5435,63100.0
2009-06-26 11:00:00,33.15,33.2,33.11,33.16,41600.0,20.5435,20.5744,20.5187,20.5496,41600.0
2009-06-26 11:30:00,33.18,33.21,33.1,33.14,41500.0,20.562,20.5806,20.5125,20.5373,41500.0
2009-06-26 12:00:00,33.14,33.15,33.0,33.0,29900.0,20.5373,20.5435,20.4505,20.4505,29900.0
2009-06-26 12:30:00,33.0,33.05,32.97,33.01,39200.0,20.4505,20.4815,20.4319,20.4567,39200.0
2009-06-26 13:00:00,33.01,33.05,32.96,33.03,22300.0,20.4567,20.4815,20.4257,20.4691,22300.0
2009-06-26 13:30:00,33.02,33.1,32.99,33.03,35300.0,20.4629,20.5125,20.4443,20.4691,35300.0
2009-06-26 14:00:00,33.03,33.06,33.0,33.01,12600.0,20.4691,20.4877,20.4505,20.4567,12600.0
2009-06-26 14:30:00,33.01,33.06,32.95,33.06,28200.0,20.4567,20.4877,20.4195,20.4877,28200.0
2009-06-26 15:00:00,33.08,33.11,33.04,33.08,19900.0,20.5001,20.5187,20.4753,20.5001,19900.0
2009-06-26 15:30:00,33.09,33.14,32.97,33.0,152600.0,20.5063,20.5373,20.4319,20.4505,152600.0
2009-06-29 09:30:00,33.1,33.14,32.84,33.08,53900.0,20.5125,20.5373,20.3513,20.5001,53900.0
2009-06-29 10:00:00,33.08,33.28,32.98,33.28,71700.0,20.5001,20.624,20.4381,20.624,71700.0
2009-06-29 10:30:00,33.28,33.42,33.26,33.35,49300.0,20.624,20.7108,20.6116,20.6674,49300.0
2009-06-29 11:00:00,33.35,33.44,33.3,33.42,26900.0,20.6674,20.7232,20.6364,20.7108,26900.0
2009-06-29 11:30:00,33.42,33.6,33.41,33.59,38400.0,20.7108,20.8223,20.7046,20.8161,38400.0
2009-06-29 12:00:00,33.59,33.64,33.54,33.63,34800.0,20.8161,20.8471,20.7851,20.8409,34800.0
2009-06-29 12:30:00,33.62,33.66,33.59,33.61,23000.0,20.8347,20.8595,20.8161,20.8285,23000.0
2009-06-29 13:00:00,33.61,33.63,33.59,33.59,13600.0,20.8285,20.8409,20.8161,20.8161,13600.0
2009-06-29 13:30:00,33.59,33.59,33.5,33.58,36800.0,20.8161,20.8161,20.7604,20.8099,36800.0
2009-06-29 14:00:00,33.59,33.59,33.52,33.54,30200.0,20.8161,20.8161,20.7727,20.7851,30200.0
2009-06-29 14:30:00,33.54,33.63,33.53,33.62,43700.0,20.7851,20.8409,20.7789,20.8347,43700.0
2009-06-29 15:00:00,33.61,33.63,33.58,33.59,41000.0,20.8285,20.8409,20.8099,20.8161,41000.0
2009-06-29 15:30:00,33.59,33.6,33.42,33.51,75800.0,20.8161,20.8223,20.7108,20.7665,75800.0
2009-06-30 09:30:00,33.59,33.69,33.39,33.69,168500.0,20.8161,20.8781,20.6922,20.8781,168500.0
2009-06-30 10:00:00,33.65,33.66,33.17,33.22,121600.0,20.8533,20.8595,20.5558,20.5868,121600.0
2009-06-30 10:30:00,33.22,33.25,33.0,33.21,131000.0,20.5868,20.6054,20.4505,20.5806,131000.0
2009-06-30 11:00:00,33.23,33.25,33.06,33.2,63300.0,20.593,20.6054,20.4877,20.5744,63300.0
2009-06-30 11:30:00,33.2,33.29,33.13,33.26,65300.0,20.5744,20.6302,20.5311,20.6116,65300.0
2009-06-30 12:00:00,33.27,33.33,33.22,33.32,43200.0,20.6178,20.655,20.5868,20.6488,43200.0
2009-06-30 12:30:00,33.31,33.34,33.24,33.3,37200.0,20.6426,20.6612,20.5992,20.6364,37200.0
2009-06-30 13:00:00,33.3,33.31,33.27,33.3,49800.0,20.6364,20.6426,20.6178,20.6364,49800.0
2009-06-30 13:30:00,33.28,33.34,33.26,33.29,56300.0,20.624,20.6612,20.6116,20.6302,56300.0
2009-06-30 14:00:00,33.29,33.43,33.28,33.41,70600.0,20.6302,20.717,20.624,20.7046,70600.0
2009-06-30 14:30:00,33.4,33.51,33.35,33.44,119700.0,20.6984,20.7665,20.6674,20.7232,119700.0
2009-06-30 15:00:00,33.44,33.53,33.38,33.47,99600.0,20.7232,20.7789,20.686,20.7418,99600.0
2009-06-30 15:30:00,33.49,33.6,33.46,33.55,258700.0,20.7542,20.8223,20.7356,20.7913,258700.0
2009-07-01 09:30:00,33.67,33.75,33.51,33.66,97000.0,20.8657,20.9153,20.7665,20.8595,97000.0
2009-07-01 10:00:00,33.66,33.78,33.47,33.78,141300.0,20.8595,20.9339,20.7418,20.9339,141300.0
2009-07-01 10:30:00,33.78,33.81,33.65,33.65,72300.0,20.9339,20.9525,20.8533,20.8533,72300.0
2009-07-01 11:00:00,33.67,33.69,33.63,33.63,35000.0,20.8657,20.8781,20.8409,20.8409,35000.0
2009-07-01 11:30:00,33.63,33.66,33.6,33.6,33800.0,20.8409,20.8595,20.8223,20.8223,33800.0
2009-07-01 12:00:00,33.6,33.66,33.53,33.58,34600.0,20.8223,20.8595,20.7789,20.8099,34600.0
2009-07-01 12:30:00,33.56,33.58,33.5,33.5,16900.0,20.7975,20.8099,20.7604,20.7604,16900.0
2009-07-01 13:00:00,33.49,33.56,33.49,33.56,24800.0,20.7542,20.7975,20.7542,20.7975,24800.0
2009-07-01 13:30:00,33.56,33.6,33.5,33.6,26800.0,20.7975,20.8223,20.7604,20.8223,26800.0
2009-07-01 14:00:00,33.6,33.61,33.47,33.5,34300.0,20.8223,20.8285,20.7418,20.7604,34300.0
2009-07-01 14:30:00,33.49,33.5,33.42,33.44,44000.0,20.7542,20.7604,20.7108,20.7232,44000.0
2009-07-01 15:00:00,33.44,33.48,33.36,33.39,70700.0,20.7232,20.748,20.6736,20.6922,70700.0
2009-07-01 15:30:00,33.39,33.44,33.32,33.36,132000.0,20.6922,20.7232,20.6488,20.6736,132000.0
2009-07-02 09:30:00,33.1,33.2,32.72,32.81,101500.0,20.5125,20.5744,20.277,20.3328,101500.0
2009-07-02 10:00:00,32.81,32.99,32.8,32.92,128000.0,20.3328,20.4443,20.3266,20.4009,128000.0
2009-07-02 10:30:00,32.91,33.15,32.89,33.14,91400.0,20.3947,20.5435,20.3823,20.5373,91400.0
2009-07-02 11:00:00,33.14,33.25,33.1,33.2,83400.0,20.5373,20.6054,20.5125,20.5744,83400.0
2009-07-02 11:30:00,33.21,33.21,33.14,33.18,84800.0,20.5806,20.5806,20.5373,20.562,84800.0
2009-07-02 12:00:00,33.18,33.27,33.17,33.25,94000.0,20.562,20.6178,20.5558,20.6054,94000.0
2009-07-02 12:30:00,33.24,33.25,33.23,33.24,49300.0,20.5992,20.6054,20.593,20.5992,49300.0
2009-07-02 13:00:00,33.25,33.27,33.23,33.25,84500.0,20.6054,20.6178,20.593,20.6054,84500.0
2009-07-02 13:30:00,33.25,33.3,33.21,33.23,92700.0,20.6054,20.6364,20.5806,20.593,92700.0
2009-07-02 14:00:00,33.24,33.33,33.23,33.29,50800.0,20.5992,20.655,20.593,20.6302,50800.0
2009-07-02 14:30:00,33.29,33.35,33.26,33.26,68900.0,20.6302,20.6674,20.6116,20.6116,68900.0
2009-07-02 15:00:00,33.27,33.27,33.14,33.16,137500.0,20.6178,20.6178,20.5373,20.5496,137500.0
2009-07-02 15:30:00,33.17,33.24,33.11,33.17,179200.0,20.5558,20.5992,20.5187,20.5558,179200.0
2009-07-06 09:30:00,32.9,33.28,32.76,32.98,86400.0,20.3885,20.624,20.3018,20.4381,86400.0
2009-07-06 10:00:00,32.99,33.05,32.7,32.74,70000.0,20.4443,20.4815,20.2646,20.2894,70000.0
2009-07-06 10:30:00,32.74,32.84,32.71,32.84,50100.0,20.2894,20.3513,20.2708,20.3513,50100.0
2009-07-06 11:00:00,32.84,32.96,32.81,32.96,24800.0,20.3513,20.4257,20.3328,20.4257,24800.0
2009-07-06 11:30:00,32.95,33.01,32.94,32.95,32600.0,20.4195,20.4567,20.4133,20.4195,32600.0
2009-07-06 12:00:00,32.96,33.07,32.96,33.02,23000.0,20.4257,20.4939,20.4257,20.4629,23000.0
2009-07-06 12:30:00,33.02,33.05,32.98,33.01,18200.0,20.4629,20.4815,20.4381,20.4567,18200.0
2009-07-06 13:00:00,33.01,33.12,33.0,33.09,27300.0,20.4567,20.5249,20.4505,20.5063,27300.0
2009-07-06 13:30:00,33.08,33.12,33.06,33.07,21100.0,20.5001,20.5249,20.4877,20.4939,21100.0
2009-07-06 14:00:00,33.07,33.1,33.0,33.0,28300.0,20.4939,20.5125,20.4505,20.4505,28300.0
2009-07-06 14:30:00,33.01,33.05,32.96,33.0,30300.0,20.4567,20.4815,20.4257,20.4505,30300.0
2009-07-06 15:00:00,33.01,33.05,32.97,33.0,41800.0,20.4567,20.4815,20.4319,20.4505,41800.0
2009-07-06 15:30:00,32.99,33.12,32.92,33.06,87300.0,20.4443,20.5249,20.4009,20.4877,87300.0
2009-07-07 09:30:00,33.05,33.05,32.67,32.78,48800.0,20.4815,20.4815,20.246,20.3142,48800.0
2009-07-07 10:00:00,32.77,32.77,32.61,32.69,54500.0,20.308,20.308,20.2088,20.2584,54500.0
2009-07-07 10:30:00,32.68,32.72,32.63,32.69,52000.0,20.2522,20.277,20.2212,20.2584,52000.0
2009-07-07 11:00:00,32.67,32.79,32.66,32.68,34500.0,20.246,20.3204,20.2398,20.2522,34500.0
2009-07-07 11:30:00,32.68,32.77,32.61,32.76,41000.0,20.2522,20.308,20.2088,20.3018,41000.0
2009-07-07 12:00:00,32.76,32.76,32.64,32.68,22600.0,20.3018,20.3018,20.2274,20.2522,22600.0
2009-07-07 12:30:00,32.68,32.76,32.62,32.74,46800.0,20.2522,20.3018,20.215,20.2894,46800.0
2009-07-07 13:00:00,32.74,32.83,32.73,32.78,31900.0,20.2894,20.3451,20.2832,20.3142,31900.0
2009-07-07 13:30:00,32.78,32.84,32.78,32.83,41200.0,20.3142,20.3513,20.3142,20.3451,41200.0
2009-07-07 14:00:00,32.83,32.85,32.75,32.82,28900.0,20.3451,20.3575,20.2956,20.3389,28900.0
2009-07-07 14:30:00,32.82,32.86,32.65,32.69,43900.0,20.3389,20.3637,20.2336,20.2584,43900.0
2009-07-07 15:00:00,32.68,32.78,32.65,32.77,89600.0,20.2522,20.3142,20.2336,20.308,89600.0
2009-07-07 15:30:00,32.76,32.78,32.53,32.64,158900.0,20.3018,20.3142,20.1592,20.2274,158900.0
2009-07-08 09:30:00,32.7,32.82,32.63,32.67,81500.0,20.2646,20.3389,20.2212,20.246,81500.0
2009-07-08 10:00:00,32.68,32.85,32.67,32.72,39800.0,20.2522,20.3575,20.246,20.277,39800.0
2009-07-08 10:30:00,32.72,32.72,32.57,32.59,20700.0,20.277,20.277,20.184,20.1964,20700.0
2009-07-08 11:00:00,32.57,32.57,32.4,32.4,27800.0,20.184,20.184,20.0787,20.0787,27800.0
2009-07-08 11:30:00,32.41,32.6,32.41,32.54,49900.0,20.0849,20.2026,20.0849,20.1654,49900.0
2009-07-08 12:00:00,32.54,32.54,32.49,32.5,18800.0,20.1654,20.1654,20.1344,20.1406,18800.0
2009-07-08 12:30:00,32.5,32.58,32.49,32.5,19300.0,20.1406,20.1902,20.1344,20.1406,19300.0
2009-07-08 13:00:00,32.5,32.66,32.49,32.65,28900.0,20.1406,20.2398,20.1344,20.2336,28900.0
2009-07-08 13:30:00,32.65,32.67,32.59,32.63,20700.0,20.2336,20.246,20.1964,20.2212,20700.0
2009-07-08 14:00:00,32.62,32.63,32.49,32.53,64400.0,20.215,20.2212,20.1344,20.1592,64400.0
2009-07-08 14:30:00,32.51,32.57,32.49,32.55,93200.0,20.1468,20.184,20.1344,20.1716,93200.0
2009-07-08 15:00:00,32.56,32.62,32.49,32.51,97700.0,20.1778,20.215,20.1344,20.1468,97700.0
2009-07-08 15:30:00,32.5,32.72,32.5,32.61,141100.0,20.1406,20.277,20.1406,20.2088,141100.0
2009-07-09 09:30:00,32.71,32.77,32.37,32.51,51100.0,20.2708,20.308,20.0601,20.1468,51100.0
2009-07-09 10:00:00,32.5,32.65,32.41,32.51,44000.0,20.1406,20.2336,20.0849,20.1468,44000.0
2009-07-09 10:30:00,32.51,32.64,32.49,32.58,34000.0,20.1468,20.2274,20.1344,20.1902,34000.0
2009-07-09 11:00:00,32.57,32.59,32.48,32.56,36000.0,20.184,20.1964,20.1282,20.1778,36000.0
2009-07-09 11:30:00,32.55,32.65,32.5,32.56,26300.0,20.1716,20.2336,20.1406,20.1778,26300.0
2009-07-09 12:00:00,32.56,32.57,32.49,32.49,18700.0,20.1778,20.184,20.1344,20.1344,18700.0
2009-07-09 12:30:00,32.5,32.56,32.49,32.51,20000.0,20.1406,20.1778,20.1344,20.1468,20000.0
2009-07-09 13:00:00,32.52,32.64,32.46,32.54,79700.0,20.153,20.2274,20.1159,20.1654,79700.0
2009-07-09 13:30:00,32.55,32.56,32.46,32.49,23400.0,20.1716,20.1778,20.1159,20.1344,23400.0
2009-07-09 14:00:00,32.49,32.64,32.47,32.59,36200.0,20.1344,20.2274,20.122,20.1964,36200.0
2009-07-09 14:30:00,32.6,32.64,32.56,32.58,40900.0,20.2026,20.2274,20.1778,20.1902,40900.0
2009-07-09 15:00:00,32.58,32.58,32.47,32.51,49100.0,20.1902,20.1902,20.122,20.1468,49100.0
2009-07-09 15:30:00,32.51,32.63,32.43,32.55,96600.0,20.1468,20.2212,20.0973,20.1716,96600.0
2009-07-10 09:30:00,32.56,32.9,32.4,32.58,54300.0,20.1778,20.3885,20.0787,20.1902,54300.0
2009-07-10 10:00:00,32.58,32.85,32.47,32.7,58100.0,20.1902,20.3575,20.122,20.2646,58100.0
2009-07-10 10:30:00,32.71,32.78,32.61,32.72,36000.0,20.2708,20.3142,20.2088,20.277,36000.0
2009-07-10 11:00:00,32.72,32.72,32.36,32.4,46800.0,20.277,20.277,20.0539,20.0787,46800.0
2009-07-10 11:30:00,32.41,32.55,32.37,32.55,25400.0,20.0849,20.1716,20.0601,20.1716,25400.0
2009-07-10 12:00:00,32.55,32.58,32.48,32.51,26800.0,20.1716,20.1902,20.1282,20.1468,26800.0
2009-07-10 12:30:00,32.51,32.64,32.49,32.59,30100.0,20.1468,20.2274,20.1344,20.1964,30100.0
2009-07-10 13:00:00,32.6,32.7,32.6,32.65,50800.0,20.2026,20.2646,20.2026,20.2336,50800.0
2009-07-10 13:30:00,32.66,32.73,32.6,32.6,24900.0,20.2398,20.2832,20.2026,20.2026,24900.0
2009-07-10 14:00:00,32.6,32.6,32.5,32.54,19200.0,20.2026,20.2026,20.1406,20.1654,19200.0
2009-07-10 14:30:00,32.54,32.63,32.53,32.56,28700.0,20.1654,20.2212,20.1592,20.1778,28700.0
2009-07-10 15:00:00,32.55,32.68,32.52,32.6,47200.0,20.1716,20.2522,20.153,20.2026,47200.0
2009-07-10 15:30:00,32.6,32.7,32.56,32.63,104100.0,20.2026,20.2646,20.1778,20.2212,104100.0
2009-07-13 09:30:00,32.53,32.77,32.39,32.58,46400.0,20.1592,20.308,20.0725,20.1902,46400.0
2009-07-13 10:00:00,32.6,32.81,32.42,32.81,49900.0,20.2026,20.3328,20.0911,20.3328,49900.0
2009-07-13 10:30:00,32.81,33.06,32.77,33.03,52600.0,20.3328,20.4877,20.308,20.4691,52600.0
2009-07-13 11:00:00,33.04,33.07,32.94,33.02,50000.0,20.4753,20.4939,20.4133,20.4629,50000.0
2009-07-13 11:30:00,33.03,33.21,33.0,33.13,77500.0,20.4691,20.5806,20.4505,20.5311,77500.0
2009-07-13 12:00:00,33.13,33.16,33.03,33.16,37500.0,20.5311,20.5496,20.4691,20.5496,37500.0
2009-07-13 12:30:00,33.15,33.18,33.05,33.05,41900.0,20.5435,20.562,20.4815,20.4815,41900.0
2009-07-13 13:00:00,33.05,33.17,33.05,33.15,16000.0,20.4815,20.5558,20.4815,20.5435,16000.0
2009-07-13 13:30:00,33.16,33.16,33.08,33.1,24600.0,20.5496,20.5496,20.5001,20.5125,24600.0
2009-07-13 14:00:00,33.13,33.16,33.1,33.13,41400.0,20.5311,20.5496,20.5125,20.5311,41400.0
2009-07-13 14:30:00,33.13,33.16,33.1,33.12,38000.0,20.5311,20.5496,20.5125,20.5249,38000.0
2009-07-13 15:00:00,33.14,33.15,33.09,33.11,57000.0,20.5373,20.5435,20.5063,20.5187,57000.0
2009-07-13 15:30:00,33.1,33.21,33.05,33.15,138500.0,20.5125,20.5806,20.4815,20.5435,138500.0
2009-07-14 09:30:00,33.15,33.31,33.0,33.03,83000.0,20.5435,20.6426,20.4505,20.4691,83000.0
2009-07-14 10:00:00,33.03,33.19,33.0,33.14,60600.0,20.4691,20.5682,20.4505,20.5373,60600.0
2009-07-14 10:30:00,33.15,33.15,32.98,33.02,47400.0,20.5435,20.5435,20.4381,20.4629,47400.0
2009-07-14 11:00:00,33.02,33.2,33.01,33.16,61000.0,20.4629,20.5744,20.4567,20.5496,61000.0
2009-07-14 11:30:00,33.15,33.24,33.14,33.2,50300.0,20.5435,20.5992,20.5373,20.5744,50300.0
2009-07-14 12:00:00,33.2,33.26,33.05,33.09,35300.0,20.5744,20.6116,20.4815,20.5063,35300.0
2009-07-14 12:30:00,33.09,33.24,33.07,33.23,32100.0,20.5063,20.5992,20.4939,20.593,32100.0
2009-07-14 13:00:00,33.23,33.31,33.23,33.3,40500.0,20.593,20.6426,20.593,20.6364,40500.0
2009-07-14 13:30:00,33.3,33.34,33.27,33.28,25500.0,20.6364,20.6612,20.6178,20.624,25500.0
2009-07-14 14:00:00,33.3,33.33,33.21,33.3,28900.0,20.6364,20.655,20.5806,20.6364,28900.0
2009-07-14 14:30:00,33.29,33.37,33.22,33.25,92900.0,20.6302,20.6798,20.5868,20.6054,92900.0
2009-07-14 15:00:00,33.24,33.32,33.21,33.28,62200.0,20.5992,20.6488,20.5806,20.624,62200.0
2009-07-14 15:30:00,33.27,33.32,33.21,33.32,126700.0,20.6178,20.6488,20.5806,20.6488,126700.0
2009-07-15 09:30:00,33.73,33.94,33.5,33.82,134400.0,20.9029,21.033,20.7604,20.9587,134400.0
2009-07-15 10:00:00,33.8,34.0,33.75,33.97,102200.0,20.9463,21.0702,20.9153,21.0516,102200.0
2009-07-15 10:30:00,33.97,34.05,33.96,33.99,90600.0,21.0516,21.1012,21.0454,21.064,90600.0
2009-07-15 11:00:00,34.0,34.13,33.96,34.12,119300.0,21.0702,21.1508,21.0454,21.1446,119300.0
2009-07-15 11:30:00,34.11,34.22,34.11,34.14,109600.0,21.1384,21.2065,21.1384,21.157,109600.0
2009-07-15 12:00:00,34.14,34.15,33.98,33.98,67100.0,21.157,21.1632,21.0578,21.0578,67100.0
2009-07-15 12:30:00,33.98,34.03,33.96,34.01,27100.0,21.0578,21.0888,21.0454,21.0764,27100.0
2009-07-15 13:00:00,34.02,34.1,33.99,34.08,47700.0,21.0826,21.1322,21.064,21.1198,47700.0
2009-07-15 13:30:00,34.08,34.3,34.07,34.29,92900.0,21.1198,21.2561,21.1136,21.2499,92900.0
2009-07-15 14:00:00,34.29,34.36,34.27,34.33,91100.0,21.2499,21.2933,21.2375,21.2747,91100.0
2009-07-15 14:30:00,34.32,34.38,34.28,34.33,97800.0,21.2685,21.3057,21.2437,21.2747,97800.0
2009-07-15 15:00:00,34.33,34.37,34.27,34.32,78200.0,21.2747,21.2995,21.2375,21.2685,78200.0
2009-07-15 15:30:00,34.33,34.41,34.28,34.35,180000.0,21.2747,21.3243,21.2437,21.2871,180000.0
2009-07-16 09:30:00,34.35,34.35,33.25,33.74,210000.0,21.2871,21.2871,20.6054,20.9091,210000.0
2009-07-16 10:00:00,33.73,34.06,33.48,33.95,344300.0,20.9029,21.1074,20.748,21.0392,344300.0
2009-07-16 10:30:00,33.96,34.17,33.95,34.14,154700.0,21.0454,21.1756,21.0392,21.157,154700.0
2009-07-16 11:00:00,34.12,34.17,33.82,33.88,93000.0,21.1446,21.1756,20.9587,20.9958,93000.0
2009-07-16 11:30:00,33.87,33.95,33.65,33.78,163400.0,20.9896,21.0392,20.8533,20.9339,163400.0
2009-07-16 12:00:00,33.8,34.06,33.78,34.06,51700.0,20.9463,21.1074,20.9339,21.1074,51700.0
2009-07-16 12:30:00,34.06,34.12,33.98,34.04,206800.0,21.1074,21.1446,21.0578,21.095,206800.0
2009-07-16 13:00:00,34.05,34.06,33.73,33.73,83500.0,21.1012,21.1074,20.9029,20.9029,83500.0
2009-07-16 13:30:00,33.73,33.9,33.63,33.86,100700.0,20.9029,21.0082,20.8409,20.9834,100700.0
2009-07-16 14:00:00,33.86,34.06,33.81,34.04,93800.0,20.9834,21.1074,20.9525,21.095,93800.0
2009-07-16 14:30:00,34.05,34.19,33.99,34.18,73900.0,21.1012,21.188,21.064,21.1818,73900.0
2009-07-16 15:00:00,34.18,34.38,34.18,34.33,188300.0,21.1818,21.3057,21.1818,21.2747,188300.0
2009-07-16 15:30:00,34.33,34.56,34.24,34.25,339200.0,21.2747,21.4172,21.2189,21.2251,339200.0
2009-07-17 09:30:00,34.25,34.55,34.17,34.53,241500.0,21.2251,21.411,21.1756,21.3987,241500.0
2009-07-17 10:00:00,34.54,34.54,34.36,34.42,96200.0,21.4049,21.4049,21.2933,21.3305,96200.0
2009-07-17 10:30:00,34.42,34.59,34.4,34.59,118600.0,21.3305,21.4358,21.3181,21.4358,118600.0
2009-07-17 11:00:00,34.59,34.79,34.58,34.77,118000.0,21.4358,21.5598,21.4296,21.5474,118000.0
2009-07-17 11:30:00,34.77,34.77,34.69,34.72,85700.0,21.5474,21.5474,21.4978,21.5164,85700.0
2009-07-17 12:00:00,34.7,34.7,34.62,34.68,57200.0,21.504,21.504,21.4544,21.4916,57200.0
2009-07-17 12:30:00,34.67,34.78,34.67,34.75,44800.0,21.4854,21.5536,21.4854,21.535,44800.0
2009-07-17 13:00:00,34.76,34.85,34.75,34.83,38900.0,21.5412,21.597,21.535,21.5846,38900.0
2009-07-17 13:30:00,34.84,34.85,34.77,34.78,44600.0,21.5908,21.597,21.5474,21.5536,44600.0
2009-07-17 14:00:00,34.78,34.79,34.7,34.75,62000.0,21.5536,21.5598,21.504,21.535,62000.0
2009-07-17 14:30:00,34.75,34.75,34.72,34.75,56100.0,21.535,21.535,21.5164,21.535,56100.0
2009-07-17 15:00:00,34.75,34.75,34.7,34.71,93500.0,21.535,21.535,21.504,21.5102,93500.0
2009-07-17 15:30:00,34.72,34.75,34.65,34.74,214500.0,21.5164,21.535,21.473,21.5288,214500.0
2009-07-20 09:30:00,35.05,35.09,34.78,35.06,68300.0,21.7209,21.7457,21.5536,21.7271,68300.0
2009-07-20 10:00:00,35.07,35.23,35.05,35.18,72500.0,21.7333,21.8325,21.7209,21.8015,72500.0
2009-07-20 10:30:00,35.17,35.19,34.89,34.97,70400.0,21.7953,21.8077,21.6218,21.6713,70400.0
2009-07-20 11:00:00,34.98,35.0,34.94,34.96,33400.0,21.6775,21.6899,21.6527,21.6651,33400.0
2009-07-20 11:30:00,34.96,34.96,34.84,34.87,50200.0,21.6651,21.6651,21.5908,21.6094,50200.0
2009-07-20 12:00:00,34.86,35.0,34.86,35.0,34700.0,21.6032,21.6899,21.6032,21.6899,34700.0
2009-07-20 12:30:00,35.0,35.08,35.0,35.05,35000.0,21.6899,21.7395,21.6899,21.7209,35000.0
2009-07-20 13:00:00,35.05,35.17,35.05,35.08,113700.0,21.7209,21.7953,21.7209,21.7395,113700.0
2009-07-20 13:30:00,35.06,35.09,35.0,35.01,48000.0,21.7271,21.7457,21.6899,21.6961,48000.0
2009-07-20 14:00:00,35.02,35.04,34.97,34.99,44800.0,21.7023,21.7147,21.6713,21.6837,44800.0
2009-07-20 14:30:00,34.99,35.02,34.96,34.96,48000.0,21.6837,21.7023,21.6651,21.6651,48000.0
2009-07-20 15:00:00,34.96,35.02,34.95,34.99,85300.0,21.6651,21.7023,21.6589,21.6837,85300.0
2009-07-20 15:30:00,34.99,35.15,34.96,35.0,206400.0,21.6837,21.7829,21.6651,21.6899,206400.0
2009-07-21 09:30:00,35.13,35.25,34.83,34.94,96300.0,21.7705,21.8448,21.5846,21.6527,96300.0
2009-07-21 10:00:00,34.93,34.94,34.76,34.82,68000.0,21.6465,21.6527,21.5412,21.5784,68000.0
2009-07-21 10:30:00,34.82,34.95,34.78,34.85,48100.0,21.5784,21.6589,21.5536,21.597,48100.0
2009-07-21 11:00:00,34.86,34.88,34.75,34.76,50600.0,21.6032,21.6156,21.535,21.5412,50600.0
2009-07-21 11:30:00,34.75,34.81,34.62,34.64,44700.0,21.535,21.5722,21.4544,21.4668,44700.0
2009-07-21 12:00:00,34.63,34.65,34.6,34.64,36700.0,21.4606,21.473,21.442,21.4668,36700.0
2009-07-21 12:30:00,34.64,34.65,34.53,34.55,33300.0,21.4668,21.473,21.3987,21.411,33300.0
2009-07-21 13:00:00,34.55,34.61,34.48,34.61,39700.0,21.411,21.4482,21.3677,21.4482,39700.0
2009-07-21 13:30:00,34.61,34.61,34.52,34.53,51400.0,21.4482,21.4482,21.3925,21.3987,51400.0
2009-07-21 14:00:00,34.55,34.56,34.48,34.5,61100.0,21.411,21.4172,21.3677,21.3801,61100.0
2009-07-21 14:30:00,34.49,34.53,34.42,34.49,86700.0,21.3739,21.3987,21.3305,21.3739,86700.0
2009-07-21 15:00:00,34.49,34.6,34.46,34.56,71300.0,21.3739,21.442,21.3553,21.4172,71300.0
2009-07-21 15:30:00,34.57,34.62,34.53,34.6,139300.0,21.4234,21.4544,21.3987,21.442,139300.0
2009-07-22 09:30:00,34.27,35.0,34.27,34.96,91200.0,21.2375,21.6899,21.2375,21.6651,91200.0
2009-07-22 10:00:00,34.97,35.13,34.97,35.02,101000.0,21.6713,21.7705,21.6713,21.7023,101000.0
2009-07-22 10:30:00,35.02,35.08,35.0,35.07,80400.0,21.7023,21.7395,21.6899,21.7333,80400.0
2009-07-22 11:00:00,35.05,35.12,35.02,35.06,45400.0,21.7209,21.7643,21.7023,21.7271,45400.0
2009-07-22 11:30:00,35.05,35.1,34.95,35.02,34800.0,21.7209,21.7519,21.6589,21.7023,34800.0
2009-07-22 12:00:00,35.03,35.06,34.95,35.05,24600.0,21.7085,21.7271,21.6589,21.7209,24600.0
2009-07-22 12:30:00,35.04,35.12,35.01,35.08,35400.0,21.7147,21.7643,21.6961,21.7395,35400.0
2009-07-22 13:00:00,35.09,35.13,35.05,35.06,39900.0,21.7457,21.7705,21.7209,21.7271,39900.0
2009-07-22 13:30:00,35.06,35.09,35.0,35.05,36100.0,21.7271,21.7457,21.6899,21.7209,36100.0
2009-07-22 14:00:00,35.06,35.09,34.97,35.03,47800.0,21.7271,21.7457,21.6713,21.7085,47800.0
2009-07-22 14:30:00,35.03,35.09,35.0,35.05,42500.0,21.7085,21.7457,21.6899,21.7209,42500.0
2009-07-22 15:00:00,35.06,35.09,34.9,34.93,45700.0,21.7271,21.7457,21.6279,21.6465,45700.0
2009-07-22 15:30:00,34.93,35.02,34.84,34.84,166600.0,21.6465,21.7023,21.5908,21.5908,166600.0
2009-07-23 09:30:00,34.97,35.08,34.65,35.05,86500.0,21.6713,21.7395,21.473,21.7209,86500.0
2009-07-23 10:00:00,35.06,35.44,35.0,35.42,84000.0,21.7271,21.9626,21.6899,21.9502,84000.0
2009-07-23 10:30:00,35.43,35.49,35.33,35.36,78300.0,21.9564,21.9936,21.8944,21.913,78300.0
2009-07-23 11:00:00,35.37,35.52,35.36,35.5,59100.0,21.9192,22.0122,21.913,21.9998,59100.0
2009-07-23 11:30:00,35.51,35.55,35.44,35.44,39400.0,22.006,22.0308,21.9626,21.9626,39400.0
2009-07-23 12:00:00,35.45,35.51,35.38,35.4,42100.0,21.9688,22.006,21.9254,21.9378,42100.0
2009-07-23 12:30:00,35.4,35.4,35.3,35.34,58800.0,21.9378,21.9378,21.8758,21.9006,58800.0
2009-07-23 13:00:00,35.34,35.34,35.26,35.28,56000.0,21.9006,21.9006,21.851,21.8634,56000.0
2009-07-23 13:30:00,35.3,35.32,35.26,35.26,67900.0,21.8758,21.8882,21.851,21.851,67900.0
2009-07-23 14:00:00,35.26,35.32,35.23,35.3,45000.0,21.851,21.8882,21.8325,21.8758,45000.0
2009-07-23 14:30:00,35.3,35.35,35.27,35.29,53900.0,21.8758,21.9068,21.8572,21.8696,53900.0
2009-07-23 15:00:00,35.28,35.33,35.26,35.29,61500.0,21.8634,21.8944,21.851,21.8696,61500.0
2009-07-23 15:30:00,35.29,35.33,35.22,35.24,136200.0,21.8696,21.8944,21.8263,21.8387,136200.0
2009-07-24 09:30:00,35.2,35.36,35.06,35.13,63900.0,21.8139,21.913,21.7271,21.7705,63900.0
2009-07-24 10:00:00,35.13,35.24,35.09,35.22,38500.0,21.7705,21.8387,21.7457,21.8263,38500.0
2009-07-24 10:30:00,35.23,35.24,34.92,34.96,43500.0,21.8325,21.8387,21.6403,21.6651,43500.0
2009-07-24 11:00:00,35.0,35.01,34.93,34.95,71900.0,21.6899,21.6961,21.6465,21.6589,71900.0
2009-07-24 11:30:00,34.96,35.02,34.95,35.0,44000.0,21.6651,21.7023,21.6589,21.6899,44000.0
2009-07-24 12:00:00,35.0,35.03,34.98,35.03,39700.0,21.6899,21.7085,21.6775,21.7085,39700.0
2009-07-24 12:30:00,35.03,35.1,35.01,35.05,20900.0,21.7085,21.7519,21.6961,21.7209,20900.0
2009-07-24 13:00:00,35.05,35.11,35.05,35.1,17000.0,21.7209,21.7581,21.7209,21.7519,17000.0
2009-07-24 13:30:00,35.11,35.25,35.1,35.16,32800.0,21.7581,21.8448,21.7519,21.7891,32800.0
2009-07-24 14:00:00,35.17,35.2,35.13,35.14,27500.0,21.7953,21.8139,21.7705,21.7767,27500.0
2009-07-24 14:30:00,35.12,35.14,35.06,35.09,35600.0,21.7643,21.7767,21.7271,21.7457,35600.0
2009-07-24 15:00:00,35.11,35.18,35.09,35.18,39300.0,21.7581,21.8015,21.7457,21.8015,39300.0
2009-07-24 15:30:00,35.18,35.18,35.06,35.1,131100.0,21.8015,21.8015,21.7271,21.7519,131100.0
2009-07-27 09:30:00,35.13,35.13,34.74,34.94,50500.0,21.7705,21.7705,21.5288,21.6527,50500.0
2009-07-27 10:00:00,34.94,35.11,34.9,34.94,71800.0,21.6527,21.7581,21.6279,21.6527,71800.0
2009-07-27 10:30:00,34.93,34.99,34.92,34.98,65900.0,21.6465,21.6837,21.6403,21.6775,65900.0
2009-07-27 11:00:00,34.99,35.05,34.96,35.02,33500.0,21.6837,21.7209,21.6651,21.7023,33500.0
2009-07-27 11:30:00,35.03,35.09,34.93,34.94,55700.0,21.7085,21.7457,21.6465,21.6527,55700.0
2009-07-27 12:00:00,34.94,35.03,34.93,35.0,44900.0,21.6527,21.7085,21.6465,21.6899,44900.0
2009-07-27 12:30:00,35.01,35.02,34.94,35.0,98200.0,21.6961,21.7023,21.6527,21.6899,98200.0
2009-07-27 13:00:00,35.02,35.02,34.93,34.96,76300.0,21.7023,21.7023,21.6465,21.6651,76300.0
2009-07-27 13:30:00,34.96,35.08,34.93,35.08,50000.0,21.6651,21.7395,21.6465,21.7395,50000.0
2009-07-27 14:00:00,35.08,35.17,35.04,35.11,93700.0,21.7395,21.7953,21.7147,21.7581,93700.0
2009-07-27 14:30:00,35.11,35.21,35.07,35.19,56000.0,21.7581,21.8201,21.7333,21.8077,56000.0
2009-07-27 15:00:00,35.19,35.21,35.08,35.12,44800.0,21.8077,21.8201,21.7395,21.7643,44800.0
2009-07-27 15:30:00,35.12,35.21,35.08,35.19,102800.0,21.7643,21.8201,21.7395,21.8077,102800.0
2009-07-28 09:30:00,35.11,35.34,34.81,35.34,58700.0,21.7581,21.9006,21.5722,21.9006,58700.0
2009-07-28 10:00:00,35.3,35.3,34.94,35.1,73800.0,21.8758,21.8758,21.6527,21.7519,73800.0
2009-07-28 10:30:00,35.11,35.16,35.04,35.1,24300.0,21.7581,21.7891,21.7147,21.7519,24300.0
2009-07-28 11:00:00,35.1,35.1,34.98,35.0,46700.0,21.7519,21.7519,21.6775,21.6899,46700.0
2009-07-28 11:30:00,34.99,35.04,34.94,35.03,62000.0,21.6837,21.7147,21.6527,21.7085,62000.0
2009-07-28 12:00:00,35.02,35.13,35.01,35.12,70500.0,21.7023,21.7705,21.6961,21.7643,70500.0
2009-07-28 12:30:00,35.11,35.21,35.11,35.17,48300.0,21.7581,21.8201,21.7581,21.7953,48300.0
2009-07-28 13:00:00,35.17,35.22,35.1,35.2,30900.0,21.7953,21.8263,21.7519,21.8139,30900.0
2009-07-28 13:30:00,35.2,35.29,35.16,35.25,112800.0,21.8139,21.8696,21.7891,21.8448,112800.0
2009-07-28 14:00:00,35.25,35.35,35.22,35.29,50200.0,21.8448,21.9068,21.8263,21.8696,50200.0
2009-07-28 14:30:00,35.3,35.44,35.28,35.32,51600.0,21.8758,21.9626,21.8634,21.8882,51600.0
2009-07-28 15:00:00,35.31,35.35,35.24,35.3,53600.0,21.882,21.9068,21.8387,21.8758,53600.0
2009-07-28 15:30:00,35.32,35.42,35.26,35.37,98400.0,21.8882,21.9502,21.851,21.9192,98400.0
2009-07-29 09:30:00,35.09,35.52,35.01,35.52,27400.0,21.7457,22.0122,21.6961,22.0122,27400.0
2009-07-29 10:00:00,35.51,35.68,35.46,35.55,59900.0,22.006,22.1113,21.975,22.0308,59900.0
2009-07-29 10:30:00,35.51,35.51,35.24,35.38,71000.0,22.006,22.006,21.8387,21.9254,71000.0
2009-07-29 11:00:00,35.37,35.41,35.26,35.27,67300.0,21.9192,21.944,21.851,21.8572,67300.0
2009-07-29 11:30:00,35.27,35.36,35.21,35.33,33800.0,21.8572,21.913,21.8201,21.8944,33800.0
2009-07-29 12:00:00,35.33,35.34,35.25,35.31,19000.0,21.8944,21.9006,21.8448,21.882,19000.0
2009-07-29 12:30:00,35.3,35.34,35.24,35.27,52700.0,21.8758,21.9006,21.8387,21.8572,52700.0
2009-07-29 13:00:00,35.25,35.25,35.07,35.07,52100.0,21.8448,21.8448,21.7333,21.7333,52100.0
2009-07-29 13:30:00,35.08,35.09,35.01,35.06,61000.0,21.7395,21.7457,21.6961,21.7271,61000.0
2009-07-29 14:00:00,35.06,35.1,34.99,35.05,56000.0,21.7271,21.7519,21.6837,21.7209,56000.0
2009-07-29 14:30:00,35.04,35.14,35.01,35.03,44800.0,21.7147,21.7767,21.6961,21.7085,44800.0
2009-07-29 15:00:00,35.03,35.22,35.03,35.19,31700.0,21.7085,21.8263,21.7085,21.8077,31700.0
2009-07-29 15:30:00,35.2,35.37,35.18,35.28,107900.0,21.8139,21.9192,21.8015,21.8634,107900.0
2009-07-30 09:30:00,35.69,35.91,35.6,35.91,43800.0,22.1175,22.2539,22.0617,22.2539,43800.0
2009-07-30 10:00:00,35.91,35.95,35.8,35.93,45300.0,22.2539,22.2786,22.1857,22.2663,45300.0
2009-07-30 10:30:00,35.92,36.0,35.83,35.97,57700.0,22.2601,22.3096,22.2043,22.291,57700.0
2009-07-30 11:00:00,35.98,36.0,35.82,35.83,37400.0,22.2972,22.3096,22.1981,22.2043,37400.0
2009-07-30 11:30:00,35.83,35.85,35.74,35.74,33900.0,22.2043,22.2167,22.1485,22.1485,33900.0
2009-07-30 12:00:00,35.75,35.84,35.73,35.78,18100.0,22.1547,22.2105,22.1423,22.1733,18100.0
2009-07-30 12:30:00,35.77,35.85,35.77,35.81,27900.0,22.1671,22.2167,22.1671,22.1919,27900.0
2009-07-30 13:00:00,35.8,35.85,35.76,35.78,47400.0,22.1857,22.2167,22.1609,22.1733,47400.0
2009-07-30 13:30:00,35.78,35.86,35.74,35.75,24600.0,22.1733,22.2229,22.1485,22.1547,24600.0
2009-07-30 14:00:00,35.74,35.76,35.63,35.65,57400.0,22.1485,22.1609,22.0803,22.0927,57400.0
2009-07-30 14:30:00,35.66,35.66,35.6,35.6,54800.0,22.0989,22.0989,22.0617,22.0617,54800.0
2009-07-30 15:00:00,35.6,35.77,35.6,35.7,109700.0,22.0617,22.1671,22.0617,22.1237,109700.0
2009-07-30 15:30:00,35.71,35.71,35.41,35.48,132700.0,22.1299,22.1299,21.944,21.9874,132700.0
2009-07-31 09:30:00,35.45,35.97,35.39,35.74,84800.0,21.9688,22.291,21.9316,22.1485,84800.0
2009-07-31 10:00:00,35.75,35.75,35.51,35.55,70500.0,22.1547,22.1547,22.006,22.0308,70500.0
2009-07-31 10:30:00,35.56,35.69,35.53,35.61,35400.0,22.037,22.1175,22.0184,22.0679,35400.0
2009-07-31 11:00:00,35.6,35.65,35.52,35.62,32000.0,22.0617,22.0927,22.0122,22.0741,32000.0
2009-07-31 11:30:00,35.62,35.64,35.56,35.57,35800.0,22.0741,22.0865,22.037,22.0432,35800.0
2009-07-31 12:00:00,35.59,35.63,35.53,35.61,19100.0,22.0556,22.0803,22.0184,22.0679,19100.0
2009-07-31 12:30:00,35.59,35.6,35.56,35.58,21300.0,22.0556,22.0617,22.037,22.0494,21300.0
2009-07-31 13:00:00,35.58,35.59,35.52,35.55,18600.0,22.0494,22.0556,22.0122,22.0308,18600.0
2009-07-31 13:30:00,35.56,35.64,35.56,35.6,20900.0,22.037,22.0865,22.037,22.0617,20900.0
2009-07-31 14:00:00,35.6,35.81,35.56,35.79,44000.0,22.0617,22.1919,22.037,22.1795,44000.0
2009-07-31 14:30:00,35.79,35.8,35.67,35.69,41400.0,22.1795,22.1857,22.1051,22.1175,41400.0
2009-07-31 15:00:00,35.69,35.81,35.66,35.78,69700.0,22.1175,22.1919,22.0989,22.1733,69700.0
2009-07-31 15:30:00,35.78,35.78,35.39,35.44,193600.0,22.1733,22.1733,21.9316,21.9626,193600.0
2009-08-03 09:30:00,35.85,35.85,35.07,35.24,76900.0,22.2167,22.2167,21.7333,21.8387,76900.0
2009-08-03 10:00:00,35.21,35.53,35.21,35.51,91700.0,21.8201,22.0184,21.8201,22.006,91700.0
2009-08-03 10:30:00,35.53,35.65,35.53,35.56,51100.0,22.0184,22.0927,22.0184,22.037,51100.0
2009-08-03 11:00:00,35.56,35.6,35.45,35.57,78300.0,22.037,22.0617,21.9688,22.0432,78300.0
2009-08-03 11:30:00,35.58,35.71,35.57,35.65,46000.0,22.0494,22.1299,22.0432,22.0927,46000.0
2009-08-03 12:00:00,35.65,35.66,35.55,35.64,51500.0,22.0927,22.0989,22.0308,22.0865,51500.0
2009-08-03 12:30:00,35.65,35.66,35.51,35.6,26900.0,22.0927,22.0989,22.006,22.0617,26900.0
2009-08-03 13:00:00,35.61,35.66,35.57,35.6,24100.0,22.0679,22.0989,22.0432,22.0617,24100.0
2009-08-03 13:30:00,35.61,35.64,35.59,35.6,20400.0,22.0679,22.0865,22.0556,22.0617,20400.0
2009-08-03 14:00:00,35.61,35.66,35.57,35.59,55000.0,22.0679,22.0989,22.0432,22.0556,55000.0
2009-08-03 14:30:00,35.59,35.64,35.55,35.55,53300.0,22.0556,22.0865,22.0308,22.0308,53300.0
2009-08-03 15:00:00,35.55,35.61,35.51,35.59,72600.0,22.0308,22.0679,22.006,22.0556,72600.0
2009-08-03 15:30:00,35.58,35.58,35.39,35.46,123000.0,22.0494,22.0494,21.9316,21.975,123000.0
2009-08-04 09:30:00,35.28,35.69,35.28,35.53,130700.0,21.8634,22.1175,21.8634,22.0184,130700.0
2009-08-04 10:00:00,35.55,35.6,35.36,35.41,84800.0,22.0308,22.0617,21.913,21.944,84800.0
2009-08-04 10:30:00,35.41,35.49,35.38,35.48,27100.0,21.944,21.9936,21.9254,21.9874,27100.0
2009-08-04 11:00:00,35.48,35.49,35.36,35.43,29700.0,21.9874,21.9936,21.913,21.9564,29700.0
2009-08-04 11:30:00,35.44,35.52,35.44,35.44,33400.0,21.9626,22.0122,21.9626,21.9626,33400.0
2009-08-04 12:00:00,35.44,35.45,35.31,35.4,118600.0,21.9626,21.9688,21.882,21.9378,118600.0
2009-08-04 12:30:00,35.41,35.51,35.38,35.51,65700.0,21.944,22.006,21.9254,22.006,65700.0
2009-08-04 13:00:00,35.52,35.54,35.44,35.5,46300.0,22.0122,22.0246,21.9626,21.9998,46300.0
2009-08-04 13:30:00,35.51,35.55,35.38,35.39,65000.0,22.006,22.0308,21.9254,21.9316,65000.0
2009-08-04 14:00:00,35.38,35.46,35.35,35.46,68000.0,21.9254,21.975,21.9068,21.975,68000.0
2009-08-04 14:30:00,35.47,35.58,35.47,35.5,39900.0,21.9812,22.0494,21.9812,21.9998,39900.0
2009-08-04 15:00:00,35.51,35.58,35.43,35.49,64400.0,22.006,22.0494,21.9564,21.9936,64400.0
2009-08-04 15:30:00,35.49,35.65,35.46,35.62,186500.0,21.9936,22.0927,21.975,22.0741,186500.0
2009-08-05 09:30:00,35.65,35.83,35.09,35.12,53100.0,22.0927,22.2043,21.7457,21.7643,53100.0
2009-08-05 10:00:00,35.12,35.36,35.0,35.31,74900.0,21.7643,21.913,21.6899,21.882,74900.0
2009-08-05 10:30:00,35.3,35.34,35.15,35.23,34900.0,21.8758,21.9006,21.7829,21.8325,34900.0
2009-08-05 11:00:00,35.22,35.32,35.17,35.25,21800.0,21.8263,21.8882,21.7953,21.8448,21800.0
2009-08-05 11:30:00,35.25,35.29,35.19,35.28,24400.0,21.8448,21.8696,21.8077,21.8634,24400.0
2009-08-05 12:00:00,35.27,35.39,35.21,35.26,39600.0,21.8572,21.9316,21.8201,21.851,39600.0
2009-08-05 12:30:00,35.25,35.35,35.2,35.25,47900.0,21.8448,21.9068,21.8139,21.8448,47900.0
2009-08-05 13:00:00,35.26,35.39,35.21,35.38,25700.0,21.851,21.9316,21.8201,21.9254,25700.0
2009-08-05 13:30:00,35.39,35.39,35.24,35.24,21700.0,21.9316,21.9316,21.8387,21.8387,21700.0
2009-08-05 14:00:00,35.24,35.29,35.21,35.26,19000.0,21.8387,21.8696,21.8201,21.851,19000.0
2009-08-05 14:30:00,35.25,35.41,35.21,35.37,36100.0,21.8448,21.944,21.8201,21.9192,36100.0
2009-08-05 15:00:00,35.36,35.45,35.35,35.45,35300.0,21.913,21.9688,21.9068,21.9688,35300.0
2009-08-05 15:30:00,35.45,35.45,35.28,35.34,128600.0,21.9688,21.9688,21.8634,21.9006,128600.0
2009-08-06 09:30:00,35.4,35.4,35.0,35.03,91800.0,21.9378,21.9378,21.6899,21.7085,91800.0
2009-08-06 10:00:00,35.03,35.15,34.99,35.08,65800.0,21.7085,21.7829,21.6837,21.7395,65800.0
2009-08-06 10:30:00,35.08,35.24,35.07,35.11,60500.0,21.7395,21.8387,21.7333,21.7581,60500.0
2009-08-06 11:00:00,35.12,35.33,35.1,35.29,34600.0,21.7643,21.8944,21.7519,21.8696,34600.0
2009-08-06 11:30:00,35.28,35.29,35.11,35.12,34200.0,21.8634,21.8696,21.7581,21.7643,34200.0
2009-08-06 12:00:00,35.11,35.11,35.02,35.04,29800.0,21.7581,21.7581,21.7023,21.7147,29800.0
2009-08-06 12:30:00,35.04,35.09,35.04,35.08,30300.0,21.7147,21.7457,21.7147,21.7395,30300.0
2009-08-06 13:00:00,35.08,35.19,35.05,35.17,18100.0,21.7395,21.8077,21.7209,21.7953,18100.0
2009-08-06 13:30:00,35.17,35.23,35.05,35.06,18200.0,21.7953,21.8325,21.7209,21.7271,18200.0
2009-08-06 14:00:00,35.05,35.05,34.94,34.98,33200.0,21.7209,21.7209,21.6527,21.6775,33200.0
2009-08-06 14:30:00,35.0,35.0,34.92,34.94,78700.0,21.6899,21.6899,21.6403,21.6527,78700.0
2009-08-06 15:00:00,34.94,35.06,34.89,35.06,55000.0,21.6527,21.7271,21.6218,21.7271,55000.0
2009-08-06 15:30:00,35.06,35.07,34.96,35.02,132900.0,21.7271,21.7333,21.6651,21.7023,132900.0
2009-08-07 09:30:00,35.34,35.41,35.09,35.28,46500.0,21.9006,21.944,21.7457,21.8634,46500.0
2009-08-07 10:00:00,35.27,35.36,35.13,35.34,59700.0,21.8572,21.913,21.7705,21.9006,59700.0
2009-08-07 10:30:00,35.35,35.73,35.35,35.67,36900.0,21.9068,22.1423,21.9068,22.1051,36900.0
2009-08-07 11:00:00,35.68,35.77,35.67,35.7,62600.0,22.1113,22.1671,22.1051,22.1237,62600.0
2009-08-07 11:30:00,35.7,35.79,35.66,35.75,54200.0,22.1237,22.1795,22.0989,22.1547,54200.0
2009-08-07 12:00:00,35.75,35.75,35.7,35.71,18300.0,22.1547,22.1547,22.1237,22.1299,18300.0
2009-08-07 12:30:00,35.7,35.84,35.7,35.81,32600.0,22.1237,22.2105,22.1237,22.1919,32600.0
2009-08-07 13:00:00,35.81,35.94,35.8,35.94,43500.0,22.1919,22.2724,22.1857,22.2724,43500.0
2009-08-07 13:30:00,35.94,35.97,35.91,35.97,23400.0,22.2724,22.291,22.2539,22.291,23400.0
2009-08-07 14:00:00,35.96,36.0,35.94,35.96,27200.0,22.2848,22.3096,22.2724,22.2848,27200.0
2009-08-07 14:30:00,35.98,36.0,35.95,35.97,27900.0,22.2972,22.3096,22.2786,22.291,27900.0
2009-08-07 15:00:00,35.98,36.0,35.85,35.96,58400.0,22.2972,22.3096,22.2167,22.2848,58400.0
2009-08-07 15:30:00,35.95,36.02,35.91,35.94,108300.0,22.2786,22.322,22.2539,22.2724,108300.0
2009-08-10 09:30:00,35.87,36.45,35.58,36.06,338000.0,22.2291,22.5885,22.0494,22.3468,338000.0
2009-08-10 10:00:00,36.05,36.09,35.93,36.05,102400.0,22.3406,22.3654,22.2663,22.3406,102400.0
2009-08-10 10:30:00,36.06,36.17,36.01,36.08,78000.0,22.3468,22.415,22.3158,22.3592,78000.0
2009-08-10 11:00:00,36.09,36.13,35.99,36.01,33900.0,22.3654,22.3902,22.3034,22.3158,33900.0
2009-08-10 11:30:00,36.01,36.04,35.89,35.98,63300.0,22.3158,22.3344,22.2415,22.2972,63300.0
2009-08-10 12:00:00,35.99,36.05,35.96,35.99,38500.0,22.3034,22.3406,22.2848,22.3034,38500.0
2009-08-10 12:30:00,35.98,36.05,35.97,36.0,102800.0,22.2972,22.3406,22.291,22.3096,102800.0
2009-08-10 13:00:00,36.01,36.03,35.97,36.03,77400.0,22.3158,22.3282,22.291,22.3282,77400.0
2009-08-10 13:30:00,36.02,36.12,36.02,36.06,67900.0,22.322,22.384,22.322,22.3468,67900.0
2009-08-10 14:00:00,36.06,36.11,36.01,36.11,154100.0,22.3468,22.3778,22.3158,22.3778,154100.0
2009-08-10 14:30:00,36.11,36.11,36.05,36.08,47200.0,22.3778,22.3778,22.3406,22.3592,47200.0
2009-08-10 15:00:00,36.08,36.19,36.08,36.14,61900.0,22.3592,22.4274,22.3592,22.3964,61900.0
2009-08-10 15:30:00,36.15,36.35,36.13,36.34,213700.0,22.4026,22.5265,22.3902,22.5203,213700.0
2009-08-11 09:30:00,36.18,36.36,36.04,36.35,81400.0,22.4212,22.5327,22.3344,22.5265,81400.0
2009-08-11 10:00:00,36.33,36.45,36.23,36.3,132700.0,22.5141,22.5885,22.4522,22.4955,132700.0
2009-08-11 10:30:00,36.29,36.33,36.17,36.31,94900.0,22.4893,22.5141,22.415,22.5017,94900.0
2009-08-11 11:00:00,36.28,36.3,36.16,36.28,41400.0,22.4832,22.4955,22.4088,22.4832,41400.0
2009-08-11 11:30:00,36.27,36.28,36.22,36.26,36600.0,22.477,22.4832,22.446,22.4708,36600.0
2009-08-11 12:00:00,36.27,36.27,36.18,36.2,58500.0,22.477,22.477,22.4212,22.4336,58500.0
2009-08-11 12:30:00,36.21,36.21,36.12,36.15,30600.0,22.4398,22.4398,22.384,22.4026,30600.0
2009-08-11 13:00:00,36.15,36.21,36.15,36.16,21500.0,22.4026,22.4398,22.4026,22.4088,21500.0
2009-08-11 13:30:00,36.18,36.28,36.17,36.28,20600.0,22.4212,22.4832,22.415,22.4832,20600.0
2009-08-11 14:00:00,36.28,36.37,36.27,36.29,37800.0,22.4832,22.5389,22.477,22.4893,37800.0
2009-08-11 14:30:00,36.29,36.39,36.25,36.38,37900.0,22.4893,22.5513,22.4646,22.5451,37900.0
2009-08-11 15:00:00,36.39,36.42,36.32,36.4,58700.0,22.5513,22.5699,22.5079,22.5575,58700.0
2009-08-11 15:30:00,36.41,36.43,36.31,36.32,121700.0,22.5637,22.5761,22.5017,22.5079,121700.0
2009-08-12 09:30:00,36.37,36.61,36.37,36.59,51000.0,22.5389,22.6877,22.5389,22.6753,51000.0
2009-08-12 10:00:00,36.59,37.2,36.59,37.13,335900.0,22.6753,23.0533,22.6753,23.0099,335900.0
2009-08-12 10:30:00,37.11,37.13,36.88,36.92,92100.0,22.9975,23.0099,22.855,22.8798,92100.0
2009-08-12 11:00:00,36.92,36.98,36.88,36.9,69400.0,22.8798,22.9169,22.855,22.8674,69400.0
2009-08-12 11:30:00,36.9,37.07,36.87,37.04,59800.0,22.8674,22.9727,22.8488,22.9541,59800.0
2009-08-12 12:00:00,37.04,37.11,37.0,37.1,30500.0,22.9541,22.9975,22.9293,22.9913,30500.0
2009-08-12 12:30:00,37.1,37.29,37.08,37.28,97800.0,22.9913,23.1091,22.9789,23.1029,97800.0
2009-08-12 13:00:00,37.27,37.31,37.23,37.27,23400.0,23.0967,23.1215,23.0719,23.0967,23400.0
2009-08-12 13:30:00,37.26,37.5,37.19,37.29,144500.0,23.0905,23.2392,23.0471,23.1091,144500.0
2009-08-12 14:00:00,37.29,37.4,37.11,37.12,56100.0,23.1091,23.1772,22.9975,23.0037,56100.0
2009-08-12 14:30:00,37.13,37.5,37.06,37.48,121400.0,23.0099,23.2392,22.9665,23.2268,121400.0
2009-08-12 15:00:00,37.48,37.82,37.36,37.36,365800.0,23.2268,23.4375,23.1524,23.1524,365800.0
2009-08-12 15:30:00,37.37,37.45,37.07,37.12,189800.0,23.1586,23.2082,22.9727,23.0037,189800.0
2009-08-13 09:30:00,37.34,37.61,37.05,37.4,71500.0,23.14,23.3074,22.9603,23.1772,71500.0
2009-08-13 10:00:00,37.39,37.52,37.33,37.5,110400.0,23.171,23.2516,23.1338,23.2392,110400.0
2009-08-13 10:30:00,37.51,37.6,37.41,37.41,78800.0,23.2454,23.3012,23.1834,23.1834,78800.0
2009-08-13 11:00:00,37.4,37.4,37.22,37.24,42700.0,23.1772,23.1772,23.0657,23.0781,42700.0
2009-08-13 11:30:00,37.24,37.36,37.2,37.35,21200.0,23.0781,23.1524,23.0533,23.1462,21200.0
2009-08-13 12:00:00,37.37,37.43,37.35,37.37,19700.0,23.1586,23.1958,23.1462,23.1586,19700.0
2009-08-13 12:30:00,37.37,37.38,37.29,37.3,22100.0,23.1586,23.1648,23.1091,23.1153,22100.0
2009-08-13 13:00:00,37.29,37.41,37.26,37.34,52800.0,23.1091,23.1834,23.0905,23.14,52800.0
2009-08-13 13:30:00,37.34,37.38,37.26,37.3,24600.0,23.14,23.1648,23.0905,23.1153,24600.0
2009-08-13 14:00:00,37.31,37.32,37.17,37.28,29500.0,23.1215,23.1277,23.0347,23.1029,29500.0
2009-08-13 14:30:00,37.28,37.4,37.28,37.3,28500.0,23.1029,23.1772,23.1029,23.1153,28500.0
2009-08-13 15:00:00,37.3,37.43,37.26,37.36,38400.0,23.1153,23.1958,23.0905,23.1524,38400.0
2009-08-13 15:30:00,37.36,37.46,37.33,37.44,126400.0,23.1524,23.2144,23.1338,23.202,126400.0
2009-08-14 09:30:00,37.48,37.82,37.13,37.22,90700.0,23.2268,23.4375,23.0099,23.0657,90700.0
2009-08-14 10:00:00,37.23,37.39,37.06,37.39,105000.0,23.0719,23.171,22.9665,23.171,105000.0
2009-08-14 10:30:00,37.38,37.52,37.3,37.52,109700.0,23.1648,23.2516,23.1153,23.2516,109700.0
2009-08-14 11:00:00,37.52,37.6,37.42,37.51,85400.0,23.2516,23.3012,23.1896,23.2454,85400.0
2009-08-14 11:30:00,37.51,37.54,37.44,37.5,46000.0,23.2454,23.264,23.202,23.2392,46000.0
2009-08-14 12:00:00,37.51,37.51,37.44,37.47,45300.0,23.2454,23.2454,23.202,23.2206,45300.0
2009-08-14 12:30:00,37.47,37.56,37.44,37.55,32300.0,23.2206,23.2764,23.202,23.2702,32300.0
2009-08-14 13:00:00,37.56,37.57,37.49,37.51,40100.0,23.2764,23.2826,23.233,23.2454,40100.0
2009-08-14 13:30:00,37.5,37.51,37.36,37.37,42800.0,23.2392,23.2454,23.1524,23.1586,42800.0
2009-08-14 14:00:00,37.37,37.39,37.28,37.28,40300.0,23.1586,23.171,23.1029,23.1029,40300.0
2009-08-14 14:30:00,37.28,37.4,37.28,37.36,35500.0,23.1029,23.1772,23.1029,23.1524,35500.0
2009-08-14 15:00:00,37.36,37.47,37.31,37.33,53000.0,23.1524,23.2206,23.1215,23.1338,53000.0
2009-08-14 15:30:00,37.33,37.56,37.32,37.55,163000.0,23.1338,23.2764,23.1277,23.2702,163000.0
2009-08-17 09:30:00,37.43,37.7,36.79,37.44,130900.0,23.1958,23.3631,22.7992,23.202,130900.0
2009-08-17 10:00:00,37.4,37.44,37.08,37.19,72400.0,23.1772,23.202,22.9789,23.0471,72400.0
2009-08-17 10:30:00,37.22,37.23,37.08,37.17,45300.0,23.0657,23.0719,22.9789,23.0347,45300.0
2009-08-17 11:00:00,37.15,37.3,37.1,37.28,34500.0,23.0223,23.1153,22.9913,23.1029,34500.0
2009-08-17 11:30:00,37.28,37.38,37.21,37.37,29500.0,23.1029,23.1648,23.0595,23.1586,29500.0
2009-08-17 12:00:00,37.36,37.38,37.26,37.28,26300.0,23.1524,23.1648,23.0905,23.1029,26300.0
2009-08-17 12:30:00,37.29,37.29,37.15,37.28,27400.0,23.1091,23.1091,23.0223,23.1029,27400.0
2009-08-17 13:00:00,37.28,37.28,37.16,37.23,25400.0,23.1029,23.1029,23.0285,23.0719,25400.0
2009-08-17 13:30:00,37.24,37.28,37.15,37.28,27000.0,23.0781,23.1029,23.0223,23.1029,27000.0
2009-08-17 14:00:00,37.27,37.29,37.23,37.28,43100.0,23.0967,23.1091,23.0719,23.1029,43100.0
2009-08-17 14:30:00,37.3,37.32,37.16,37.17,35200.0,23.1153,23.1277,23.0285,23.0347,35200.0
2009-08-17 15:00:00,37.18,37.24,37.16,37.2,46000.0,23.0409,23.0781,23.0285,23.0533,46000.0
2009-08-17 15:30:00,37.21,37.24,37.11,37.18,135800.0,23.0595,23.0781,22.9975,23.0409,135800.0
2009-08-18 09:30:00,37.28,37.57,37.18,37.25,38100.0,23.1029,23.2826,23.0409,23.0843,38100.0
2009-08-18 10:00:00,37.24,37.38,37.19,37.2,47700.0,23.0781,23.1648,23.0471,23.0533,47700.0
2009-08-18 10:30:00,37.21,37.26,37.18,37.23,40700.0,23.0595,23.0905,23.0409,23.0719,40700.0
2009-08-18 11:00:00,37.23,37.38,37.22,37.33,104300.0,23.0719,23.1648,23.0657,23.1338,104300.0
2009-08-18 11:30:00,37.33,37.49,37.31,37.49,44300.0,23.1338,23.233,23.1215,23.233,44300.0
2009-08-18 12:00:00,37.48,37.67,37.47,37.52,45700.0,23.2268,23.3446,23.2206,23.2516,45700.0
2009-08-18 12:30:00,37.53,37.68,37.52,37.66,29800.0,23.2578,23.3507,23.2516,23.3384,29800.0
2009-08-18 13:00:00,37.66,37.73,37.65,37.71,115200.0,23.3384,23.3817,23.3322,23.3693,115200.0
2009-08-18 13:30:00,37.72,37.76,37.68,37.75,65600.0,23.3755,23.4003,23.3507,23.3941,65600.0
2009-08-18 14:00:00,37.75,37.92,37.75,37.92,52600.0,23.3941,23.4995,23.3941,23.4995,52600.0
2009-08-18 14:30:00,37.93,37.96,37.84,37.85,32400.0,23.5057,23.5243,23.4499,23.4561,32400.0
2009-08-18 15:00:00,37.84,37.86,37.81,37.81,129800.0,23.4499,23.4623,23.4313,23.4313,129800.0
2009-08-18 15:30:00,37.82,37.87,37.79,37.83,125900.0,23.4375,23.4685,23.4189,23.4437,125900.0
2009-08-19 09:30:00,37.27,37.95,37.27,37.71,74600.0,23.0967,23.5181,23.0967,23.3693,74600.0
2009-08-19 10:00:00,37.72,37.88,37.66,37.72,53500.0,23.3755,23.4747,23.3384,23.3755,53500.0
2009-08-19 10:30:00,37.73,37.9,37.66,37.69,38500.0,23.3817,23.4871,23.3384,23.3569,38500.0
2009-08-19 11:00:00,37.68,37.8,37.67,37.78,30800.0,23.3507,23.4251,23.3446,23.4127,30800.0
2009-08-19 11:30:00,37.79,37.98,37.72,37.97,34400.0,23.4189,23.5367,23.3755,23.5305,34400.0
2009-08-19 12:00:00,37.97,38.15,37.96,38.06,38800.0,23.5305,23.642,23.5243,23.5862,38800.0
2009-08-19 12:30:00,38.06,38.06,37.98,38.0,19400.0,23.5862,23.5862,23.5367,23.5491,19400.0
2009-08-19 13:00:00,38.0,38.08,37.98,38.05,29700.0,23.5491,23.5986,23.5367,23.58,29700.0
2009-08-19 13:30:00,38.05,38.05,37.94,37.94,26400.0,23.58,23.58,23.5119,23.5119,26400.0
2009-08-19 14:00:00,37.96,37.97,37.85,37.86,38300.0,23.5243,23.5305,23.4561,23.4623,38300.0
2009-08-19 14:30:00,37.87,37.89,37.81,37.87,32800.0,23.4685,23.4809,23.4313,23.4685,32800.0
2009-08-19 15:00:00,37.87,37.87,37.71,37.8,59500.0,23.4685,23.4685,23.3693,23.4251,59500.0
2009-08-19 15:30:00,37.79,37.88,37.76,37.88,80500.0,23.4189,23.4747,23.4003,23.4747,80500.0
2009-08-20 09:30:00,37.94,37.98,37.76,37.93,42900.0,23.5119,23.5367,23.4003,23.5057,42900.0
2009-08-20 10:00:00,37.95,37.98,37.82,37.98,34300.0,23.5181,23.5367,23.4375,23.5367,34300.0
2009-08-20 10:30:00,37.97,38.12,37.94,38.09,42900.0,23.5305,23.6234,23.5119,23.6048,42900.0
2009-08-20 11:00:00,38.08,38.08,37.99,37.99,33600.0,23.5986,23.5986,23.5429,23.5429,33600.0
2009-08-20 11:30:00,38.0,38.01,37.79,37.8,45600.0,23.5491,23.5553,23.4189,23.4251,45600.0
2009-08-20 12:00:00,37.8,37.84,37.79,37.81,36500.0,23.4251,23.4499,23.4189,23.4313,36500.0
2009-08-20 12:30:00,37.79,37.81,37.76,37.79,35200.0,23.4189,23.4313,23.4003,23.4189,35200.0
2009-08-20 13:00:00,37.8,37.82,37.78,37.81,25400.0,23.4251,23.4375,23.4127,23.4313,25400.0
2009-08-20 13:30:00,37.81,37.82,37.72,37.75,60200.0,23.4313,23.4375,23.3755,23.3941,60200.0
2009-08-20 14:00:00,37.75,37.79,37.74,37.77,61600.0,23.3941,23.4189,23.3879,23.4065,61600.0
2009-08-20 14:30:00,37.78,37.79,37.74,37.76,64800.0,23.4127,23.4189,23.3879,23.4003,64800.0
2009-08-20 15:00:00,37.75,37.84,37.75,37.78,75500.0,23.3941,23.4499,23.3941,23.4127,75500.0
2009-08-20 15:30:00,37.77,37.88,37.77,37.83,157800.0,23.4065,23.4747,23.4065,23.4437,157800.0
2009-08-21 09:30:00,38.4,38.77,37.99,38.22,179100.0,23.7969,24.0262,23.5429,23.6854,179100.0
2009-08-21 10:00:00,38.25,38.75,38.25,38.69,56300.0,23.704,24.0138,23.704,23.9767,56300.0
2009-08-21 10:30:00,38.69,38.74,38.62,38.68,26100.0,23.9767,24.0076,23.9333,23.9705,26100.0
2009-08-21 11:00:00,38.68,38.75,38.64,38.72,30400.0,23.9705,24.0138,23.9457,23.9952,30400.0
2009-08-21 11:30:00,38.71,38.76,38.64,38.73,44200.0,23.9891,24.02,23.9457,24.0014,44200.0
2009-08-21 12:00:00,38.73,38.75,38.69,38.71,19500.0,24.0014,24.0138,23.9767,23.9891,19500.0
2009-08-21 12:30:00,38.72,38.77,38.72,38.76,19600.0,23.9952,24.0262,23.9952,24.02,19600.0
2009-08-21 13:00:00,38.77,38.77,38.69,38.71,22800.0,24.0262,24.0262,23.9767,23.9891,22800.0
2009-08-21 13:30:00,38.7,38.71,38.63,38.65,48900.0,23.9829,23.9891,23.9395,23.9519,48900.0
2009-08-21 14:00:00,38.65,38.72,38.62,38.72,40000.0,23.9519,23.9952,23.9333,23.9952,40000.0
2009-08-21 14:30:00,38.72,38.75,38.71,38.74,36500.0,23.9952,24.0138,23.9891,24.0076,36500.0
2009-08-21 15:00:00,38.74,38.89,38.73,38.84,59200.0,24.0076,24.1006,24.0014,24.0696,59200.0
2009-08-21 15:30:00,38.84,38.87,38.79,38.85,109700.0,24.0696,24.0882,24.0386,24.0758,109700.0
2009-08-24 09:30:00,38.84,38.86,38.5,38.66,83700.0,24.0696,24.082,23.8589,23.9581,83700.0
2009-08-24 10:00:00,38.66,38.79,38.66,38.76,40900.0,23.9581,24.0386,23.9581,24.02,40900.0
2009-08-24 10:30:00,38.77,38.78,38.73,38.76,25100.0,24.0262,24.0324,24.0014,24.02,25100.0
2009-08-24 11:00:00,38.78,38.78,38.69,38.69,37200.0,24.0324,24.0324,23.9767,23.9767,37200.0
2009-08-24 11:30:00,38.7,38.7,38.54,38.54,43700.0,23.9829,23.9829,23.8837,23.8837,43700.0
2009-08-24 12:00:00,38.54,38.56,38.5,38.5,19700.0,23.8837,23.8961,23.8589,23.8589,19700.0
2009-08-24 12:30:00,38.5,38.51,38.42,38.42,22900.0,23.8589,23.8651,23.8093,23.8093,22900.0
2009-08-24 13:00:00,38.43,38.5,38.23,38.27,61200.0,23.8155,23.8589,23.6916,23.7164,61200.0
2009-08-24 13:30:00,38.25,38.3,38.22,38.23,43900.0,23.704,23.735,23.6854,23.6916,43900.0
2009-08-24 14:00:00,38.24,38.28,38.21,38.22,43400.0,23.6978,23.7226,23.6792,23.6854,43400.0
2009-08-24 14:30:00,38.22,38.23,38.16,38.21,52200.0,23.6854,23.6916,23.6482,23.6792,52200.0
2009-08-24 15:00:00,38.21,38.28,38.14,38.21,108000.0,23.6792,23.7226,23.6358,23.6792,108000.0
2009-08-24 15:30:00,38.21,38.29,38.12,38.17,207100.0,23.6792,23.7288,23.6234,23.6544,207100.0
2009-08-25 09:30:00,38.38,38.38,38.06,38.27,176500.0,23.7845,23.7845,23.5862,23.7164,176500.0
2009-08-25 10:00:00,38.29,38.65,38.27,38.41,151400.0,23.7288,23.9519,23.7164,23.8031,151400.0
2009-08-25 10:30:00,38.4,38.66,38.39,38.62,56900.0,23.7969,23.9581,23.7907,23.9333,56900.0
2009-08-25 11:00:00,38.63,38.7,38.62,38.68,29700.0,23.9395,23.9829,23.9333,23.9705,29700.0
2009-08-25 11:30:00,38.68,38.71,38.67,38.7,27700.0,23.9705,23.9891,23.9643,23.9829,27700.0
2009-08-25 12:00:00,38.7,38.77,38.68,38.73,25700.0,23.9829,24.0262,23.9705,24.0014,25700.0
2009-08-25 12:30:00,38.73,38.77,38.68,38.71,29800.0,24.0014,24.0262,23.9705,23.9891,29800.0
2009-08-25 13:00:00,38.71,38.72,38.58,38.59,40800.0,23.9891,23.9952,23.9085,23.9147,40800.0
2009-08-25 13:30:00,38.6,38.64,38.54,38.56,28400.0,23.9209,23.9457,23.8837,23.8961,28400.0
2009-08-25 14:00:00,38.55,38.63,38.51,38.57,42100.0,23.8899,23.9395,23.8651,23.9023,42100.0
2009-08-25 14:30:00,38.57,38.63,38.43,38.63,51800.0,23.9023,23.9395,23.8155,23.9395,51800.0
2009-08-25 15:00:00,38.63,38.79,38.63,38.76,79800.0,23.9395,24.0386,23.9395,24.02,79800.0
2009-08-25 15:30:00,38.75,38.76,38.64,38.68,189800.0,24.0138,24.02,23.9457,23.9705,189800.0
2009-08-26 09:30:00,38.71,38.71,38.26,38.4,75300.0,23.9891,23.9891,23.7102,23.7969,75300.0
2009-08-26 10:00:00,38.37,38.65,38.36,38.48,91900.0,23.7783,23.9519,23.7722,23.8465,91900.0
2009-08-26 10:30:00,38.48,38.62,38.38,38.43,38900.0,23.8465,23.9333,23.7845,23.8155,38900.0
2009-08-26 11:00:00,38.42,38.43,38.17,38.18,41400.0,23.8093,23.8155,23.6544,23.6606,41400.0
2009-08-26 11:30:00,38.18,38.21,38.08,38.09,31400.0,23.6606,23.6792,23.5986,23.6048,31400.0
2009-08-26 12:00:00,38.09,38.2,38.09,38.15,28800.0,23.6048,23.673,23.6048,23.642,28800.0
2009-08-26 12:30:00,38.16,38.16,38.0,38.0,43600.0,23.6482,23.6482,23.5491,23.5491,43600.0
2009-08-26 13:00:00,38.0,38.01,37.79,37.8,52700.0,23.5491,23.5553,23.4189,23.4251,52700.0
2009-08-26 13:30:00,37.81,38.03,37.8,38.03,52300.0,23.4313,23.5676,23.4251,23.5676,52300.0
2009-08-26 14:00:00,38.04,38.07,37.99,38.05,38800.0,23.5738,23.5924,23.5429,23.58,38800.0
2009-08-26 14:30:00,38.06,38.09,37.94,37.94,50200.0,23.5862,23.6048,23.5119,23.5119,50200.0
2009-08-26 15:00:00,37.93,37.97,37.89,37.94,53400.0,23.5057,23.5305,23.4809,23.5119,53400.0
2009-08-26 15:30:00,37.93,37.98,37.87,37.93,178700.0,23.5057,23.5367,23.4685,23.5057,178700.0
2009-08-27 09:30:00,37.81,37.88,37.6,37.6,76200.0,23.4313,23.4747,23.3012,23.3012,76200.0
2009-08-27 10:00:00,37.6,37.65,37.5,37.62,70100.0,23.3012,23.3322,23.2392,23.3136,70100.0
2009-08-27 10:30:00,37.62,37.7,37.5,37.54,54300.0,23.3136,23.3631,23.2392,23.264,54300.0
2009-08-27 11:00:00,37.53,37.65,37.5,37.63,32500.0,23.2578,23.3322,23.2392,23.3198,32500.0
2009-08-27 11:30:00,37.63,37.66,37.57,37.66,37600.0,23.3198,23.3384,23.2826,23.3384,37600.0
2009-08-27 12:00:00,37.67,37.77,37.66,37.77,44400.0,23.3446,23.4065,23.3384,23.4065,44400.0
2009-08-27 12:30:00,37.78,37.82,37.64,37.69,32900.0,23.4127,23.4375,23.326,23.3569,32900.0
2009-08-27 13:00:00,37.69,37.71,37.6,37.6,34800.0,23.3569,23.3693,23.3012,23.3012,34800.0
2009-08-27 13:30:00,37.61,37.75,37.6,37.71,51300.0,23.3074,23.3941,23.3012,23.3693,51300.0
2009-08-27 14:00:00,37.72,37.82,37.72,37.77,36500.0,23.3755,23.4375,23.3755,23.4065,36500.0
2009-08-27 14:30:00,37.77,37.89,37.77,37.84,51800.0,23.4065,23.4809,23.4065,23.4499,51800.0
2009-08-27 15:00:00,37.84,37.85,37.74,37.77,51400.0,23.4499,23.4561,23.3879,23.4065,51400.0
2009-08-27 15:30:00,37.77,37.84,37.69,37.74,128500.0,23.4065,23.4499,23.3569,23.3879,128500.0
2009-08-28 09:30:00,37.89,38.12,37.63,37.63,37800.0,23.4809,23.6234,23.3198,23.3198,37800.0
2009-08-28 10:00:00,37.63,37.84,37.54,37.57,51700.0,23.3198,23.4499,23.264,23.2826,51700.0
2009-08-28 10:30:00,37.58,37.7,37.52,37.55,38500.0,23.2888,23.3631,23.2516,23.2702,38500.0
2009-08-28 11:00:00,37.55,37.58,37.47,37.52,42100.0,23.2702,23.2888,23.2206,23.2516,42100.0
2009-08-28 11:30:00,37.53,37.54,37.45,37.5,28700.0,23.2578,23.264,23.2082,23.2392,28700.0
2009-08-28 12:00:00,37.52,37.52,37.36,37.38,19600.0,23.2516,23.2516,23.1524,23.1648,19600.0
2009-08-28 12:30:00,37.38,37.43,37.36,37.39,19800.0,23.1648,23.1958,23.1524,23.171,19800.0
2009-08-28 13:00:00,37.4,37.52,37.4,37.5,21300.0,23.1772,23.2516,23.1772,23.2392,21300.0
2009-08-28 13:30:00,37.5,37.55,37.49,37.5,21300.0,23.2392,23.2702,23.233,23.2392,21300.0
2009-08-28 14:00:00,37.49,37.57,37.48,37.5,41300.0,23.233,23.2826,23.2268,23.2392,41300.0
2009-08-28 14:30:00,37.5,37.54,37.44,37.53,49600.0,23.2392,23.264,23.202,23.2578,49600.0
2009-08-28 15:00:00,37.54,37.57,37.48,37.54,76000.0,23.264,23.2826,23.2268,23.264,76000.0
2009-08-28 15:30:00,37.55,37.56,37.44,37.52,106400.0,23.2702,23.2764,23.202,23.2516,106400.0
2009-08-31 09:30:00,37.33,37.46,37.0,37.08,56600.0,23.1338,23.2144,22.9293,22.9789,56600.0
2009-08-31 10:00:00,37.07,37.18,37.01,37.07,77900.0,22.9727,23.0409,22.9355,22.9727,77900.0
2009-08-31 10:30:00,37.07,37.18,37.01,37.15,81800.0,22.9727,23.0409,22.9355,23.0223,81800.0
2009-08-31 11:00:00,37.13,37.14,37.03,37.06,31800.0,23.0099,23.0161,22.9479,22.9665,31800.0
2009-08-31 11:30:00,37.05,37.12,37.0,37.01,31800.0,22.9603,23.0037,22.9293,22.9355,31800.0
2009-08-31 12:00:00,37.01,37.02,36.9,36.94,57800.0,22.9355,22.9417,22.8674,22.8922,57800.0
2009-08-31 12:30:00,36.94,36.95,36.87,36.92,23500.0,22.8922,22.8984,22.8488,22.8798,23500.0
2009-08-31 13:00:00,36.92,36.96,36.88,36.92,40300.0,22.8798,22.9046,22.855,22.8798,40300.0
2009-08-31 13:30:00,36.91,36.96,36.9,36.94,44400.0,22.8736,22.9046,22.8674,22.8922,44400.0
2009-08-31 14:00:00,36.95,37.01,36.94,36.97,29200.0,22.8984,22.9355,22.8922,22.9108,29200.0
2009-08-31 14:30:00,36.97,37.14,36.97,37.08,54500.0,22.9108,23.0161,22.9108,22.9789,54500.0
2009-08-31 15:00:00,37.08,37.12,37.01,37.1,59100.0,22.9789,23.0037,22.9355,22.9913,59100.0
2009-08-31 15:30:00,37.1,37.11,36.99,37.05,155900.0,22.9913,22.9975,22.9231,22.9603,155900.0
2009-09-01 09:30:00,36.94,37.12,36.69,37.03,100700.0,22.8922,23.0037,22.7372,22.9479,100700.0
2009-09-01 10:00:00,37.04,37.06,36.8,36.89,155000.0,22.9541,22.9665,22.8054,22.8612,155000.0
2009-09-01 10:30:00,36.89,36.92,36.77,36.77,77800.0,22.8612,22.8798,22.7868,22.7868,77800.0
2009-09-01 11:00:00,36.78,36.78,36.34,36.36,128000.0,22.793,22.793,22.5203,22.5327,128000.0
2009-09-01 11:30:00,36.36,36.54,36.32,36.32,117600.0,22.5327,22.6443,22.5079,22.5079,117600.0
2009-09-01 12:00:00,36.32,36.41,36.23,36.25,76400.0,22.5079,22.5637,22.4522,22.4646,76400.0
2009-09-01 12:30:00,36.24,36.3,36.13,36.13,66900.0,22.4584,22.4955,22.3902,22.3902,66900.0
2009-09-01 13:00:00,36.15,36.17,36.05,36.08,133700.0,22.4026,22.415,22.3406,22.3592,133700.0
2009-09-01 13:30:00,36.07,36.07,35.78,35.8,167100.0,22.353,22.353,22.1733,22.1857,167100.0
2009-09-01 14:00:00,35.78,35.8,35.61,35.65,153700.0,22.1733,22.1857,22.0679,22.0927,153700.0
2009-09-01 14:30:00,35.65,35.71,35.55,35.57,145700.0,22.0927,22.1299,22.0308,22.0432,145700.0
2009-09-01 15:00:00,35.57,35.79,35.57,35.75,99800.0,22.0432,22.1795,22.0432,22.1547,99800.0
2009-09-01 15:30:00,35.75,35.81,35.63,35.64,371100.0,22.1547,22.1919,22.0803,22.0865,371100.0
2009-09-02 09:30:00,35.65,35.65,35.24,35.26,113000.0,22.3432,22.3432,22.0863,22.0988,113000.0
2009-09-02 10:00:00,35.26,35.43,35.17,35.18,99100.0,22.0988,22.2053,22.0424,22.0487,99100.0
2009-09-02 10:30:00,35.19,35.29,35.08,35.26,114400.0,22.0549,22.1176,21.986,22.0988,114400.0
2009-09-02 11:00:00,35.26,35.28,35.15,35.23,58800.0,22.0988,22.1113,22.0298,22.08,58800.0
2009-09-02 11:30:00,35.24,35.26,35.14,35.18,46900.0,22.0863,22.0988,22.0236,22.0487,46900.0
2009-09-02 12:00:00,35.18,35.2,35.06,35.09,83200.0,22.0487,22.0612,21.9734,21.9922,83200.0
2009-09-02 12:30:00,35.1,35.19,35.1,35.17,39200.0,21.9985,22.0549,21.9985,22.0424,39200.0
2009-09-02 13:00:00,35.19,35.28,35.13,35.22,83400.0,22.0549,22.1113,22.0173,22.0737,83400.0
2009-09-02 13:30:00,35.22,35.28,35.22,35.22,33400.0,22.0737,22.1113,22.0737,22.0737,33400.0
2009-09-02 14:00:00,35.22,35.28,35.21,35.26,54500.0,22.0737,22.1113,22.0675,22.0988,54500.0
2009-09-02 14:30:00,35.26,35.28,35.21,35.22,47000.0,22.0988,22.1113,22.0675,22.0737,47000.0
2009-09-02 15:00:00,35.21,35.39,35.21,35.3,72800.0,22.0675,22.1803,22.0675,22.1239,72800.0
2009-09-02 15:30:00,35.3,35.36,35.25,35.27,239800.0,22.1239,22.1615,22.0925,22.1051,239800.0
2009-09-03 09:30:00,35.15,35.5,35.15,35.33,90000.0,22.0298,22.2492,22.0298,22.1427,90000.0
2009-09-03 10:00:00,35.33,35.44,35.21,35.33,115600.0,22.1427,22.2116,22.0675,22.1427,115600.0
2009-09-03 10:30:00,35.32,35.39,35.29,35.33,49500.0,22.1364,22.1803,22.1176,22.1427,49500.0
2009-09-03 11:00:00,35.34,35.52,35.34,35.52,58500.0,22.1489,22.2617,22.1489,22.2617,58500.0
2009-09-03 11:30:00,35.51,35.6,35.49,35.52,40100.0,22.2555,22.3119,22.2429,22.2617,40100.0
2009-09-03 12:00:00,35.52,35.57,35.48,35.49,39100.0,22.2617,22.2931,22.2367,22.2429,39100.0
2009-09-03 12:30:00,35.48,35.49,35.44,35.47,22700.0,22.2367,22.2429,22.2116,22.2304,22700.0
2009-09-03 13:00:00,35.47,35.5,35.47,35.48,19300.0,22.2304,22.2492,22.2304,22.2367,19300.0
2009-09-03 13:30:00,35.49,35.54,35.47,35.52,43000.0,22.2429,22.2743,22.2304,22.2617,43000.0
2009-09-03 14:00:00,35.52,35.53,35.45,35.5,40000.0,22.2617,22.268,22.2179,22.2492,40000.0
2009-09-03 14:30:00,35.5,35.59,35.49,35.57,49000.0,22.2492,22.3056,22.2429,22.2931,49000.0
2009-09-03 15:00:00,35.57,35.63,35.54,35.58,52800.0,22.2931,22.3307,22.2743,22.2993,52800.0
2009-09-03 15:30:00,35.59,35.76,35.59,35.7,118700.0,22.3056,22.4122,22.3056,22.3746,118700.0
2009-09-04 09:30:00,35.81,35.84,35.48,35.54,39900.0,22.4435,22.4623,22.2367,22.2743,39900.0
2009-09-04 10:00:00,35.49,35.74,35.49,35.69,33500.0,22.2429,22.3996,22.2429,22.3683,33500.0
2009-09-04 10:30:00,35.69,35.74,35.64,35.69,45700.0,22.3683,22.3996,22.3369,22.3683,45700.0
2009-09-04 11:00:00,35.69,35.69,35.6,35.65,25600.0,22.3683,22.3683,22.3119,22.3432,25600.0
2009-09-04 11:30:00,35.64,35.81,35.63,35.79,29500.0,22.3369,22.4435,22.3307,22.431,29500.0
2009-09-04 12:00:00,35.8,36.01,35.8,35.98,34000.0,22.4372,22.5688,22.4372,22.55,34000.0
2009-09-04 12:30:00,35.99,36.0,35.93,35.96,15900.0,22.5563,22.5626,22.5187,22.5375,15900.0
2009-09-04 13:00:00,35.95,36.05,35.92,35.97,25400.0,22.5312,22.5939,22.5124,22.5438,25400.0
2009-09-04 13:30:00,35.97,36.0,35.89,35.93,18900.0,22.5438,22.5626,22.4936,22.5187,18900.0
2009-09-04 14:00:00,35.94,35.95,35.74,35.74,30400.0,22.525,22.5312,22.3996,22.3996,30400.0
2009-09-04 14:30:00,35.74,35.79,35.7,35.79,36000.0,22.3996,22.431,22.3746,22.431,36000.0
2009-09-04 15:00:00,35.79,35.87,35.76,35.87,48100.0,22.431,22.4811,22.4122,22.4811,48100.0
2009-09-04 15:30:00,35.86,35.87,35.8,35.81,130200.0,22.4748,22.4811,22.4372,22.4435,130200.0
2009-09-08 09:30:00,36.16,36.31,35.8,35.92,68000.0,22.6629,22.7569,22.4372,22.5124,68000.0
2009-09-08 10:00:00,35.92,36.0,35.8,35.98,48100.0,22.5124,22.5626,22.4372,22.55,48100.0
2009-09-08 10:30:00,36.0,36.05,35.95,36.04,31500.0,22.5626,22.5939,22.5312,22.5876,31500.0
2009-09-08 11:00:00,36.05,36.11,35.95,36.05,27400.0,22.5939,22.6315,22.5312,22.5939,27400.0
2009-09-08 11:30:00,36.04,36.04,35.91,35.97,23900.0,22.5876,22.5876,22.5062,22.5438,23900.0
2009-09-08 12:00:00,35.97,35.99,35.95,35.97,12600.0,22.5438,22.5563,22.5312,22.5438,12600.0
2009-09-08 12:30:00,35.96,35.99,35.96,35.97,15600.0,22.5375,22.5563,22.5375,22.5438,15600.0
2009-09-08 13:00:00,35.97,35.99,35.93,35.97,23300.0,22.5438,22.5563,22.5187,22.5438,23300.0
2009-09-08 13:30:00,35.97,35.98,35.91,35.96,30600.0,22.5438,22.55,22.5062,22.5375,30600.0
2009-09-08 14:00:00,35.96,35.99,35.93,35.98,36100.0,22.5375,22.5563,22.5187,22.55,36100.0
2009-09-08 14:30:00,35.99,36.11,35.97,36.06,50200.0,22.5563,22.6315,22.5438,22.6002,50200.0
2009-09-08 15:00:00,36.04,36.1,35.99,36.09,64000.0,22.5876,22.6252,22.5563,22.619,64000.0
2009-09-08 15:30:00,36.08,36.14,36.0,36.0,165500.0,22.6127,22.6503,22.5626,22.5626,165500.0
2009-09-09 09:30:00,36.08,36.08,35.69,35.97,47900.0,22.6127,22.6127,22.3683,22.5438,47900.0
2009-09-09 10:00:00,35.97,36.16,35.95,35.95,45300.0,22.5438,22.6629,22.5312,22.5312,45300.0
2009-09-09 10:30:00,35.96,36.15,35.94,36.02,47700.0,22.5375,22.6566,22.525,22.5751,47700.0
2009-09-09 11:00:00,36.0,36.21,35.99,36.2,45100.0,22.5626,22.6942,22.5563,22.6879,45100.0
2009-09-09 11:30:00,36.2,36.26,36.08,36.11,52400.0,22.6879,22.7255,22.6127,22.6315,52400.0
2009-09-09 12:00:00,36.11,36.31,36.04,36.28,106800.0,22.6315,22.7569,22.5876,22.7381,106800.0
2009-09-09 12:30:00,36.27,36.34,36.27,36.31,19100.0,22.7318,22.7757,22.7318,22.7569,19100.0
2009-09-09 13:00:00,36.3,36.4,36.24,36.33,27200.0,22.7506,22.8133,22.713,22.7694,27200.0
2009-09-09 13:30:00,36.32,36.32,36.21,36.22,19700.0,22.7631,22.7631,22.6942,22.7005,19700.0
2009-09-09 14:00:00,36.22,36.24,36.1,36.16,80700.0,22.7005,22.713,22.6252,22.6629,80700.0
2009-09-09 14:30:00,36.16,36.2,36.12,36.19,54200.0,22.6629,22.6879,22.6378,22.6817,54200.0
2009-09-09 15:00:00,36.19,36.23,36.15,36.19,43800.0,22.6817,22.7067,22.6566,22.6817,43800.0
2009-09-09 15:30:00,36.2,36.28,36.13,36.17,95900.0,22.6879,22.7381,22.6441,22.6691,95900.0
2009-09-10 09:30:00,36.31,36.33,35.75,35.79,84100.0,22.7569,22.7694,22.4059,22.431,84100.0
2009-09-10 10:00:00,35.8,35.81,35.47,35.6,159100.0,22.4372,22.4435,22.2304,22.3119,159100.0
2009-09-10 10:30:00,35.6,35.67,35.53,35.61,99800.0,22.3119,22.3558,22.268,22.3181,99800.0
2009-09-10 11:00:00,35.6,35.68,35.6,35.6,96400.0,22.3119,22.362,22.3119,22.3119,96400.0
2009-09-10 11:30:00,35.61,35.65,35.49,35.52,105100.0,22.3181,22.3432,22.2429,22.2617,105100.0
2009-09-10 12:00:00,35.5,35.52,35.18,35.18,141000.0,22.2492,22.2617,22.0487,22.0487,141000.0
2009-09-10 12:30:00,35.18,35.37,35.16,35.34,100000.0,22.0487,22.1677,22.0361,22.1489,100000.0
2009-09-10 13:00:00,35.33,35.43,35.33,35.41,49400.0,22.1427,22.2053,22.1427,22.1928,49400.0
2009-09-10 13:30:00,35.42,35.43,35.33,35.42,66200.0,22.1991,22.2053,22.1427,22.1991,66200.0
2009-09-10 14:00:00,35.42,35.48,35.39,35.4,63200.0,22.1991,22.2367,22.1803,22.1865,63200.0
2009-09-10 14:30:00,35.41,35.41,35.38,35.4,43200.0,22.1928,22.1928,22.174,22.1865,43200.0
2009-09-10 15:00:00,35.4,35.42,35.29,35.41,87300.0,22.1865,22.1991,22.1176,22.1928,87300.0
2009-09-10 15:30:00,35.41,35.58,35.37,35.58,147800.0,22.1928,22.2993,22.1677,22.2993,147800.0
2009-09-11 09:30:00,35.58,35.8,35.45,35.61,47900.0,22.2993,22.4372,22.2179,22.3181,47900.0
2009-09-11 10:00:00,35.61,35.64,35.4,35.48,49700.0,22.3181,22.3369,22.1865,22.2367,49700.0
2009-09-11 10:30:00,35.5,35.61,35.49,35.49,34700.0,22.2492,22.3181,22.2429,22.2429,34700.0
2009-09-11 11:00:00,35.5,35.54,35.32,35.34,56500.0,22.2492,22.2743,22.1364,22.1489,56500.0
2009-09-11 11:30:00,35.33,35.35,35.26,35.3,40000.0,22.1427,22.1552,22.0988,22.1239,40000.0
2009-09-11 12:00:00,35.3,35.41,35.3,35.37,25900.0,22.1239,22.1928,22.1239,22.1677,25900.0
2009-09-11 12:30:00,35.36,35.42,35.3,35.39,30400.0,22.1615,22.1991,22.1239,22.1803,30400.0
2009-09-11 13:00:00,35.38,35.48,35.36,35.47,21700.0,22.174,22.2367,22.1615,22.2304,21700.0
2009-09-11 13:30:00,35.47,35.51,35.37,35.37,42900.0,22.2304,22.2555,22.1677,22.1677,42900.0
2009-09-11 14:00:00,35.37,35.57,35.36,35.54,36700.0,22.1677,22.2931,22.1615,22.2743,36700.0
2009-09-11 14:30:00,35.54,35.59,35.47,35.51,19800.0,22.2743,22.3056,22.2304,22.2555,19800.0
2009-09-11 15:00:00,35.5,35.62,35.5,35.62,34900.0,22.2492,22.3244,22.2492,22.3244,34900.0
2009-09-11 15:30:00,35.62,35.65,35.57,35.62,122900.0,22.3244,22.3432,22.2931,22.3244,122900.0
2009-09-14 09:30:00,35.44,35.44,35.21,35.44,36400.0,22.2116,22.2116,22.0675,22.2116,36400.0
2009-09-14 10:00:00,35.45,35.65,35.41,35.62,53600.0,22.2179,22.3432,22.1928,22.3244,53600.0
2009-09-14 10:30:00,35.61,35.75,35.59,35.69,44800.0,22.3181,22.4059,22.3056,22.3683,44800.0
2009-09-14 11:00:00,35.7,35.78,35.64,35.73,20800.0,22.3746,22.4247,22.3369,22.3934,20800.0
2009-09-14 11:30:00,35.73,35.73,35.61,35.62,14800.0,22.3934,22.3934,22.3181,22.3244,14800.0
2009-09-14 12:00:00,35.63,35.76,35.63,35.71,25300.0,22.3307,22.4122,22.3307,22.3808,25300.0
2009-09-14 12:30:00,35.71,35.75,35.67,35.73,22800.0,22.3808,22.4059,22.3558,22.3934,22800.0
2009-09-14 13:00:00,35.72,35.72,35.65,35.66,19900.0,22.3871,22.3871,22.3432,22.3495,19900.0
2009-09-14 13:30:00,35.65,35.67,35.59,35.62,34800.0,22.3432,22.3558,22.3056,22.3244,34800.0
2009-09-14 14:00:00,35.61,35.75,35.59,35.72,27700.0,22.3181,22.4059,22.3056,22.3871,27700.0
2009-09-14 14:30:00,35.74,35.75,35.65,35.65,40800.0,22.3996,22.4059,22.3432,22.3432,40800.0
2009-09-14 15:00:00,35.66,35.67,35.58,35.59,45000.0,22.3495,22.3558,22.2993,22.3056,45000.0
2009-09-14 15:30:00,35.59,35.62,35.51,35.6,139900.0,22.3056,22.3244,22.2555,22.3119,139900.0
2009-09-15 09:30:00,35.51,35.92,35.51,35.74,98200.0,22.2555,22.5124,22.2555,22.3996,98200.0
2009-09-15 10:00:00,35.73,35.88,35.59,35.86,118300.0,22.3934,22.4874,22.3056,22.4748,118300.0
2009-09-15 10:30:00,35.85,35.96,35.83,35.95,56000.0,22.4686,22.5375,22.456,22.5312,56000.0
2009-09-15 11:00:00,35.94,35.94,35.75,35.76,49000.0,22.525,22.525,22.4059,22.4122,49000.0
2009-09-15 11:30:00,35.75,35.84,35.75,35.81,39900.0,22.4059,22.4623,22.4059,22.4435,39900.0
2009-09-15 12:00:00,35.81,35.88,35.78,35.88,32700.0,22.4435,22.4874,22.4247,22.4874,32700.0
2009-09-15 12:30:00,35.88,35.9,35.83,35.87,33900.0,22.4874,22.4999,22.456,22.4811,33900.0
2009-09-15 13:00:00,35.87,35.96,35.85,35.88,224700.0,22.4811,22.5375,22.4686,22.4874,224700.0
2009-09-15 13:30:00,35.87,35.92,35.84,35.92,34100.0,22.4811,22.5124,22.4623,22.5124,34100.0
2009-09-15 14:00:00,35.92,36.06,35.89,36.05,148400.0,22.5124,22.6002,22.4936,22.5939,148400.0
2009-09-15 14:30:00,36.04,36.07,35.99,36.05,39600.0,22.5876,22.6064,22.5563,22.5939,39600.0
2009-09-15 15:00:00,36.05,36.06,35.98,35.99,98600.0,22.5939,22.6002,22.55,22.5563,98600.0
2009-09-15 15:30:00,35.99,36.03,35.91,35.96,196100.0,22.5563,22.5814,22.5062,22.5375,196100.0
2009-09-16 09:30:00,36.08,36.18,35.94,36.0,54100.0,22.6127,22.6754,22.525,22.5626,54100.0
2009-09-16 10:00:00,35.97,36.13,35.97,36.05,41900.0,22.5438,22.6441,22.5438,22.5939,41900.0
2009-09-16 10:30:00,36.05,36.21,36.03,36.21,29800.0,22.5939,22.6942,22.5814,22.6942,29800.0
2009-09-16 11:00:00,36.21,36.24,36.16,36.19,30500.0,22.6942,22.713,22.6629,22.6817,30500.0
2009-09-16 11:30:00,36.19,36.34,36.18,36.33,38800.0,22.6817,22.7757,22.6754,22.7694,38800.0
2009-09-16 12:00:00,36.33,36.53,36.32,36.49,46600.0,22.7694,22.8947,22.7631,22.8697,46600.0
2009-09-16 12:30:00,36.48,36.56,36.48,36.49,35300.0,22.8634,22.9135,22.8634,22.8697,35300.0
2009-09-16 13:00:00,36.49,36.69,36.49,36.67,37000.0,22.8697,22.995,22.8697,22.9825,37000.0
2009-09-16 13:30:00,36.68,36.71,36.62,36.63,40800.0,22.9888,23.0076,22.9512,22.9574,40800.0
2009-09-16 14:00:00,36.62,36.76,36.61,36.74,41600.0,22.9512,23.0389,22.9449,23.0264,41600.0
2009-09-16 14:30:00,36.74,36.75,36.55,36.55,37800.0,23.0264,23.0326,22.9073,22.9073,37800.0
2009-09-16 15:00:00,36.54,36.66,36.5,36.64,71100.0,22.901,22.9762,22.8759,22.9637,71100.0
2009-09-16 15:30:00,36.62,36.73,36.57,36.72,103200.0,22.9512,23.0201,22.9198,23.0138,103200.0
2009-09-17 09:30:00,36.8,36.95,36.72,36.92,57200.0,23.064,23.158,23.0138,23.1392,57200.0
2009-09-17 10:00:00,36.96,37.08,36.78,36.81,94900.0,23.1642,23.2395,23.0514,23.0702,94900.0
2009-09-17 10:30:00,36.82,36.95,36.81,36.82,50800.0,23.0765,23.158,23.0702,23.0765,50800.0
2009-09-17 11:00:00,36.82,36.91,36.78,36.91,59000.0,23.0765,23.1329,23.0514,23.1329,59000.0
2009-09-17 11:30:00,36.9,36.91,36.67,36.76,94000.0,23.1266,23.1329,22.9825,23.0389,94000.0
2009-09-17 12:00:00,36.76,36.8,36.65,36.74,33400.0,23.0389,23.064,22.97,23.0264,33400.0
2009-09-17 12:30:00,36.72,36.75,36.57,36.62,23000.0,23.0138,23.0326,22.9198,22.9512,23000.0
2009-09-17 13:00:00,36.62,36.71,36.55,36.62,39500.0,22.9512,23.0076,22.9073,22.9512,39500.0
2009-09-17 13:30:00,36.63,36.86,36.62,36.86,54600.0,22.9574,23.1016,22.9512,23.1016,54600.0
2009-09-17 14:00:00,36.84,36.91,36.79,36.82,134800.0,23.089,23.1329,23.0577,23.0765,134800.0
2009-09-17 14:30:00,36.82,36.85,36.69,36.81,64400.0,23.0765,23.0953,22.995,23.0702,64400.0
2009-09-17 15:00:00,36.81,36.9,36.77,36.86,67700.0,23.0702,23.1266,23.0452,23.1016,67700.0
2009-09-17 15:30:00,36.85,37.03,36.85,37.02,313000.0,23.0953,23.2081,23.0953,23.2018,313000.0
2009-09-18 09:30:00,37.26,37.26,36.96,37.15,315500.0,23.3523,23.3523,23.1642,23.2833,315500.0
2009-09-18 10:00:00,37.13,37.27,37.08,37.12,81600.0,23.2708,23.3585,23.2395,23.2645,81600.0
2009-09-18 10:30:00,37.13,37.23,37.1,37.16,54400.0,23.2708,23.3335,23.252,23.2896,54400.0
2009-09-18 11:00:00,37.16,37.22,37.14,37.17,52000.0,23.2896,23.3272,23.2771,23.2959,52000.0
2009-09-18 11:30:00,37.16,37.32,37.12,37.3,44700.0,23.2896,23.3899,23.2645,23.3773,44700.0
2009-09-18 12:00:00,37.3,37.38,37.28,37.29,44100.0,23.3773,23.4275,23.3648,23.3711,44100.0
2009-09-18 12:30:00,37.29,37.44,37.27,37.42,28100.0,23.3711,23.4651,23.3585,23.4525,28100.0
2009-09-18 13:00:00,37.44,37.48,37.42,37.48,40900.0,23.4651,23.4901,23.4525,23.4901,40900.0
2009-09-18 13:30:00,37.48,37.52,37.46,37.47,46700.0,23.4901,23.5152,23.4776,23.4839,46700.0
2009-09-18 14:00:00,37.48,37.48,37.39,37.45,76900.0,23.4901,23.4901,23.4337,23.4713,76900.0
2009-09-18 14:30:00,37.45,37.5,37.37,37.49,62600.0,23.4713,23.5027,23.4212,23.4964,62600.0
2009-09-18 15:00:00,37.49,37.61,37.4,37.6,201700.0,23.4964,23.5716,23.44,23.5654,201700.0
2009-09-18 15:30:00,37.59,37.68,37.59,37.64,227100.0,23.5591,23.6155,23.5591,23.5904,227100.0
2009-09-21 09:30:00,37.31,37.73,37.05,37.57,94400.0,23.3836,23.6468,23.2207,23.5466,94400.0
2009-09-21 10:00:00,37.56,37.91,37.47,37.81,94200.0,23.5403,23.7596,23.4839,23.697,94200.0
2009-09-21 10:30:00,37.81,37.91,37.74,37.88,61900.0,23.697,23.7596,23.6531,23.7408,61900.0
2009-09-21 11:00:00,37.88,38.26,37.81,38.21,76500.0,23.7408,23.979,23.697,23.9477,76500.0
2009-09-21 11:30:00,38.22,38.37,38.21,38.28,68000.0,23.9539,24.0479,23.9477,23.9915,68000.0
2009-09-21 12:00:00,38.28,38.34,38.22,38.3,54600.0,23.9915,24.0291,23.9539,24.0041,54600.0
2009-09-21 12:30:00,38.28,38.5,38.23,38.47,84100.0,23.9915,24.1294,23.9602,24.1106,84100.0
2009-09-21 13:00:00,38.47,38.73,38.47,38.73,119100.0,24.1106,24.2736,24.1106,24.2736,119100.0
2009-09-21 13:30:00,38.74,38.85,38.69,38.81,113600.0,24.2798,24.3488,24.2485,24.3237,113600.0
2009-09-21 14:00:00,38.81,38.86,38.71,38.86,118200.0,24.3237,24.355,24.261,24.355,118200.0
2009-09-21 14:30:00,38.86,38.89,38.79,38.81,144100.0,24.355,24.3738,24.3112,24.3237,144100.0
2009-09-21 15:00:00,38.82,39.03,38.78,39.0,190200.0,24.33,24.4616,24.3049,24.4428,190200.0
2009-09-21 15:30:00,39.0,39.08,38.92,38.99,336600.0,24.4428,24.4929,24.3927,24.4365,336600.0
2009-09-22 09:30:00,39.12,39.12,38.8,38.86,110900.0,24.518,24.518,24.3174,24.355,110900.0
2009-09-22 10:00:00,38.86,38.99,38.68,38.8,87300.0,24.355,24.4365,24.2422,24.3174,87300.0
2009-09-22 10:30:00,38.81,38.91,38.75,38.9,55600.0,24.3237,24.3864,24.2861,24.3801,55600.0
2009-09-22 11:00:00,38.91,39.01,38.9,38.92,45600.0,24.3864,24.4491,24.3801,24.3927,45600.0
2009-09-22 11:30:00,38.93,39.01,38.9,39.01,48200.0,24.3989,24.4491,24.3801,24.4491,48200.0
2009-09-22 12:00:00,39.02,39.32,39.02,39.22,79500.0,24.4553,24.6433,24.4553,24.5807,79500.0
2009-09-22 12:30:00,39.22,39.35,39.2,39.34,56200.0,24.5807,24.6621,24.5681,24.6559,56200.0
2009-09-22 13:00:00,39.35,39.37,39.16,39.19,70400.0,24.6621,24.6747,24.5431,24.5619,70400.0
2009-09-22 13:30:00,39.18,39.27,39.17,39.25,55700.0,24.5556,24.612,24.5493,24.5995,55700.0
2009-09-22 14:00:00,39.24,39.31,39.19,39.22,58200.0,24.5932,24.6371,24.5619,24.5807,58200.0
2009-09-22 14:30:00,39.23,39.75,39.22,39.4,259200.0,24.5869,24.9128,24.5807,24.6935,259200.0
2009-09-22 15:00:00,39.39,39.4,39.24,39.27,62800.0,24.6872,24.6935,24.5932,24.612,62800.0
2009-09-22 15:30:00,39.27,39.29,39.1,39.14,272700.0,24.612,24.6245,24.5055,24.5305,272700.0
2009-09-23 09:30:00,38.74,39.13,38.69,38.69,120100.0,24.2798,24.5243,24.2485,24.2485,120100.0
2009-09-23 10:00:00,38.7,39.0,38.69,38.8,73400.0,24.2548,24.4428,24.2485,24.3174,73400.0
2009-09-23 10:30:00,38.79,38.86,38.54,38.55,95100.0,24.3112,24.355,24.1545,24.1608,95100.0
2009-09-23 11:00:00,38.54,38.57,38.45,38.46,89200.0,24.1545,24.1733,24.0981,24.1044,89200.0
2009-09-23 11:30:00,38.48,38.49,38.39,38.41,114600.0,24.1169,24.1232,24.0605,24.073,114600.0
2009-09-23 12:00:00,38.41,38.49,38.41,38.45,65600.0,24.073,24.1232,24.073,24.0981,65600.0
2009-09-23 12:30:00,38.45,38.48,38.34,38.36,57500.0,24.0981,24.1169,24.0291,24.0417,57500.0
2009-09-23 13:00:00,38.36,38.42,38.33,38.35,57600.0,24.0417,24.0793,24.0229,24.0354,57600.0
2009-09-23 13:30:00,38.34,38.41,38.3,38.38,67000.0,24.0291,24.073,24.0041,24.0542,67000.0
2009-09-23 14:00:00,38.39,38.62,38.38,38.53,89100.0,24.0605,24.2046,24.0542,24.1482,89100.0
2009-09-23 14:30:00,38.52,38.63,38.31,38.35,110900.0,24.142,24.2109,24.0103,24.0354,110900.0
2009-09-23 15:00:00,38.36,38.41,38.16,38.19,118800.0,24.0417,24.073,23.9163,23.9351,118800.0
2009-09-23 15:30:00,38.19,38.23,38.03,38.03,241500.0,23.9351,23.9602,23.8349,23.8349,241500.0
2009-09-24 09:30:00,38.19,38.31,37.97,38.31,52800.0,23.9351,24.0103,23.7973,24.0103,52800.0
2009-09-24 10:00:00,38.26,38.26,37.71,37.83,50900.0,23.979,23.979,23.6343,23.7095,50900.0
2009-09-24 10:30:00,37.76,37.76,37.64,37.64,58900.0,23.6656,23.6656,23.5904,23.5904,58900.0
2009-09-24 11:00:00,37.65,37.76,37.58,37.62,42100.0,23.5967,23.6656,23.5528,23.5779,42100.0
2009-09-24 11:30:00,37.61,37.63,37.53,37.61,46400.0,23.5716,23.5842,23.5215,23.5716,46400.0
2009-09-24 12:00:00,37.59,37.66,37.49,37.51,28200.0,23.5591,23.603,23.4964,23.509,28200.0
2009-09-24 12:30:00,37.51,37.55,37.42,37.43,29000.0,23.509,23.534,23.4525,23.4588,29000.0
2009-09-24 13:00:00,37.43,37.5,37.42,37.44,53300.0,23.4588,23.5027,23.4525,23.4651,53300.0
2009-09-24 13:30:00,37.44,37.46,37.34,37.4,49400.0,23.4651,23.4776,23.4024,23.44,49400.0
2009-09-24 14:00:00,37.39,37.46,37.31,37.34,54200.0,23.4337,23.4776,23.3836,23.4024,54200.0
2009-09-24 14:30:00,37.35,37.45,37.31,37.44,46700.0,23.4087,23.4713,23.3836,23.4651,46700.0
2009-09-24 15:00:00,37.44,37.52,37.35,37.35,83800.0,23.4651,23.5152,23.4087,23.4087,83800.0
2009-09-24 15:30:00,37.36,37.45,37.31,37.39,142900.0,23.4149,23.4713,23.3836,23.4337,142900.0
2009-09-25 09:30:00,37.49,37.49,37.02,37.26,46200.0,23.4964,23.4964,23.2018,23.3523,46200.0
2009-09-25 10:00:00,37.28,37.28,36.99,37.02,61900.0,23.3648,23.3648,23.183,23.2018,61900.0
2009-09-25 10:30:00,37.04,37.11,36.91,36.91,42800.0,23.2144,23.2583,23.1329,23.1329,42800.0
2009-09-25 11:00:00,36.91,37.09,36.91,37.01,49200.0,23.1329,23.2457,23.1329,23.1956,49200.0
2009-09-25 11:30:00,37.01,37.02,36.88,36.94,40200.0,23.1956,23.2018,23.1141,23.1517,40200.0
2009-09-25 12:00:00,36.92,37.06,36.82,36.84,44200.0,23.1392,23.2269,23.0765,23.089,44200.0
2009-09-25 12:30:00,36.84,36.86,36.74,36.75,25300.0,23.089,23.1016,23.0264,23.0326,25300.0
2009-09-25 13:00:00,36.74,36.84,36.71,36.83,30900.0,23.0264,23.089,23.0076,23.0828,30900.0
2009-09-25 13:30:00,36.83,36.83,36.75,36.79,41300.0,23.0828,23.0828,23.0326,23.0577,41300.0
2009-09-25 14:00:00,36.82,36.87,36.81,36.86,51600.0,23.0765,23.1078,23.0702,23.1016,51600.0
2009-09-25 14:30:00,36.85,36.86,36.76,36.79,61600.0,23.0953,23.1016,23.0389,23.0577,61600.0
2009-09-25 15:00:00,36.79,36.8,36.7,36.76,89900.0,23.0577,23.064,23.0013,23.0389,89900.0
2009-09-25 15:30:00,36.76,36.79,36.65,36.67,190900.0,23.0389,23.0577,22.97,22.9825,190900.0
2009-09-28 09:30:00,36.83,36.99,36.59,36.95,50000.0,23.0828,23.183,22.9324,23.158,50000.0
2009-09-28 10:00:00,36.97,37.33,36.97,37.3,58600.0,23.1705,23.3961,23.1705,23.3773,58600.0
2009-09-28 10:30:00,37.3,37.39,37.27,37.38,79700.0,23.3773,23.4337,23.3585,23.4275,79700.0
2009-09-28 11:00:00,37.38,37.4,37.19,37.26,66500.0,23.4275,23.44,23.3084,23.3523,66500.0
2009-09-28 11:30:00,37.26,37.5,37.26,37.5,53500.0,23.3523,23.5027,23.3523,23.5027,53500.0
2009-09-28 12:00:00,37.49,37.59,37.47,37.56,60000.0,23.4964,23.5591,23.4839,23.5403,60000.0
2009-09-28 12:30:00,37.56,37.58,37.54,37.58,27600.0,23.5403,23.5528,23.5278,23.5528,27600.0
2009-09-28 13:00:00,37.57,37.63,37.54,37.61,38600.0,23.5466,23.5842,23.5278,23.5716,38600.0
2009-09-28 13:30:00,37.61,37.68,37.58,37.59,29600.0,23.5716,23.6155,23.5528,23.5591,29600.0
2009-09-28 14:00:00,37.58,37.59,37.47,37.54,33600.0,23.5528,23.5591,23.4839,23.5278,33600.0
2009-09-28 14:30:00,37.55,37.58,37.48,37.53,37400.0,23.534,23.5528,23.4901,23.5215,37400.0
2009-09-28 15:00:00,37.53,37.66,37.49,37.65,70700.0,23.5215,23.603,23.4964,23.5967,70700.0
2009-09-28 15:30:00,37.65,37.69,37.58,37.67,127700.0,23.5967,23.6218,23.5528,23.6092,127700.0
2009-09-29 09:30:00,37.03,37.91,37.03,37.84,72400.0,23.2081,23.7596,23.2081,23.7158,72400.0
2009-09-29 10:00:00,37.83,37.87,37.54,37.6,97500.0,23.7095,23.7346,23.5278,23.5654,97500.0
2009-09-29 10:30:00,37.61,37.67,37.39,37.42,47000.0,23.5716,23.6092,23.4337,23.4525,47000.0
2009-09-29 11:00:00,37.41,37.44,37.3,37.34,34600.0,23.4463,23.4651,23.3773,23.4024,34600.0
2009-09-29 11:30:00,37.33,37.37,37.26,37.32,33600.0,23.3961,23.4212,23.3523,23.3899,33600.0
2009-09-29 12:00:00,37.34,37.52,37.33,37.49,56000.0,23.4024,23.5152,23.3961,23.4964,56000.0
2009-09-29 12:30:00,37.5,37.57,37.49,37.54,36400.0,23.5027,23.5466,23.4964,23.5278,36400.0
2009-09-29 13:00:00,37.55,37.62,37.54,37.59,27000.0,23.534,23.5779,23.5278,23.5591,27000.0
2009-09-29 13:30:00,37.6,37.64,37.52,37.52,39100.0,23.5654,23.5904,23.5152,23.5152,39100.0
2009-09-29 14:00:00,37.53,37.57,37.48,37.57,34200.0,23.5215,23.5466,23.4901,23.5466,34200.0
2009-09-29 14:30:00,37.57,37.66,37.51,37.65,55900.0,23.5466,23.603,23.509,23.5967,55900.0
2009-09-29 15:00:00,37.63,37.64,37.56,37.57,57200.0,23.5842,23.5904,23.5403,23.5466,57200.0
2009-09-29 15:30:00,37.58,37.63,37.56,37.57,160000.0,23.5528,23.5842,23.5403,23.5466,160000.0
2009-09-30 09:30:00,37.55,37.84,37.27,37.43,78200.0,23.534,23.7158,23.3585,23.4588,78200.0
2009-09-30 10:00:00,37.43,37.73,37.43,37.64,151200.0,23.4588,23.6468,23.4588,23.5904,151200.0
2009-09-30 10:30:00,37.64,37.73,37.59,37.69,125100.0,23.5904,23.6468,23.5591,23.6218,125100.0
2009-09-30 11:00:00,37.69,38.05,37.69,38.05,125300.0,23.6218,23.8474,23.6218,23.8474,125300.0
2009-09-30 11:30:00,38.04,38.08,37.77,37.94,126600.0,23.8411,23.8662,23.6719,23.7784,126600.0
2009-09-30 12:00:00,37.93,38.06,37.88,38.05,56600.0,23.7722,23.8537,23.7408,23.8474,56600.0
2009-09-30 12:30:00,38.05,38.26,38.02,38.22,74700.0,23.8474,23.979,23.8286,23.9539,74700.0
2009-09-30 13:00:00,38.22,38.39,38.21,38.36,71600.0,23.9539,24.0605,23.9477,24.0417,71600.0
2009-09-30 13:30:00,38.36,38.4,38.19,38.24,51900.0,24.0417,24.0667,23.9351,23.9665,51900.0
2009-09-30 14:00:00,38.24,38.3,38.14,38.24,54100.0,23.9665,24.0041,23.9038,23.9665,54100.0
2009-09-30 14:30:00,38.24,38.27,38.08,38.09,79400.0,23.9665,23.9853,23.8662,23.8725,79400.0
2009-09-30 15:00:00,38.08,38.08,37.84,37.87,128900.0,23.8662,23.8662,23.7158,23.7346,128900.0
2009-09-30 15:30:00,37.87,38.13,37.81,38.02,378600.0,23.7346,23.8975,23.697,23.8286,378600.0
2009-10-01 09:30:00,37.68,37.83,37.36,37.4,71900.0,23.6155,23.7095,23.4149,23.44,71900.0
2009-10-01 10:00:00,37.45,37.51,37.14,37.24,80100.0,23.4713,23.509,23.2771,23.3397,80100.0
2009-10-01 10:30:00,37.25,37.31,37.15,37.24,115800.0,23.346,23.3836,23.2833,23.3397,115800.0
2009-10-01 11:00:00,37.23,37.23,36.92,36.96,70100.0,23.3335,23.3335,23.1392,23.1642,70100.0
2009-10-01 11:30:00,36.99,37.09,36.96,37.08,49700.0,23.183,23.2457,23.1642,23.2395,49700.0
2009-10-01 12:00:00,37.1,37.19,37.03,37.12,24400.0,23.252,23.3084,23.2081,23.2645,24400.0
2009-10-01 12:30:00,37.13,37.22,37.12,37.19,24400.0,23.2708,23.3272,23.2645,23.3084,24400.0
2009-10-01 13:00:00,37.18,37.21,37.11,37.21,53300.0,23.3021,23.3209,23.2583,23.3209,53300.0
2009-10-01 13:30:00,37.21,37.33,37.17,37.29,59600.0,23.3209,23.3961,23.2959,23.3711,59600.0
2009-10-01 14:00:00,37.29,37.35,37.27,37.35,355900.0,23.3711,23.4087,23.3585,23.4087,355900.0
2009-10-01 14:30:00,37.34,37.43,37.31,37.37,88000.0,23.4024,23.4588,23.3836,23.4212,88000.0
2009-10-01 15:00:00,37.36,37.45,37.34,37.37,92100.0,23.4149,23.4713,23.4024,23.4212,92100.0
2009-10-01 15:30:00,37.36,37.41,37.22,37.22,164300.0,23.4149,23.4463,23.3272,23.3272,164300.0
2009-10-02 09:30:00,37.14,37.25,36.86,37.13,117400.0,23.2771,23.346,23.1016,23.2708,117400.0
2009-10-02 10:00:00,37.11,37.19,36.69,36.77,142200.0,23.2583,23.3084,22.995,23.0452,142200.0
2009-10-02 10:30:00,36.77,36.97,36.65,36.76,73200.0,23.0452,23.1705,22.97,23.0389,73200.0
2009-10-02 11:00:00,36.77,36.82,36.65,36.73,67000.0,23.0452,23.0765,22.97,23.0201,67000.0
2009-10-02 11:30:00,36.74,36.89,36.71,36.83,87300.0,23.0264,23.1204,23.0076,23.0828,87300.0
2009-10-02 12:00:00,36.82,36.97,36.81,36.96,96300.0,23.0765,23.1705,23.0702,23.1642,96300.0
2009-10-02 12:30:00,36.95,36.97,36.73,36.83,87400.0,23.158,23.1705,23.0201,23.0828,87400.0
2009-10-02 13:00:00,36.83,36.95,36.82,36.93,76700.0,23.0828,23.158,23.0765,23.1454,76700.0
2009-10-02 13:30:00,36.93,36.93,36.85,36.91,36700.0,23.1454,23.1454,23.0953,23.1329,36700.0
2009-10-02 14:00:00,36.92,37.0,36.82,37.0,58200.0,23.1392,23.1893,23.0765,23.1893,58200.0
2009-10-02 14:30:00,37.0,37.04,36.91,36.94,55700.0,23.1893,23.2144,23.1329,23.1517,55700.0
2009-10-02 15:00:00,36.93,36.94,36.83,36.85,57300.0,23.1454,23.1517,23.0828,23.0953,57300.0
2009-10-02 15:30:00,36.85,36.95,36.77,36.87,127200.0,23.0953,23.158,23.0452,23.1078,127200.0
2009-10-05 09:30:00,36.94,37.33,36.88,37.18,147900.0,23.1517,23.3961,23.1141,23.3021,147900.0
2009-10-05 10:00:00,37.23,37.27,36.88,37.11,92100.0,23.3335,23.3585,23.1141,23.2583,92100.0
2009-10-05 10:30:00,37.14,37.17,36.99,37.11,44400.0,23.2771,23.2959,23.183,23.2583,44400.0
2009-10-05 11:00:00,37.13,37.16,37.04,37.08,51100.0,23.2708,23.2896,23.2144,23.2395,51100.0
2009-10-05 11:30:00,37.09,37.18,36.92,37.11,39400.0,23.2457,23.3021,23.1392,23.2583,39400.0
2009-10-05 12:00:00,37.11,37.14,37.02,37.05,31900.0,23.2583,23.2771,23.2018,23.2207,31900.0
2009-10-05 12:30:00,37.06,37.12,37.05,37.08,37700.0,23.2269,23.2645,23.2207,23.2395,37700.0
2009-10-05 13:00:00,37.09,37.09,37.03,37.07,35700.0,23.2457,23.2457,23.2081,23.2332,35700.0
2009-10-05 13:30:00,37.08,37.08,37.02,37.04,27000.0,23.2395,23.2395,23.2018,23.2144,27000.0
2009-10-05 14:00:00,37.06,37.07,36.98,37.05,37800.0,23.2269,23.2332,23.1768,23.2207,37800.0
2009-10-05 14:30:00,37.05,37.3,37.04,37.26,56500.0,23.2207,23.3773,23.2144,23.3523,56500.0
2009-10-05 15:00:00,37.27,37.28,37.09,37.24,118100.0,23.3585,23.3648,23.2457,23.3397,118100.0
2009-10-05 15:30:00,37.25,37.27,37.19,37.26,137200.0,23.346,23.3585,23.3084,23.3523,137200.0
2009-10-06 09:30:00,37.37,37.65,37.27,37.58,57600.0,23.4212,23.5967,23.3585,23.5528,57600.0
2009-10-06 10:00:00,37.6,37.72,37.43,37.44,50800.0,23.5654,23.6406,23.4588,23.4651,50800.0
2009-10-06 10:30:00,37.43,37.71,37.41,37.71,63800.0,23.4588,23.6343,23.4463,23.6343,63800.0
2009-10-06 11:00:00,37.68,37.8,37.57,37.61,40200.0,23.6155,23.6907,23.5466,23.5716,40200.0
2009-10-06 11:30:00,37.6,37.68,37.54,37.55,21000.0,23.5654,23.6155,23.5278,23.534,21000.0
2009-10-06 12:00:00,37.56,37.66,37.56,37.62,11600.0,23.5403,23.603,23.5403,23.5779,11600.0
2009-10-06 12:30:00,37.64,37.68,37.49,37.5,23600.0,23.5904,23.6155,23.4964,23.5027,23600.0
2009-10-06 13:00:00,37.48,37.56,37.41,37.54,14700.0,23.4901,23.5403,23.4463,23.5278,14700.0
2009-10-06 13:30:00,37.54,37.6,37.4,37.49,24100.0,23.5278,23.5654,23.44,23.4964,24100.0
2009-10-06 14:00:00,37.49,37.58,37.38,37.41,38400.0,23.4964,23.5528,23.4275,23.4463,38400.0
2009-10-06 14:30:00,37.4,37.49,37.37,37.46,43100.0,23.44,23.4964,23.4212,23.4776,43100.0
2009-10-06 15:00:00,37.45,37.62,37.42,37.6,37100.0,23.4713,23.5779,23.4525,23.5654,37100.0
2009-10-06 15:30:00,37.61,37.63,37.49,37.58,58900.0,23.5716,23.5842,23.4964,23.5528,58900.0
2009-10-07 09:30:00,37.37,37.47,36.64,37.0,245000.0,23.4212,23.4839,22.9637,23.1893,245000.0
2009-10-07 10:00:00,37.01,37.25,36.94,37.19,65800.0,23.1956,23.346,23.1517,23.3084,65800.0
2009-10-07 10:30:00,37.18,37.2,37.07,37.18,46000.0,23.3021,23.3147,23.2332,23.3021,46000.0
2009-10-07 11:00:00,37.18,37.28,37.15,37.15,28000.0,23.3021,23.3648,23.2833,23.2833,28000.0
2009-10-07 11:30:00,37.15,37.19,37.07,37.07,17900.0,23.2833,23.3084,23.2332,23.2332,17900.0
2009-10-07 12:00:00,37.07,37.27,37.07,37.27,33100.0,23.2332,23.3585,23.2332,23.3585,33100.0
2009-10-07 12:30:00,37.26,37.28,37.2,37.26,26900.0,23.3523,23.3648,23.3147,23.3523,26900.0
2009-10-07 13:00:00,37.26,37.26,37.2,37.21,20200.0,23.3523,23.3523,23.3147,23.3209,20200.0
2009-10-07 13:30:00,37.21,37.26,37.2,37.25,16600.0,23.3209,23.3523,23.3147,23.346,16600.0
2009-10-07 14:00:00,37.24,37.25,37.1,37.18,36200.0,23.3397,23.346,23.252,23.3021,36200.0
2009-10-07 14:30:00,37.18,37.22,37.12,37.2,31800.0,23.3021,23.3272,23.2645,23.3147,31800.0
2009-10-07 15:00:00,37.19,37.25,37.14,37.22,34800.0,23.3084,23.346,23.2771,23.3272,34800.0
2009-10-07 15:30:00,37.22,37.32,37.22,37.29,64500.0,23.3272,23.3899,23.3272,23.3711,64500.0
2009-10-08 09:30:00,37.55,37.86,37.4,37.57,43600.0,23.534,23.7283,23.44,23.5466,43600.0
2009-10-08 10:00:00,37.58,37.7,37.45,37.65,33200.0,23.5528,23.628,23.4713,23.5967,33200.0
2009-10-08 10:30:00,37.65,37.75,37.63,37.7,36800.0,23.5967,23.6594,23.5842,23.628,36800.0
2009-10-08 11:00:00,37.7,37.95,37.63,37.89,34600.0,23.628,23.7847,23.5842,23.7471,34600.0
2009-10-08 11:30:00,37.91,37.95,37.82,37.9,22500.0,23.7596,23.7847,23.7032,23.7534,22500.0
2009-10-08 12:00:00,37.9,38.01,37.83,38.01,18900.0,23.7534,23.8223,23.7095,23.8223,18900.0
2009-10-08 12:30:00,37.99,38.06,37.96,38.01,20800.0,23.8098,23.8537,23.791,23.8223,20800.0
2009-10-08 13:00:00,38.0,38.01,37.89,37.92,22900.0,23.8161,23.8223,23.7471,23.7659,22900.0
2009-10-08 13:30:00,37.92,37.92,37.76,37.91,26000.0,23.7659,23.7659,23.6656,23.7596,26000.0
2009-10-08 14:00:00,37.9,37.94,37.83,37.9,31800.0,23.7534,23.7784,23.7095,23.7534,31800.0
2009-10-08 14:30:00,37.9,37.97,37.86,37.91,22100.0,23.7534,23.7973,23.7283,23.7596,22100.0
2009-10-08 15:00:00,37.91,37.96,37.86,37.86,25900.0,23.7596,23.791,23.7283,23.7283,25900.0
2009-10-08 15:30:00,37.86,37.95,37.78,37.92,122500.0,23.7283,23.7847,23.6782,23.7659,122500.0
2009-10-09 09:30:00,37.92,38.03,37.85,38.01,39300.0,23.7659,23.8349,23.722,23.8223,39300.0
2009-10-09 10:00:00,38.02,38.1,37.99,38.1,30700.0,23.8286,23.8787,23.8098,23.8787,30700.0
2009-10-09 10:30:00,38.1,38.15,37.95,38.12,26900.0,23.8787,23.9101,23.7847,23.8913,26900.0
2009-10-09 11:00:00,38.11,38.17,38.08,38.11,23400.0,23.885,23.9226,23.8662,23.885,23400.0
2009-10-09 11:30:00,38.11,38.15,38.0,38.0,23000.0,23.885,23.9101,23.8161,23.8161,23000.0
2009-10-09 12:00:00,38.01,38.03,37.96,38.03,16200.0,23.8223,23.8349,23.791,23.8349,16200.0
2009-10-09 12:30:00,38.03,38.09,38.02,38.08,13600.0,23.8349,23.8725,23.8286,23.8662,13600.0
2009-10-09 13:00:00,38.09,38.15,38.08,38.15,21700.0,23.8725,23.9101,23.8662,23.9101,21700.0
2009-10-09 13:30:00,38.15,38.18,38.14,38.18,22300.0,23.9101,23.9289,23.9038,23.9289,22300.0
2009-10-09 14:00:00,38.17,38.18,38.09,38.16,33400.0,23.9226,23.9289,23.8725,23.9163,33400.0
2009-10-09 14:30:00,38.16,38.25,38.14,38.25,28400.0,23.9163,23.9727,23.9038,23.9727,28400.0
2009-10-09 15:00:00,38.25,38.3,38.23,38.27,47500.0,23.9727,24.0041,23.9602,23.9853,47500.0
2009-10-09 15:30:00,38.27,38.36,38.19,38.36,86700.0,23.9853,24.0417,23.9351,24.0417,86700.0
2009-10-12 09:30:00,38.4,38.65,38.36,38.5,44100.0,24.0667,24.2234,24.0417,24.1294,44100.0
2009-10-12 10:00:00,38.48,38.58,38.46,38.47,42900.0,24.1169,24.1796,24.1044,24.1106,42900.0
2009-10-12 10:30:00,38.46,38.62,38.45,38.59,44400.0,24.1044,24.2046,24.0981,24.1858,44400.0
2009-10-12 11:00:00,38.57,38.57,38.49,38.51,26000.0,24.1733,24.1733,24.1232,24.1357,26000.0
2009-10-12 11:30:00,38.51,38.51,38.43,38.44,13300.0,24.1357,24.1357,24.0855,24.0918,13300.0
2009-10-12 12:00:00,38.44,38.49,38.4,38.4,12400.0,24.0918,24.1232,24.0667,24.0667,12400.0
2009-10-12 12:30:00,38.4,38.42,38.38,38.4,12000.0,24.0667,24.0793,24.0542,24.0667,12000.0
2009-10-12 13:00:00,38.38,38.39,38.36,38.36,9800.0,24.0542,24.0605,24.0417,24.0417,9800.0
2009-10-12 13:30:00,38.37,38.42,38.36,38.37,13600.0,24.0479,24.0793,24.0417,24.0479,13600.0
2009-10-12 14:00:00,38.36,38.39,38.2,38.23,19800.0,24.0417,24.0605,23.9414,23.9602,19800.0
2009-10-12 14:30:00,38.23,38.31,38.15,38.31,23300.0,23.9602,24.0103,23.9101,24.0103,23300.0
2009-10-12 15:00:00,38.3,38.35,38.29,38.34,21900.0,24.0041,24.0354,23.9978,24.0291,21900.0
2009-10-12 15:30:00,38.35,38.41,38.28,38.41,74400.0,24.0354,24.073,23.9915,24.073,74400.0
2009-10-13 09:30:00,38.28,38.52,38.26,38.4,43100.0,23.9915,24.142,23.979,24.0667,43100.0
2009-10-13 10:00:00,38.4,38.52,38.34,38.47,35900.0,24.0667,24.142,24.0291,24.1106,35900.0
2009-10-13 10:30:00,38.47,38.56,38.42,38.53,32500.0,24.1106,24.167,24.0793,24.1482,32500.0
2009-10-13 11:00:00,38.52,38.52,38.38,38.48,14700.0,24.142,24.142,24.0542,24.1169,14700.0
2009-10-13 11:30:00,38.49,38.55,38.47,38.49,41800.0,24.1232,24.1608,24.1106,24.1232,41800.0
2009-10-13 12:00:00,38.49,38.52,38.39,38.4,18700.0,24.1232,24.142,24.0605,24.0667,18700.0
2009-10-13 12:30:00,38.39,38.44,38.39,38.43,11600.0,24.0605,24.0918,24.0605,24.0855,11600.0
2009-10-13 13:00:00,38.42,38.46,38.41,38.45,16800.0,24.0793,24.1044,24.073,24.0981,16800.0
2009-10-13 13:30:00,38.45,38.46,38.39,38.44,24000.0,24.0981,24.1044,24.0605,24.0918,24000.0
2009-10-13 14:00:00,38.45,38.46,38.33,38.42,35200.0,24.0981,24.1044,24.0229,24.0793,35200.0
2009-10-13 14:30:00,38.43,38.5,38.4,38.42,32600.0,24.0855,24.1294,24.0667,24.0793,32600.0
2009-10-13 15:00:00,38.42,38.5,38.4,38.44,37200.0,24.0793,24.1294,24.0667,24.0918,37200.0
2009-10-13 15:30:00,38.44,38.47,38.39,38.43,107100.0,24.0918,24.1106,24.0605,24.0855,107100.0
2009-10-14 09:30:00,38.82,38.95,38.57,38.58,75600.0,24.33,24.4115,24.1733,24.1796,75600.0
2009-10-14 10:00:00,38.55,38.56,38.35,38.4,37700.0,24.1608,24.167,24.0354,24.0667,37700.0
2009-10-14 10:30:00,38.42,38.46,38.34,38.41,40300.0,24.0793,24.1044,24.0291,24.073,40300.0
2009-10-14 11:00:00,38.4,38.48,38.32,38.32,38700.0,24.0667,24.1169,24.0166,24.0166,38700.0
2009-10-14 11:30:00,38.32,38.36,38.24,38.3,37200.0,24.0166,24.0417,23.9665,24.0041,37200.0
2009-10-14 12:00:00,38.29,38.36,38.29,38.34,35700.0,23.9978,24.0417,23.9978,24.0291,35700.0
2009-10-14 12:30:00,38.32,38.46,38.32,38.39,27500.0,24.0166,24.1044,24.0166,24.0605,27500.0
2009-10-14 13:00:00,38.39,38.46,38.38,38.44,25500.0,24.0605,24.1044,24.0542,24.0918,25500.0
2009-10-14 13:30:00,38.44,38.45,38.35,38.39,22300.0,24.0918,24.0981,24.0354,24.0605,22300.0
2009-10-14 14:00:00,38.4,38.5,38.35,38.44,23800.0,24.0667,24.1294,24.0354,24.0918,23800.0
2009-10-14 14:30:00,38.43,38.47,38.37,38.38,25800.0,24.0855,24.1106,24.0479,24.0542,25800.0
2009-10-14 15:00:00,38.37,38.55,38.37,38.53,37200.0,24.0479,24.1608,24.0479,24.1482,37200.0
2009-10-14 15:30:00,38.54,38.56,38.41,38.46,112100.0,24.1545,24.167,24.073,24.1044,112100.0
2009-10-15 09:30:00,38.33,38.61,38.31,38.44,83500.0,24.0229,24.1984,24.0103,24.0918,83500.0
2009-10-15 10:00:00,38.44,38.46,38.17,38.37,74300.0,24.0918,24.1044,23.9226,24.0479,74300.0
2009-10-15 10:30:00,38.35,38.51,38.34,38.51,57800.0,24.0354,24.1357,24.0291,24.1357,57800.0
2009-10-15 11:00:00,38.53,38.56,38.41,38.5,43000.0,24.1482,24.167,24.073,24.1294,43000.0
2009-10-15 11:30:00,38.5,38.55,38.45,38.51,51600.0,24.1294,24.1608,24.0981,24.1357,51600.0
2009-10-15 12:00:00,38.5,38.57,38.32,38.35,54000.0,24.1294,24.1733,24.0166,24.0354,54000.0
2009-10-15 12:30:00,38.34,38.45,38.3,38.45,50400.0,24.0291,24.0981,24.0041,24.0981,50400.0
2009-10-15 13:00:00,38.45,38.53,38.44,38.52,50300.0,24.0981,24.1482,24.0918,24.142,50300.0
2009-10-15 13:30:00,38.51,38.56,38.48,38.53,51900.0,24.1357,24.167,24.1169,24.1482,51900.0
2009-10-15 14:00:00,38.53,38.64,38.53,38.56,51200.0,24.1482,24.2172,24.1482,24.167,51200.0
2009-10-15 14:30:00,38.56,38.64,38.55,38.59,64600.0,24.167,24.2172,24.1608,24.1858,64600.0
2009-10-15 15:00:00,38.6,38.78,38.53,38.78,85900.0,24.1921,24.3049,24.1482,24.3049,85900.0
2009-10-15 15:30:00,38.77,38.96,38.71,38.92,194200.0,24.2986,24.4177,24.261,24.3927,194200.0
2009-10-16 09:30:00,38.52,38.52,37.65,38.1,261500.0,24.142,24.142,23.5967,23.8787,261500.0
2009-10-16 10:00:00,38.1,38.1,37.79,37.86,82500.0,23.8787,23.8787,23.6844,23.7283,82500.0
2009-10-16 10:30:00,37.85,37.87,37.66,37.69,78300.0,23.722,23.7346,23.603,23.6218,78300.0
2009-10-16 11:00:00,37.68,37.78,37.45,37.47,147100.0,23.6155,23.6782,23.4713,23.4839,147100.0
2009-10-16 11:30:00,37.47,37.53,37.21,37.53,135500.0,23.4839,23.5215,23.3209,23.5215,135500.0
2009-10-16 12:00:00,37.52,38.18,37.52,37.97,111600.0,23.5152,23.9289,23.5152,23.7973,111600.0
2009-10-16 12:30:00,38.01,38.24,37.91,38.06,85700.0,23.8223,23.9665,23.7596,23.8537,85700.0
2009-10-16 13:00:00,38.06,38.07,37.87,38.03,79100.0,23.8537,23.8599,23.7346,23.8349,79100.0
2009-10-16 13:30:00,38.04,38.34,38.02,38.1,77700.0,23.8411,24.0291,23.8286,23.8787,77700.0
2009-10-16 14:00:00,38.12,38.26,37.98,38.24,107600.0,23.8913,23.979,23.8035,23.9665,107600.0
2009-10-16 14:30:00,38.25,38.36,38.2,38.3,107400.0,23.9727,24.0417,23.9414,24.0041,107400.0
2009-10-16 15:00:00,38.29,38.48,38.27,38.47,128700.0,23.9978,24.1169,23.9853,24.1106,128700.0
2009-10-16 15:30:00,38.46,38.47,38.23,38.34,237500.0,24.1044,24.1106,23.9602,24.0291,237500.0
2009-10-19 09:30:00,38.22,38.42,37.81,37.91,83000.0,23.9539,24.0793,23.697,23.7596,83000.0
2009-10-19 10:00:00,37.9,38.13,37.82,38.04,64800.0,23.7534,23.8975,23.7032,23.8411,64800.0
2009-10-19 10:30:00,38.05,38.13,37.8,37.89,77300.0,23.8474,23.8975,23.6907,23.7471,77300.0
2009-10-19 11:00:00,37.89,37.89,37.76,37.84,60200.0,23.7471,23.7471,23.6656,23.7158,60200.0
2009-10-19 11:30:00,37.84,37.99,37.83,37.99,45700.0,23.7158,23.8098,23.7095,23.8098,45700.0
2009-10-19 12:00:00,37.99,38.0,37.96,37.99,30000.0,23.8098,23.8161,23.791,23.8098,30000.0
2009-10-19 12:30:00,38.0,38.0,37.89,37.94,54100.0,23.8161,23.8161,23.7471,23.7784,54100.0
2009-10-19 13:00:00,37.95,37.96,37.85,37.9,40000.0,23.7847,23.791,23.722,23.7534,40000.0
2009-10-19 13:30:00,37.91,37.97,37.85,37.93,57200.0,23.7596,23.7973,23.722,23.7722,57200.0
2009-10-19 14:00:00,37.93,37.96,37.87,37.95,45900.0,23.7722,23.791,23.7346,23.7847,45900.0
2009-10-19 14:30:00,37.95,37.97,37.82,37.96,78000.0,23.7847,23.7973,23.7032,23.791,78000.0
2009-10-19 15:00:00,37.96,38.0,37.94,37.96,53100.0,23.791,23.8161,23.7784,23.791,53100.0
2009-10-19 15:30:00,37.95,38.02,37.93,37.95,188500.0,23.7847,23.8286,23.7722,23.7847,188500.0
2009-10-20 09:30:00,37.74,37.86,37.51,37.58,114200.0,23.6531,23.7283,23.509,23.5528,114200.0
2009-10-20 10:00:00,37.58,37.6,37.46,37.5,134500.0,23.5528,23.5654,23.4776,23.5027,134500.0
2009-10-20 10:30:00,37.51,37.59,37.48,37.57,69500.0,23.509,23.5591,23.4901,23.5466,69500.0
2009-10-20 11:00:00,37.57,37.6,37.49,37.51,78500.0,23.5466,23.5654,23.4964,23.509,78500.0
2009-10-20 11:30:00,37.49,37.51,37.33,37.38,76700.0,23.4964,23.509,23.3961,23.4275,76700.0
2009-10-20 12:00:00,37.36,37.36,37.24,37.24,52600.0,23.4149,23.4149,23.3397,23.3397,52600.0
2009-10-20 12:30:00,37.24,37.26,37.11,37.23,69100.0,23.3397,23.3523,23.2583,23.3335,69100.0
2009-10-20 13:00:00,37.24,37.33,37.23,37.28,54200.0,23.3397,23.3961,23.3335,23.3648,54200.0
2009-10-20 13:30:00,37.28,37.28,37.1,37.11,48700.0,23.3648,23.3648,23.252,23.2583,48700.0
2009-10-20 14:00:00,37.11,37.3,37.1,37.23,156500.0,23.2583,23.3773,23.252,23.3335,156500.0
2009-10-20 14:30:00,37.23,37.43,37.23,37.42,67700.0,23.3335,23.4588,23.3335,23.4525,67700.0
2009-10-20 15:00:00,37.41,37.44,37.33,37.42,116900.0,23.4463,23.4651,23.3961,23.4525,116900.0
2009-10-20 15:30:00,37.43,37.5,37.41,37.46,203200.0,23.4588,23.5027,23.4463,23.4776,203200.0
2009-10-21 09:30:00,37.43,37.75,37.36,37.68,72800.0,23.4588,23.6594,23.4149,23.6155,72800.0
2009-10-21 10:00:00,37.67,37.9,37.67,37.82,78400.0,23.6092,23.7534,23.6092,23.7032,78400.0
2009-10-21 10:30:00,37.82,37.93,37.76,37.87,61100.0,23.7032,23.7722,23.6656,23.7346,61100.0
2009-10-21 11:00:00,37.85,37.89,37.67,37.78,45300.0,23.722,23.7471,23.6092,23.6782,45300.0
2009-10-21 11:30:00,37.79,37.79,37.48,37.53,30300.0,23.6844,23.6844,23.4901,23.5215,30300.0
2009-10-21 12:00:00,37.54,37.84,37.54,37.84,43100.0,23.5278,23.7158,23.5278,23.7158,43100.0
2009-10-21 12:30:00,37.84,37.94,37.84,37.88,41000.0,23.7158,23.7784,23.7158,23.7408,41000.0
2009-10-21 13:00:00,37.88,37.89,37.85,37.85,15800.0,23.7408,23.7471,23.722,23.722,15800.0
2009-10-21 13:30:00,37.85,37.86,37.74,37.76,33700.0,23.722,23.7283,23.6531,23.6656,33700.0
2009-10-21 14:00:00,37.75,37.77,37.7,37.72,32200.0,23.6594,23.6719,23.628,23.6406,32200.0
2009-10-21 14:30:00,37.71,37.77,37.63,37.71,30000.0,23.6343,23.6719,23.5842,23.6343,30000.0
2009-10-21 15:00:00,37.72,37.73,37.42,37.42,61600.0,23.6406,23.6468,23.4525,23.4525,61600.0
2009-10-21 15:30:00,37.43,37.47,37.22,37.22,229600.0,23.4588,23.4839,23.3272,23.3272,229600.0
2009-10-22 09:30:00,37.24,37.43,37.0,37.07,40100.0,23.3397,23.4588,23.1893,23.2332,40100.0
2009-10-22 10:00:00,37.09,37.32,37.0,37.24,45900.0,23.2457,23.3899,23.1893,23.3397,45900.0
2009-10-22 10:30:00,37.24,37.5,37.14,37.43,35200.0,23.3397,23.5027,23.2771,23.4588,35200.0
2009-10-22 11:00:00,37.43,37.5,37.37,37.46,58900.0,23.4588,23.5027,23.4212,23.4776,58900.0
2009-10-22 11:30:00,37.44,37.54,37.44,37.47,37300.0,23.4651,23.5278,23.4651,23.4839,37300.0
2009-10-22 12:00:00,37.47,37.52,37.4,37.41,18500.0,23.4839,23.5152,23.44,23.4463,18500.0
2009-10-22 12:30:00,37.41,37.62,37.41,37.6,34100.0,23.4463,23.5779,23.4463,23.5654,34100.0
2009-10-22 13:00:00,37.6,37.67,37.59,37.63,24200.0,23.5654,23.6092,23.5591,23.5842,24200.0
2009-10-22 13:30:00,37.63,37.7,37.57,37.58,29300.0,23.5842,23.628,23.5466,23.5528,29300.0
2009-10-22 14:00:00,37.58,37.88,37.58,37.87,51300.0,23.5528,23.7408,23.5528,23.7346,51300.0
2009-10-22 14:30:00,37.86,37.93,37.8,37.92,57700.0,23.7283,23.7722,23.6907,23.7659,57700.0
2009-10-22 15:00:00,37.93,38.02,37.88,38.0,87200.0,23.7722,23.8286,23.7408,23.8161,87200.0
2009-10-22 15:30:00,38.01,38.02,37.79,37.82,180500.0,23.8223,23.8286,23.6844,23.7032,180500.0
2009-10-23 09:30:00,37.83,37.92,37.65,37.92,36900.0,23.7095,23.7659,23.5967,23.7659,36900.0
2009-10-23 10:00:00,37.94,38.09,37.5,37.71,64700.0,23.7784,23.8725,23.5027,23.6343,64700.0
2009-10-23 10:30:00,37.7,37.7,37.4,37.43,47000.0,23.628,23.628,23.44,23.4588,47000.0
2009-10-23 11:00:00,37.43,37.52,37.24,37.34,43200.0,23.4588,23.5152,23.3397,23.4024,43200.0
2009-10-23 11:30:00,37.34,37.6,37.33,37.53,30300.0,23.4024,23.5654,23.3961,23.5215,30300.0
2009-10-23 12:00:00,37.52,37.57,37.5,37.52,28500.0,23.5152,23.5466,23.5027,23.5152,28500.0
2009-10-23 12:30:00,37.53,37.6,37.5,37.56,17200.0,23.5215,23.5654,23.5027,23.5403,17200.0
2009-10-23 13:00:00,37.54,37.58,37.43,37.46,22300.0,23.5278,23.5528,23.4588,23.4776,22300.0
2009-10-23 13:30:00,37.47,37.53,37.3,37.51,40800.0,23.4839,23.5215,23.3773,23.509,40800.0
2009-10-23 14:00:00,37.49,37.58,37.4,37.5,28900.0,23.4964,23.5528,23.44,23.5027,28900.0
2009-10-23 14:30:00,37.51,37.56,37.41,37.41,27000.0,23.509,23.5403,23.4463,23.4463,27000.0
2009-10-23 15:00:00,37.42,37.53,37.37,37.43,45800.0,23.4525,23.5215,23.4212,23.4588,45800.0
2009-10-23 15:30:00,37.43,37.5,37.32,37.44,89900.0,23.4588,23.5027,23.3899,23.4651,89900.0
2009-10-26 09:30:00,37.49,37.72,37.37,37.65,51800.0,23.4964,23.6406,23.4212,23.5967,51800.0
2009-10-26 10:00:00,37.65,37.71,37.55,37.59,32700.0,23.5967,23.6343,23.534,23.5591,32700.0
2009-10-26 10:30:00,37.58,37.6,37.46,37.58,26600.0,23.5528,23.5654,23.4776,23.5528,26600.0
2009-10-26 11:00:00,37.56,37.58,37.34,37.48,47900.0,23.5403,23.5528,23.4024,23.4901,47900.0
2009-10-26 11:30:00,37.45,37.45,36.9,36.92,62500.0,23.4713,23.4713,23.1266,23.1392,62500.0
2009-10-26 12:00:00,36.93,37.12,36.83,37.0,17200.0,23.1454,23.2645,23.0828,23.1893,17200.0
2009-10-26 12:30:00,37.0,37.21,37.0,37.18,31900.0,23.1893,23.3209,23.1893,23.3021,31900.0
2009-10-26 13:00:00,37.15,37.19,37.03,37.19,25300.0,23.2833,23.3084,23.2081,23.3084,25300.0
2009-10-26 13:30:00,37.19,37.28,37.13,37.16,31700.0,23.3084,23.3648,23.2708,23.2896,31700.0
2009-10-26 14:00:00,37.15,37.22,37.04,37.12,31700.0,23.2833,23.3272,23.2144,23.2645,31700.0
2009-10-26 14:30:00,37.11,37.11,36.91,37.0,75300.0,23.2583,23.2583,23.1329,23.1893,75300.0
2009-10-26 15:00:00,36.99,37.06,36.93,36.96,57000.0,23.183,23.2269,23.1454,23.1642,57000.0
2009-10-26 15:30:00,36.97,37.07,36.92,36.94,103400.0,23.1705,23.2332,23.1392,23.1517,103400.0
2009-10-27 09:30:00,36.67,37.11,36.51,36.81,63400.0,22.9825,23.2583,22.8822,23.0702,63400.0
2009-10-27 10:00:00,36.81,36.83,36.57,36.8,93700.0,23.0702,23.0828,22.9198,23.064,93700.0
2009-10-27 10:30:00,36.79,36.93,36.57,36.68,78900.0,23.0577,23.1454,22.9198,22.9888,78900.0
2009-10-27 11:00:00,36.67,36.68,36.5,36.65,72200.0,22.9825,22.9888,22.8759,22.97,72200.0
2009-10-27 11:30:00,36.64,36.67,36.5,36.5,53900.0,22.9637,22.9825,22.8759,22.8759,53900.0
2009-10-27 12:00:00,36.5,36.51,36.31,36.31,52700.0,22.8759,22.8822,22.7569,22.7569,52700.0
2009-10-27 12:30:00,36.33,36.33,36.0,36.02,114200.0,22.7694,22.7694,22.5626,22.5751,114200.0
2009-10-27 13:00:00,36.01,36.08,35.95,36.06,61700.0,22.5688,22.6127,22.5312,22.6002,61700.0
2009-10-27 13:30:00,36.06,36.21,36.04,36.16,72000.0,22.6002,22.6942,22.5876,22.6629,72000.0
2009-10-27 14:00:00,36.16,36.33,36.11,36.26,87600.0,22.6629,22.7694,22.6315,22.7255,87600.0
2009-10-27 14:30:00,36.25,36.37,36.23,36.34,63900.0,22.7193,22.7945,22.7067,22.7757,63900.0
2009-10-27 15:00:00,36.34,36.42,36.29,36.41,94100.0,22.7757,22.8258,22.7443,22.8195,94100.0
2009-10-27 15:30:00,36.41,36.48,36.19,36.26,262600.0,22.8195,22.8634,22.6817,22.7255,262600.0
2009-10-28 09:30:00,36.22,36.44,36.22,36.28,75400.0,22.7005,22.8383,22.7005,22.7381,75400.0
2009-10-28 10:00:00,36.28,36.34,36.06,36.07,87500.0,22.7381,22.7757,22.6002,22.6064,87500.0
2009-10-28 10:30:00,36.06,36.17,35.9,36.06,82300.0,22.6002,22.6691,22.4999,22.6002,82300.0
2009-10-28 11:00:00,36.05,36.17,36.0,36.15,54600.0,22.5939,22.6691,22.5626,22.6566,54600.0
2009-10-28 11:30:00,36.11,36.19,36.06,36.15,51400.0,22.6315,22.6817,22.6002,22.6566,51400.0
2009-10-28 12:00:00,36.15,36.18,36.11,36.14,53800.0,22.6566,22.6754,22.6315,22.6503,53800.0
2009-10-28 12:30:00,36.14,36.15,36.0,36.03,51000.0,22.6503,22.6566,22.5626,22.5814,51000.0
2009-10-28 13:00:00,36.02,36.19,36.0,36.09,53200.0,22.5751,22.6817,22.5626,22.619,53200.0
2009-10-28 13:30:00,36.09,36.09,35.97,35.98,40100.0,22.619,22.619,22.5438,22.55,40100.0
2009-10-28 14:00:00,35.99,35.99,35.87,35.91,46200.0,22.5563,22.5563,22.4811,22.5062,46200.0
2009-10-28 14:30:00,35.9,35.96,35.83,35.94,68600.0,22.4999,22.5375,22.456,22.525,68600.0
2009-10-28 15:00:00,35.93,35.97,35.84,35.88,83400.0,22.5187,22.5438,22.4623,22.4874,83400.0
2009-10-28 15:30:00,35.88,35.91,35.76,35.78,143200.0,22.4874,22.5062,22.4122,22.4247,143200.0
2009-10-29 09:30:00,36.17,36.44,35.8,35.98,83900.0,22.6691,22.8383,22.4372,22.55,83900.0
2009-10-29 10:00:00,36.0,36.1,35.87,35.89,55000.0,22.5626,22.6252,22.4811,22.4936,55000.0
2009-10-29 10:30:00,35.9,35.9,35.68,35.78,67000.0,22.4999,22.4999,22.362,22.4247,67000.0
2009-10-29 11:00:00,35.78,35.99,35.78,35.98,70400.0,22.4247,22.5563,22.4247,22.55,70400.0
2009-10-29 11:30:00,35.99,36.01,35.82,35.88,196800.0,22.5563,22.5688,22.4498,22.4874,196800.0
2009-10-29 12:00:00,35.88,35.93,35.84,35.92,53000.0,22.4874,22.5187,22.4623,22.5124,53000.0
2009-10-29 12:30:00,35.92,36.03,35.9,35.98,45100.0,22.5124,22.5814,22.4999,22.55,45100.0
2009-10-29 13:00:00,35.98,35.99,35.72,35.74,59300.0,22.55,22.5563,22.3871,22.3996,59300.0
2009-10-29 13:30:00,35.74,35.78,35.64,35.77,72100.0,22.3996,22.4247,22.3369,22.4184,72100.0
2009-10-29 14:00:00,35.77,35.86,35.74,35.8,49800.0,22.4184,22.4748,22.3996,22.4372,49800.0
2009-10-29 14:30:00,35.79,35.84,35.74,35.81,69100.0,22.431,22.4623,22.3996,22.4435,69100.0
2009-10-29 15:00:00,35.81,35.84,35.76,35.78,145700.0,22.4435,22.4623,22.4122,22.4247,145700.0
2009-10-29 15:30:00,35.78,35.78,35.55,35.64,309800.0,22.4247,22.4247,22.2805,22.3369,309800.0
2009-10-30 09:30:00,35.58,35.85,35.45,35.47,95300.0,22.2993,22.4686,22.2179,22.2304,95300.0
2009-10-30 10:00:00,35.47,35.76,35.45,35.71,84400.0,22.2304,22.4122,22.2179,22.3808,84400.0
2009-10-30 10:30:00,35.69,35.74,35.55,35.7,66100.0,22.3683,22.3996,22.2805,22.3746,66100.0
2009-10-30 11:00:00,35.7,35.72,35.45,35.45,55500.0,22.3746,22.3871,22.2179,22.2179,55500.0
2009-10-30 11:30:00,35.44,35.5,35.15,35.19,74300.0,22.2116,22.2492,22.0298,22.0549,74300.0
2009-10-30 12:00:00,35.2,35.36,35.07,35.14,94300.0,22.0612,22.1615,21.9797,22.0236,94300.0
2009-10-30 12:30:00,35.15,35.28,35.0,35.05,75700.0,22.0298,22.1113,21.9358,21.9672,75700.0
2009-10-30 13:00:00,35.03,35.14,35.01,35.13,62800.0,21.9546,22.0236,21.9421,22.0173,62800.0
2009-10-30 13:30:00,35.13,35.26,35.04,35.07,71600.0,22.0173,22.0988,21.9609,21.9797,71600.0
2009-10-30 14:00:00,35.07,35.28,35.04,35.09,123600.0,21.9797,22.1113,21.9609,21.9922,123600.0
2009-10-30 14:30:00,35.09,35.1,34.93,35.04,112000.0,21.9922,21.9985,21.892,21.9609,112000.0
2009-10-30 15:00:00,35.04,35.08,34.91,35.01,154100.0,21.9609,21.986,21.8794,21.9421,154100.0
2009-10-30 15:30:00,35.02,35.24,34.92,34.95,238800.0,21.9484,22.0863,21.8857,21.9045,238800.0
2009-11-02 09:30:00,35.03,35.31,35.0,35.24,71400.0,21.9546,22.1301,21.9358,22.0863,71400.0
2009-11-02 10:00:00,35.25,35.66,35.25,35.51,85300.0,22.0925,22.3495,22.0925,22.2555,85300.0
2009-11-02 10:30:00,35.52,35.64,35.48,35.49,77500.0,22.2617,22.3369,22.2367,22.2429,77500.0
2009-11-02 11:00:00,35.48,35.79,35.46,35.69,83400.0,22.2367,22.431,22.2241,22.3683,83400.0
2009-11-02 11:30:00,35.69,35.69,35.53,35.59,33800.0,22.3683,22.3683,22.268,22.3056,33800.0
2009-11-02 12:00:00,35.6,35.6,35.45,35.47,29800.0,22.3119,22.3119,22.2179,22.2304,29800.0
2009-11-02 12:30:00,35.47,35.52,35.22,35.23,62500.0,22.2304,22.2617,22.0737,22.08,62500.0
2009-11-02 13:00:00,35.23,35.5,35.2,35.44,52000.0,22.08,22.2492,22.0612,22.2116,52000.0
2009-11-02 13:30:00,35.43,35.43,35.2,35.22,52000.0,22.2053,22.2053,22.0612,22.0737,52000.0
2009-11-02 14:00:00,35.22,35.49,35.15,35.48,58100.0,22.0737,22.2429,22.0298,22.2367,58100.0
2009-11-02 14:30:00,35.47,35.57,35.41,35.5,72200.0,22.2304,22.2931,22.1928,22.2492,72200.0
2009-11-02 15:00:00,35.5,35.56,35.42,35.51,114700.0,22.2492,22.2868,22.1991,22.2555,114700.0
2009-11-02 15:30:00,35.51,35.63,35.51,35.57,137300.0,22.2555,22.3307,22.2555,22.2931,137300.0
2009-11-03 09:30:00,35.47,35.86,35.3,35.74,94800.0,22.2304,22.4748,22.1239,22.3996,94800.0
2009-11-03 10:00:00,35.73,35.81,35.46,35.47,118300.0,22.3934,22.4435,22.2241,22.2304,118300.0
2009-11-03 10:30:00,35.46,35.51,35.3,35.48,90600.0,22.2241,22.2555,22.1239,22.2367,90600.0
2009-11-03 11:00:00,35.49,35.53,35.41,35.49,63100.0,22.2429,22.268,22.1928,22.2429,63100.0
2009-11-03 11:30:00,35.49,35.61,35.45,35.54,58500.0,22.2429,22.3181,22.2179,22.2743,58500.0
2009-11-03 12:00:00,35.55,35.63,35.48,35.62,37100.0,22.2805,22.3307,22.2367,22.3244,37100.0
2009-11-03 12:30:00,35.61,35.93,35.61,35.67,77300.0,22.3181,22.5187,22.3181,22.3558,77300.0
2009-11-03 13:00:00,35.68,35.78,35.61,35.74,65700.0,22.362,22.4247,22.3181,22.3996,65700.0
2009-11-03 13:30:00,35.72,35.84,35.71,35.83,41300.0,22.3871,22.4623,22.3808,22.456,41300.0
2009-11-03 14:00:00,35.81,35.89,35.76,35.8,98700.0,22.4435,22.4936,22.4122,22.4372,98700.0
2009-11-03 14:30:00,35.8,35.88,35.62,35.67,89300.0,22.4372,22.4874,22.3244,22.3558,89300.0
2009-11-03 15:00:00,35.66,35.71,35.55,35.6,134900.0,22.3495,22.3808,22.2805,22.3119,134900.0
2009-11-03 15:30:00,35.6,35.68,35.58,35.65,191900.0,22.3119,22.362,22.2993,22.3432,191900.0
2009-11-04 09:30:00,35.76,35.8,35.54,35.64,24600.0,22.4122,22.4372,22.2743,22.3369,24600.0
2009-11-04 10:00:00,35.65,35.98,35.57,35.89,44700.0,22.3432,22.55,22.2931,22.4936,44700.0
2009-11-04 10:30:00,35.9,35.95,35.83,35.84,41400.0,22.4999,22.5312,22.456,22.4623,41400.0
2009-11-04 11:00:00,35.85,35.87,35.8,35.85,31900.0,22.4686,22.4811,22.4372,22.4686,31900.0
2009-11-04 11:30:00,35.83,35.87,35.79,35.8,18500.0,22.456,22.4811,22.431,22.4372,18500.0
2009-11-04 12:00:00,35.78,35.82,35.71,35.77,18800.0,22.4247,22.4498,22.3808,22.4184,18800.0
2009-11-04 12:30:00,35.76,35.85,35.75,35.76,11700.0,22.4122,22.4686,22.4059,22.4122,11700.0
2009-11-04 13:00:00,35.76,35.85,35.75,35.82,22600.0,22.4122,22.4686,22.4059,22.4498,22600.0
2009-11-04 13:30:00,35.83,36.0,35.82,35.92,54600.0,22.456,22.5626,22.4498,22.5124,54600.0
2009-11-04 14:00:00,35.91,36.09,35.77,35.8,83900.0,22.5062,22.619,22.4184,22.4372,83900.0
2009-11-04 14:30:00,35.8,36.18,35.77,36.07,70300.0,22.4372,22.6754,22.4184,22.6064,70300.0
2009-11-04 15:00:00,36.05,36.05,35.89,35.93,50500.0,22.5939,22.5939,22.4936,22.5187,50500.0
2009-11-04 15:30:00,35.95,35.95,35.55,35.62,177500.0,22.5312,22.5312,22.2805,22.3244,177500.0
2009-11-05 09:30:00,35.91,36.02,35.64,36.01,44300.0,22.5062,22.5751,22.3369,22.5688,44300.0
2009-11-05 10:00:00,36.02,36.09,35.96,36.04,49900.0,22.5751,22.619,22.5375,22.5876,49900.0
2009-11-05 10:30:00,36.04,36.39,36.01,36.36,43400.0,22.5876,22.807,22.5688,22.7882,43400.0
2009-11-05 11:00:00,36.37,36.45,36.31,36.44,45800.0,22.7945,22.8446,22.7569,22.8383,45800.0
2009-11-05 11:30:00,36.45,36.45,36.2,36.25,23000.0,22.8446,22.8446,22.6879,22.7193,23000.0
2009-11-05 12:00:00,36.25,36.33,36.22,36.22,26800.0,22.7193,22.7694,22.7005,22.7005,26800.0
2009-11-05 12:30:00,36.24,36.41,36.22,36.41,17200.0,22.713,22.8195,22.7005,22.8195,17200.0
2009-11-05 13:00:00,36.42,36.43,36.33,36.33,18200.0,22.8258,22.8321,22.7694,22.7694,18200.0
2009-11-05 13:30:00,36.33,36.41,36.29,36.3,20100.0,22.7694,22.8195,22.7443,22.7506,20100.0
2009-11-05 14:00:00,36.3,36.33,36.23,36.3,25700.0,22.7506,22.7694,22.7067,22.7506,25700.0
2009-11-05 14:30:00,36.3,36.36,36.26,36.33,25200.0,22.7506,22.7882,22.7255,22.7694,25200.0
2009-11-05 15:00:00,36.32,36.35,36.26,36.3,31300.0,22.7631,22.7819,22.7255,22.7506,31300.0
2009-11-05 15:30:00,36.29,36.44,36.25,36.43,91700.0,22.7443,22.8383,22.7193,22.8321,91700.0
2009-11-06 09:30:00,36.34,36.46,36.21,36.36,51000.0,22.7757,22.8509,22.6942,22.7882,51000.0
2009-11-06 10:00:00,36.38,36.44,36.07,36.07,54600.0,22.8007,22.8383,22.6064,22.6064,54600.0
2009-11-06 10:30:00,36.07,36.2,35.99,36.18,46400.0,22.6064,22.6879,22.5563,22.6754,46400.0
2009-11-06 11:00:00,36.17,36.25,36.12,36.23,15900.0,22.6691,22.7193,22.6378,22.7067,15900.0
2009-11-06 11:30:00,36.21,36.3,36.2,36.22,16500.0,22.6942,22.7506,22.6879,22.7005,16500.0
2009-11-06 12:00:00,36.24,36.35,36.24,36.26,15200.0,22.713,22.7819,22.713,22.7255,15200.0
2009-11-06 12:30:00,36.25,36.28,36.17,36.17,22100.0,22.7193,22.7381,22.6691,22.6691,22100.0
2009-11-06 13:00:00,36.17,36.26,36.1,36.21,25400.0,22.6691,22.7255,22.6252,22.6942,25400.0
2009-11-06 13:30:00,36.21,36.28,36.11,36.12,27000.0,22.6942,22.7381,22.6315,22.6378,27000.0
2009-11-06 14:00:00,36.12,36.17,36.09,36.15,31400.0,22.6378,22.6691,22.619,22.6566,31400.0
2009-11-06 14:30:00,36.15,36.19,36.1,36.13,25400.0,22.6566,22.6817,22.6252,22.6441,25400.0
2009-11-06 15:00:00,36.11,36.17,36.06,36.13,28100.0,22.6315,22.6691,22.6002,22.6441,28100.0
2009-11-06 15:30:00,36.11,36.21,36.11,36.17,110700.0,22.6315,22.6942,22.6315,22.6691,110700.0
2009-11-09 09:30:00,36.44,36.66,36.35,36.5,99000.0,22.8383,22.9762,22.7819,22.8759,99000.0
2009-11-09 10:00:00,36.52,36.64,36.49,36.53,45500.0,22.8885,22.9637,22.8697,22.8947,45500.0
2009-11-09 10:30:00,36.52,36.56,36.45,36.53,26900.0,22.8885,22.9135,22.8446,22.8947,26900.0
2009-11-09 11:00:00,36.53,36.68,36.52,36.66,31800.0,22.8947,22.9888,22.8885,22.9762,31800.0
2009-11-09 11:30:00,36.67,36.75,36.65,36.74,49600.0,22.9825,23.0326,22.97,23.0264,49600.0
2009-11-09 12:00:00,36.73,36.75,36.68,36.7,20700.0,23.0201,23.0326,22.9888,23.0013,20700.0
2009-11-09 12:30:00,36.7,36.73,36.68,36.72,26100.0,23.0013,23.0201,22.9888,23.0138,26100.0
2009-11-09 13:00:00,36.72,36.74,36.71,36.74,17200.0,23.0138,23.0264,23.0076,23.0264,17200.0
2009-11-09 13:30:00,36.74,36.79,36.72,36.76,55600.0,23.0264,23.0577,23.0138,23.0389,55600.0
2009-11-09 14:00:00,36.76,36.84,36.74,36.8,34800.0,23.0389,23.089,23.0264,23.064,34800.0
2009-11-09 14:30:00,36.81,36.88,36.79,36.8,62400.0,23.0702,23.1141,23.0577,23.064,62400.0
2009-11-09 15:00:00,36.8,36.93,36.79,36.9,47900.0,23.064,23.1454,23.0577,23.1266,47900.0
2009-11-09 15:30:00,36.9,37.02,36.89,37.0,242600.0,23.1266,23.2018,23.1204,23.1893,242600.0
2009-11-10 09:30:00,37.01,37.2,37.01,37.11,48800.0,23.1956,23.3147,23.1956,23.2583,48800.0
2009-11-10 10:00:00,37.05,37.12,37.01,37.1,65400.0,23.2207,23.2645,23.1956,23.252,65400.0
2009-11-10 10:30:00,37.11,37.11,36.87,36.89,69100.0,23.2583,23.2583,23.1078,23.1204,69100.0
2009-11-10 11:00:00,36.9,36.95,36.81,36.89,65000.0,23.1266,23.158,23.0702,23.1204,65000.0
2009-11-10 11:30:00,36.89,36.92,36.83,36.85,48300.0,23.1204,23.1392,23.0828,23.0953,48300.0
2009-11-10 12:00:00,36.86,36.91,36.74,36.74,51400.0,23.1016,23.1329,23.0264,23.0264,51400.0
2009-11-10 12:30:00,36.73,36.77,36.69,36.72,23300.0,23.0201,23.0452,22.995,23.0138,23300.0
2009-11-10 13:00:00,36.72,36.73,36.64,36.68,25300.0,23.0138,23.0201,22.9637,22.9888,25300.0
2009-11-10 13:30:00,36.67,36.71,36.65,36.7,29500.0,22.9825,23.0076,22.97,23.0013,29500.0
2009-11-10 14:00:00,36.7,36.73,36.67,36.68,38000.0,23.0013,23.0201,22.9825,22.9888,38000.0
2009-11-10 14:30:00,36.69,36.77,36.68,36.76,30000.0,22.995,23.0452,22.9888,23.0389,30000.0
2009-11-10 15:00:00,36.76,36.8,36.69,36.77,56300.0,23.0389,23.064,22.995,23.0452,56300.0
2009-11-10 15:30:00,36.76,36.77,36.67,36.75,133800.0,23.0389,23.0452,22.9825,23.0326,133800.0
2009-11-11 09:30:00,37.05,37.11,36.88,37.11,36500.0,23.2207,23.2583,23.1141,23.2583,36500.0
2009-11-11 10:00:00,37.13,37.26,37.06,37.17,47800.0,23.2708,23.3523,23.2269,23.2959,47800.0
2009-11-11 10:30:00,37.18,37.2,36.8,36.87,55100.0,23.3021,23.3147,23.064,23.1078,55100.0
2009-11-11 11:00:00,36.87,36.91,36.78,36.88,26500.0,23.1078,23.1329,23.0514,23.1141,26500.0
2009-11-11 11:30:00,36.88,36.95,36.75,36.84,32500.0,23.1141,23.158,23.0326,23.089,32500.0
2009-11-11 12:00:00,36.83,36.88,36.8,36.83,30600.0,23.0828,23.1141,23.064,23.0828,30600.0
2009-11-11 12:30:00,36.84,36.91,36.82,36.83,30300.0,23.089,23.1329,23.0765,23.0828,30300.0
2009-11-11 13:00:00,36.84,36.87,36.74,36.74,19900.0,23.089,23.1078,23.0264,23.0264,19900.0
2009-11-11 13:30:00,36.75,36.79,36.65,36.69,38000.0,23.0326,23.0577,22.97,22.995,38000.0
2009-11-11 14:00:00,36.69,36.77,36.68,36.73,23000.0,22.995,23.0452,22.9888,23.0201,23000.0
2009-11-11 14:30:00,36.73,36.83,36.72,36.79,28600.0,23.0201,23.0828,23.0138,23.0577,28600.0
2009-11-11 15:00:00,36.79,36.81,36.7,36.81,30400.0,23.0577,23.0702,23.0013,23.0702,30400.0
2009-11-11 15:30:00,36.8,36.93,36.8,36.92,117600.0,23.064,23.1454,23.064,23.1392,117600.0
2009-11-12 09:30:00,36.82,37.0,36.68,36.9,29500.0,23.0765,23.1893,22.9888,23.1266,29500.0
2009-11-12 10:00:00,36.9,36.97,36.82,36.96,40400.0,23.1266,23.1705,23.0765,23.1642,40400.0
2009-11-12 10:30:00,36.93,36.94,36.78,36.8,39800.0,23.1454,23.1517,23.0514,23.064,39800.0
2009-11-12 11:00:00,36.79,36.81,36.53,36.6,48800.0,23.0577,23.0702,22.8947,22.9386,48800.0
2009-11-12 11:30:00,36.59,36.59,36.45,36.49,45100.0,22.9324,22.9324,22.8446,22.8697,45100.0
2009-11-12 12:00:00,36.48,36.53,36.45,36.51,23200.0,22.8634,22.8947,22.8446,22.8822,23200.0
2009-11-12 12:30:00,36.5,36.64,36.47,36.56,26200.0,22.8759,22.9637,22.8571,22.9135,26200.0
2009-11-12 13:00:00,36.56,36.58,36.46,36.51,27200.0,22.9135,22.9261,22.8509,22.8822,27200.0
2009-11-12 13:30:00,36.52,36.6,36.51,36.58,27400.0,22.8885,22.9386,22.8822,22.9261,27400.0
2009-11-12 14:00:00,36.57,36.6,36.52,36.53,35800.0,22.9198,22.9386,22.8885,22.8947,35800.0
2009-11-12 14:30:00,36.53,36.56,36.47,36.5,29400.0,22.8947,22.9135,22.8571,22.8759,29400.0
2009-11-12 15:00:00,36.49,36.5,36.39,36.39,52600.0,22.8697,22.8759,22.807,22.807,52600.0
2009-11-12 15:30:00,36.4,36.42,36.24,36.28,176600.0,22.8133,22.8258,22.713,22.7381,176600.0
2009-11-13 09:30:00,36.45,36.51,36.22,36.3,49300.0,22.8446,22.8822,22.7005,22.7506,49300.0
2009-11-13 10:00:00,36.28,36.48,36.23,36.42,85600.0,22.7381,22.8634,22.7067,22.8258,85600.0
2009-11-13 10:30:00,36.44,36.58,36.37,36.54,67200.0,22.8383,22.9261,22.7945,22.901,67200.0
2009-11-13 11:00:00,36.53,36.61,36.46,36.57,75900.0,22.8947,22.9449,22.8509,22.9198,75900.0
2009-11-13 11:30:00,36.57,36.61,36.47,36.47,59400.0,22.9198,22.9449,22.8571,22.8571,59400.0
2009-11-13 12:00:00,36.47,36.63,36.47,36.61,44800.0,22.8571,22.9574,22.8571,22.9449,44800.0
2009-11-13 12:30:00,36.63,36.64,36.59,36.63,37700.0,22.9574,22.9637,22.9324,22.9574,37700.0
2009-11-13 13:00:00,36.63,36.68,36.63,36.65,45100.0,22.9574,22.9888,22.9574,22.97,45100.0
2009-11-13 13:30:00,36.65,36.65,36.6,36.62,29100.0,22.97,22.97,22.9386,22.9512,29100.0
2009-11-13 14:00:00,36.63,36.65,36.52,36.53,32500.0,22.9574,22.97,22.8885,22.8947,32500.0
2009-11-13 14:30:00,36.54,36.57,36.46,36.5,68800.0,22.901,22.9198,22.8509,22.8759,68800.0
2009-11-13 15:00:00,36.5,36.57,36.46,36.5,42500.0,22.8759,22.9198,22.8509,22.8759,42500.0
2009-11-13 15:30:00,36.48,36.67,36.48,36.62,131900.0,22.8634,22.9825,22.8634,22.9512,131900.0
2009-11-16 09:30:00,36.78,37.09,36.7,37.05,50900.0,23.0514,23.2457,23.0013,23.2207,50900.0
2009-11-16 10:00:00,37.05,37.16,36.99,37.06,47300.0,23.2207,23.2896,23.183,23.2269,47300.0
2009-11-16 10:30:00,37.06,37.19,37.04,37.14,57800.0,23.2269,23.3084,23.2144,23.2771,57800.0
2009-11-16 11:00:00,37.14,37.16,37.06,37.09,34200.0,23.2771,23.2896,23.2269,23.2457,34200.0
2009-11-16 11:30:00,37.09,37.3,37.09,37.24,30100.0,23.2457,23.3773,23.2457,23.3397,30100.0
2009-11-16 12:00:00,37.24,37.28,37.08,37.16,31700.0,23.3397,23.3648,23.2395,23.2896,31700.0
2009-11-16 12:30:00,37.16,37.32,37.15,37.32,39600.0,23.2896,23.3899,23.2833,23.3899,39600.0
2009-11-16 13:00:00,37.32,37.36,37.26,37.26,20500.0,23.3899,23.4149,23.3523,23.3523,20500.0
2009-11-16 13:30:00,37.26,37.31,37.24,37.24,25800.0,23.3523,23.3836,23.3397,23.3397,25800.0
2009-11-16 14:00:00,37.25,37.3,37.24,37.27,25900.0,23.346,23.3773,23.3397,23.3585,25900.0
2009-11-16 14:30:00,37.27,37.29,37.17,37.19,33800.0,23.3585,23.3711,23.2959,23.3084,33800.0
2009-11-16 15:00:00,37.19,37.22,36.99,37.03,78200.0,23.3084,23.3272,23.183,23.2081,78200.0
2009-11-16 15:30:00,37.03,37.22,37.01,37.22,105800.0,23.2081,23.3272,23.1956,23.3272,105800.0
2009-11-17 09:30:00,37.15,37.15,36.94,36.94,36600.0,23.2833,23.2833,23.1517,23.1517,36600.0
2009-11-17 10:00:00,36.95,37.0,36.85,36.99,33100.0,23.158,23.1893,23.0953,23.183,33100.0
2009-11-17 10:30:00,37.0,37.01,36.83,36.91,32400.0,23.1893,23.1956,23.0828,23.1329,32400.0
2009-11-17 11:00:00,36.92,36.94,36.81,36.93,32300.0,23.1392,23.1517,23.0702,23.1454,32300.0
2009-11-17 11:30:00,36.95,37.09,36.94,37.06,41600.0,23.158,23.2457,23.1517,23.2269,41600.0
2009-11-17 12:00:00,37.06,37.14,37.02,37.1,20300.0,23.2269,23.2771,23.2018,23.252,20300.0
2009-11-17 12:30:00,37.11,37.14,37.07,37.07,22900.0,23.2583,23.2771,23.2332,23.2332,22900.0
2009-11-17 13:00:00,37.07,37.07,36.96,36.97,42300.0,23.2332,23.2332,23.1642,23.1705,42300.0
2009-11-17 13:30:00,36.97,37.09,36.97,37.08,20600.0,23.1705,23.2457,23.1705,23.2395,20600.0
2009-11-17 14:00:00,37.07,37.08,36.94,36.97,43100.0,23.2332,23.2395,23.1517,23.1705,43100.0
2009-11-17 14:30:00,36.97,37.06,36.97,37.01,33700.0,23.1705,23.2269,23.1705,23.1956,33700.0
2009-11-17 15:00:00,37.01,37.1,37.01,37.1,29000.0,23.1956,23.252,23.1956,23.252,29000.0
2009-11-17 15:30:00,37.09,37.16,36.99,37.11,123400.0,23.2457,23.2896,23.183,23.2583,123400.0
2009-11-18 09:30:00,37.14,37.18,36.82,36.83,33600.0,23.2771,23.3021,23.0765,23.0828,33600.0
2009-11-18 10:00:00,36.83,36.83,36.7,36.73,30000.0,23.0828,23.0828,23.0013,23.0201,30000.0
2009-11-18 10:30:00,36.71,36.85,36.71,36.81,41500.0,23.0076,23.0953,23.0076,23.0702,41500.0
2009-11-18 11:00:00,36.82,36.91,36.8,36.83,23600.0,23.0765,23.1329,23.064,23.0828,23600.0
2009-11-18 11:30:00,36.83,36.85,36.82,36.85,16900.0,23.0828,23.0953,23.0765,23.0953,16900.0
2009-11-18 12:00:00,36.85,36.89,36.84,36.88,15800.0,23.0953,23.1204,23.089,23.1141,15800.0
2009-11-18 12:30:00,36.88,36.91,36.7,36.71,37600.0,23.1141,23.1329,23.0013,23.0076,37600.0
2009-11-18 13:00:00,36.71,36.74,36.69,36.7,28700.0,23.0076,23.0264,22.995,23.0013,28700.0
2009-11-18 13:30:00,36.72,36.76,36.71,36.74,19000.0,23.0138,23.0389,23.0076,23.0264,19000.0
2009-11-18 14:00:00,36.73,36.76,36.73,36.74,21000.0,23.0201,23.0389,23.0201,23.0264,21000.0
2009-11-18 14:30:00,36.73,36.75,36.7,36.74,23100.0,23.0201,23.0326,23.0013,23.0264,23100.0
2009-11-18 15:00:00,36.75,36.81,36.75,36.79,50400.0,23.0326,23.0702,23.0326,23.0577,50400.0
2009-11-18 15:30:00,36.79,36.86,36.7,36.82,128700.0,23.0577,23.1016,23.0013,23.0765,128700.0
2009-11-19 09:30:00,36.71,36.82,36.2,36.25,50400.0,23.0076,23.0765,22.6879,22.7193,50400.0
2009-11-19 10:00:00,36.26,36.33,36.2,36.29,46600.0,22.7255,22.7694,22.6879,22.7443,46600.0
2009-11-19 10:30:00,36.3,36.34,36.2,36.25,46000.0,22.7506,22.7757,22.6879,22.7193,46000.0
2009-11-19 11:00:00,36.25,36.29,36.21,36.27,36900.0,22.7193,22.7443,22.6942,22.7318,36900.0
2009-11-19 11:30:00,36.27,36.27,36.2,36.24,15400.0,22.7318,22.7318,22.6879,22.713,15400.0
2009-11-19 12:00:00,36.24,36.28,36.23,36.25,19300.0,22.713,22.7381,22.7067,22.7193,19300.0
2009-11-19 12:30:00,36.25,36.3,36.22,36.25,22000.0,22.7193,22.7506,22.7005,22.7193,22000.0
2009-11-19 13:00:00,36.26,36.29,36.22,36.22,16300.0,22.7255,22.7443,22.7005,22.7005,16300.0
2009-11-19 13:30:00,36.23,36.31,36.22,36.28,21200.0,22.7067,22.7569,22.7005,22.7381,21200.0
2009-11-19 14:00:00,36.28,36.33,36.24,36.3,24500.0,22.7381,22.7694,22.713,22.7506,24500.0
2009-11-19 14:30:00,36.31,36.37,36.3,36.35,13300.0,22.7569,22.7945,22.7506,22.7819,13300.0
2009-11-19 15:00:00,36.35,36.39,36.34,36.38,31700.0,22.7819,22.807,22.7757,22.8007,31700.0
2009-11-19 15:30:00,36.38,36.47,36.35,36.4,71100.0,22.8007,22.8571,22.7819,22.8133,71100.0
2009-11-20 09:30:00,36.23,36.58,36.23,36.35,154100.0,22.7067,22.9261,22.7067,22.7819,154100.0
2009-11-20 10:00:00,36.35,36.5,36.32,36.45,29500.0,22.7819,22.8759,22.7631,22.8446,29500.0
2009-11-20 10:30:00,36.46,36.49,36.33,36.33,63100.0,22.8509,22.8697,22.7694,22.7694,63100.0
2009-11-20 11:00:00,36.33,36.4,36.29,36.32,24100.0,22.7694,22.8133,22.7443,22.7631,24100.0
2009-11-20 11:30:00,36.32,36.4,36.3,36.39,30800.0,22.7631,22.8133,22.7506,22.807,30800.0
2009-11-20 12:00:00,36.37,36.4,36.32,36.36,27400.0,22.7945,22.8133,22.7631,22.7882,27400.0
2009-11-20 12:30:00,36.36,36.37,36.32,36.33,17200.0,22.7882,22.7945,22.7631,22.7694,17200.0
2009-11-20 13:00:00,36.34,36.35,36.32,36.33,17800.0,22.7757,22.7819,22.7631,22.7694,17800.0
2009-11-20 13:30:00,36.34,36.35,36.32,36.35,23100.0,22.7757,22.7819,22.7631,22.7819,23100.0
2009-11-20 14:00:00,36.35,36.38,36.32,36.38,33800.0,22.7819,22.8007,22.7631,22.8007,33800.0
2009-11-20 14:30:00,36.38,36.4,36.35,36.35,29200.0,22.8007,22.8133,22.7819,22.7819,29200.0
2009-11-20 15:00:00,36.35,36.42,36.35,36.41,28200.0,22.7819,22.8258,22.7819,22.8195,28200.0
2009-11-20 15:30:00,36.41,36.47,36.39,36.4,60800.0,22.8195,22.8571,22.807,22.8133,60800.0
2009-11-23 09:30:00,36.46,37.06,36.46,37.06,54500.0,22.8509,23.2269,22.8509,23.2269,54500.0
2009-11-23 10:00:00,37.06,37.1,36.99,37.1,54300.0,23.2269,23.252,23.183,23.252,54300.0
2009-11-23 10:30:00,37.1,37.1,37.01,37.05,40100.0,23.252,23.252,23.1956,23.2207,40100.0
2009-11-23 11:00:00,37.04,37.15,37.04,37.14,44400.0,23.2144,23.2833,23.2144,23.2771,44400.0
2009-11-23 11:30:00,37.14,37.14,36.89,36.89,25900.0,23.2771,23.2771,23.1204,23.1204,25900.0
2009-11-23 12:00:00,36.89,36.89,36.8,36.81,23600.0,23.1204,23.1204,23.064,23.0702,23600.0
2009-11-23 12:30:00,36.8,36.8,36.71,36.75,30500.0,23.064,23.064,23.0076,23.0326,30500.0
2009-11-23 13:00:00,36.75,36.77,36.73,36.76,19400.0,23.0326,23.0452,23.0201,23.0389,19400.0
2009-11-23 13:30:00,36.75,36.77,36.72,36.76,23600.0,23.0326,23.0452,23.0138,23.0389,23600.0
2009-11-23 14:00:00,36.75,36.76,36.71,36.75,21400.0,23.0326,23.0389,23.0076,23.0326,21400.0
2009-11-23 14:30:00,36.76,36.78,36.74,36.74,19100.0,23.0389,23.0514,23.0264,23.0264,19100.0
2009-11-23 15:00:00,36.74,36.77,36.72,36.72,31000.0,23.0264,23.0452,23.0138,23.0138,31000.0
2009-11-23 15:30:00,36.72,36.79,36.65,36.78,78100.0,23.0138,23.0577,22.97,23.0514,78100.0
2009-11-24 09:30:00,36.61,36.78,36.3,36.3,52700.0,22.9449,23.0514,22.7506,22.7506,52700.0
2009-11-24 10:00:00,36.32,36.46,36.18,36.34,57700.0,22.7631,22.8509,22.6754,22.7757,57700.0
2009-11-24 10:30:00,36.34,36.57,36.32,36.44,40700.0,22.7757,22.9198,22.7631,22.8383,40700.0
2009-11-24 11:00:00,36.46,36.46,36.27,36.29,29100.0,22.8509,22.8509,22.7318,22.7443,29100.0
2009-11-24 11:30:00,36.28,36.31,36.23,36.3,23100.0,22.7381,22.7569,22.7067,22.7506,23100.0
2009-11-24 12:00:00,36.31,36.32,36.23,36.25,20100.0,22.7569,22.7631,22.7067,22.7193,20100.0
2009-11-24 12:30:00,36.25,36.3,36.23,36.25,31300.0,22.7193,22.7506,22.7067,22.7193,31300.0
2009-11-24 13:00:00,36.25,36.34,36.25,36.31,33800.0,22.7193,22.7757,22.7193,22.7569,33800.0
2009-11-24 13:30:00,36.31,36.34,36.26,36.28,26800.0,22.7569,22.7757,22.7255,22.7381,26800.0
2009-11-24 14:00:00,36.28,36.41,36.27,36.39,49000.0,22.7381,22.8195,22.7318,22.807,49000.0
2009-11-24 14:30:00,36.39,36.51,36.39,36.51,42800.0,22.807,22.8822,22.807,22.8822,42800.0
2009-11-24 15:00:00,36.51,36.51,36.41,36.49,45800.0,22.8822,22.8822,22.8195,22.8697,45800.0
2009-11-24 15:30:00,36.49,36.5,36.37,36.49,125800.0,22.8697,22.8759,22.7945,22.8697,125800.0
2009-11-25 09:30:00,36.5,36.5,36.2,36.27,78200.0,22.8759,22.8759,22.6879,22.7318,78200.0
2009-11-25 10:00:00,36.25,36.54,36.25,36.47,77900.0,22.7193,22.901,22.7193,22.8571,77900.0
2009-11-25 10:30:00,36.47,36.5,36.42,36.44,41700.0,22.8571,22.8759,22.8258,22.8383,41700.0
2009-11-25 11:00:00,36.44,36.44,36.4,36.4,41400.0,22.8383,22.8383,22.8133,22.8133,41400.0
2009-11-25 11:30:00,36.41,36.42,36.38,36.38,37200.0,22.8195,22.8258,22.8007,22.8007,37200.0
2009-11-25 12:00:00,36.38,36.42,36.35,36.35,41600.0,22.8007,22.8258,22.7819,22.7819,41600.0
2009-11-25 12:30:00,36.35,36.36,36.31,36.31,34000.0,22.7819,22.7882,22.7569,22.7569,34000.0
2009-11-25 13:00:00,36.31,36.32,36.31,36.31,25100.0,22.7569,22.7631,22.7569,22.7569,25100.0
2009-11-25 13:30:00,36.31,36.32,36.31,36.31,22100.0,22.7569,22.7631,22.7569,22.7569,22100.0
2009-11-25 14:00:00,36.31,36.41,36.31,36.4,38600.0,22.7569,22.8195,22.7569,22.8133,38600.0
2009-11-25 14:30:00,36.4,36.48,36.4,36.43,44800.0,22.8133,22.8634,22.8133,22.8321,44800.0
2009-11-25 15:00:00,36.43,36.49,36.4,36.48,78900.0,22.8321,22.8697,22.8133,22.8634,78900.0
2009-11-25 15:30:00,36.47,36.52,36.43,36.47,115600.0,22.8571,22.8885,22.8321,22.8571,115600.0
2009-11-27 09:30:00,35.86,36.08,35.5,35.78,71100.0,22.4748,22.6127,22.2492,22.4247,71100.0
2009-11-27 10:00:00,35.79,36.03,35.78,36.01,24700.0,22.431,22.5814,22.4247,22.5688,24700.0
2009-11-27 10:30:00,36.02,36.32,35.97,36.25,32400.0,22.5751,22.7631,22.5438,22.7193,32400.0
2009-11-27 11:00:00,36.26,36.39,36.07,36.1,27400.0,22.7255,22.807,22.6064,22.6252,27400.0
2009-11-27 11:30:00,36.1,36.19,36.09,36.13,19600.0,22.6252,22.6817,22.619,22.6441,19600.0
2009-11-27 12:00:00,36.12,36.16,36.1,36.13,26500.0,22.6378,22.6629,22.6252,22.6441,26500.0
2009-11-27 12:30:00,36.13,36.31,36.1,36.12,54200.0,22.6441,22.7569,22.6252,22.6378,54200.0
2009-11-30 09:30:00,36.15,36.67,36.03,36.07,112900.0,22.6566,22.9825,22.5814,22.6064,112900.0
2009-11-30 10:00:00,36.05,36.16,36.05,36.08,61900.0,22.5939,22.6629,22.5939,22.6127,61900.0
2009-11-30 10:30:00,36.08,36.1,35.95,35.99,63100.0,22.6127,22.6252,22.5312,22.5563,63100.0
2009-11-30 11:00:00,35.98,35.99,35.68,35.68,60700.0,22.55,22.5563,22.362,22.362,60700.0
2009-11-30 11:30:00,35.67,35.69,35.55,35.55,81700.0,22.3558,22.3683,22.2805,22.2805,81700.0
2009-11-30 12:00:00,35.55,35.59,35.53,35.55,44400.0,22.2805,22.3056,22.268,22.2805,44400.0
2009-11-30 12:30:00,35.54,35.55,35.46,35.46,50900.0,22.2743,22.2805,22.2241,22.2241,50900.0
2009-11-30 13:00:00,35.46,35.51,35.42,35.51,47300.0,22.2241,22.2555,22.1991,22.2555,47300.0
2009-11-30 13:30:00,35.5,35.56,35.44,35.53,70700.0,22.2492,22.2868,22.2116,22.268,70700.0
2009-11-30 14:00:00,35.53,35.54,35.48,35.53,48400.0,22.268,22.2743,22.2367,22.268,48400.0
2009-11-30 14:30:00,35.53,35.53,35.43,35.44,54400.0,22.268,22.268,22.2053,22.2116,54400.0
2009-11-30 15:00:00,35.45,35.68,35.44,35.64,72300.0,22.2179,22.362,22.2116,22.3369,72300.0
2009-11-30 15:30:00,35.64,35.87,35.63,35.86,217200.0,22.3369,22.4811,22.3307,22.4748,217200.0
2009-12-01 09:30:00,36.1,36.36,36.1,36.31,50200.0,22.6252,22.7882,22.6252,22.7569,50200.0
2009-12-01 10:00:00,36.31,36.45,36.27,36.38,109800.0,22.7569,22.8446,22.7318,22.8007,109800.0
2009-12-01 10:30:00,36.38,36.44,36.35,36.4,42300.0,22.8007,22.8383,22.7819,22.8133,42300.0
2009-12-01 11:00:00,36.4,36.52,36.39,36.52,31600.0,22.8133,22.8885,22.807,22.8885,31600.0
2009-12-01 11:30:00,36.52,36.57,36.51,36.56,32700.0,22.8885,22.9198,22.8822,22.9135,32700.0
2009-12-01 12:00:00,36.55,36.65,36.55,36.62,29200.0,22.9073,22.97,22.9073,22.9512,29200.0
2009-12-01 12:30:00,36.63,36.65,36.62,36.64,22500.0,22.9574,22.97,22.9512,22.9637,22500.0
2009-12-01 13:00:00,36.64,36.68,36.63,36.67,28300.0,22.9637,22.9888,22.9574,22.9825,28300.0
2009-12-01 13:30:00,36.65,36.69,36.59,36.6,66500.0,22.97,22.995,22.9324,22.9386,66500.0
2009-12-01 14:00:00,36.6,36.62,36.58,36.62,47000.0,22.9386,22.9512,22.9261,22.9512,47000.0
2009-12-01 14:30:00,36.62,36.65,36.59,36.63,57900.0,22.9512,22.97,22.9324,22.9574,57900.0
2009-12-01 15:00:00,36.63,36.68,36.58,36.67,81000.0,22.9574,22.9888,22.9261,22.9825,81000.0
2009-12-01 15:30:00,36.66,36.73,36.65,36.68,235000.0,22.9762,23.0201,22.97,22.9888,235000.0
2009-12-02 09:30:00,36.34,36.49,36.27,36.36,45600.0,23.0251,23.1201,22.9807,23.0377,45600.0
2009-12-02 10:00:00,36.34,36.46,36.33,36.39,51000.0,23.0251,23.1011,23.0187,23.0567,51000.0
2009-12-02 10:30:00,36.38,36.4,36.28,36.4,42600.0,23.0504,23.0631,22.987,23.0631,42600.0
2009-12-02 11:00:00,36.4,36.42,36.29,36.38,52300.0,23.0631,23.0757,22.9934,23.0504,52300.0
2009-12-02 11:30:00,36.37,36.45,36.37,36.43,20000.0,23.0441,23.0948,23.0441,23.0821,20000.0
2009-12-02 12:00:00,36.44,36.48,36.29,36.32,48400.0,23.0884,23.1138,22.9934,23.0124,48400.0
2009-12-02 12:30:00,36.31,36.36,36.26,36.36,19100.0,23.0061,23.0377,22.9744,23.0377,19100.0
2009-12-02 13:00:00,36.35,36.39,36.35,36.39,23900.0,23.0314,23.0567,23.0314,23.0567,23900.0
2009-12-02 13:30:00,36.39,36.43,36.32,36.35,47800.0,23.0567,23.0821,23.0124,23.0314,47800.0
2009-12-02 14:00:00,36.36,36.44,36.33,36.42,38100.0,23.0377,23.0884,23.0187,23.0757,38100.0
2009-12-02 14:30:00,36.41,36.55,36.39,36.53,59400.0,23.0694,23.1581,23.0567,23.1454,59400.0
2009-12-02 15:00:00,36.53,36.53,36.46,36.49,34400.0,23.1454,23.1454,23.1011,23.1201,34400.0
2009-12-02 15:30:00,36.49,36.53,36.45,36.52,93500.0,23.1201,23.1454,23.0948,23.1391,93500.0
2009-12-03 09:30:00,36.53,36.92,36.48,36.62,110900.0,23.1454,23.3925,23.1138,23.2025,110900.0
2009-12-03 10:00:00,36.58,36.8,36.48,36.77,110100.0,23.1771,23.3165,23.1138,23.2975,110100.0
2009-12-03 10:30:00,36.75,36.76,36.51,36.64,59700.0,23.2848,23.2912,23.1328,23.2151,59700.0
2009-12-03 11:00:00,36.63,36.78,36.59,36.7,100900.0,23.2088,23.3038,23.1835,23.2532,100900.0
2009-12-03 11:30:00,36.7,36.7,36.59,36.6,70700.0,23.2532,23.2532,23.1835,23.1898,70700.0
2009-12-03 12:00:00,36.6,36.88,36.55,36.86,127400.0,23.1898,23.3672,23.1581,23.3545,127400.0
2009-12-03 12:30:00,36.86,36.98,36.84,36.95,51200.0,23.3545,23.4306,23.3419,23.4116,51200.0
2009-12-03 13:00:00,36.95,37.14,36.91,37.14,106900.0,23.4116,23.5319,23.3862,23.5319,106900.0
2009-12-03 13:30:00,37.14,37.33,37.13,37.33,114800.0,23.5319,23.6523,23.5256,23.6523,114800.0
2009-12-03 14:00:00,37.33,37.36,37.16,37.2,143000.0,23.6523,23.6713,23.5446,23.57,143000.0
2009-12-03 14:30:00,37.19,37.21,37.16,37.16,125100.0,23.5636,23.5763,23.5446,23.5446,125100.0
2009-12-03 15:00:00,37.17,37.28,37.16,37.23,115800.0,23.5509,23.6206,23.5446,23.589,115800.0
2009-12-03 15:30:00,37.23,37.27,36.88,36.95,212100.0,23.589,23.6143,23.3672,23.4116,212100.0
2009-12-04 09:30:00,37.42,37.63,37.18,37.51,67200.0,23.7093,23.8424,23.5573,23.7664,67200.0
2009-12-04 10:00:00,37.52,37.54,37.38,37.39,69700.0,23.7727,23.7854,23.684,23.6903,69700.0
2009-12-04 10:30:00,37.4,37.5,37.34,37.41,49000.0,23.6967,23.76,23.6587,23.703,49000.0
2009-12-04 11:00:00,37.41,37.53,37.34,37.34,87000.0,23.703,23.779,23.6587,23.6587,87000.0
2009-12-04 11:30:00,37.32,37.38,36.91,37.04,117700.0,23.646,23.684,23.3862,23.4686,117700.0
2009-12-04 12:00:00,37.02,37.14,36.99,37.01,36400.0,23.4559,23.5319,23.4369,23.4496,36400.0
2009-12-04 12:30:00,37.01,37.11,36.99,37.06,40700.0,23.4496,23.5129,23.4369,23.4813,40700.0
2009-12-04 13:00:00,37.06,37.16,37.05,37.08,27800.0,23.4813,23.5446,23.4749,23.4939,27800.0
2009-12-04 13:30:00,37.08,37.17,36.98,37.0,33000.0,23.4939,23.5509,23.4306,23.4432,33000.0
2009-12-04 14:00:00,37.0,37.0,36.89,37.0,44200.0,23.4432,23.4432,23.3735,23.4432,44200.0
2009-12-04 14:30:00,37.0,37.21,37.0,37.19,44300.0,23.4432,23.5763,23.4432,23.5636,44300.0
2009-12-04 15:00:00,37.19,37.28,37.11,37.25,67800.0,23.5636,23.6206,23.5129,23.6016,67800.0
2009-12-04 15:30:00,37.25,37.36,37.17,37.32,94900.0,23.6016,23.6713,23.5509,23.646,94900.0
2009-12-07 09:30:00,37.36,37.49,37.17,37.35,48300.0,23.6713,23.7537,23.5509,23.665,48300.0
2009-12-07 10:00:00,37.34,37.35,37.18,37.21,49800.0,23.6587,23.665,23.5573,23.5763,49800.0
2009-12-07 10:30:00,37.22,37.37,37.2,37.37,39400.0,23.5826,23.6777,23.57,23.6777,39400.0
2009-12-07 11:00:00,37.36,37.36,37.2,37.25,30700.0,23.6713,23.6713,23.57,23.6016,30700.0
2009-12-07 11:30:00,37.24,37.35,37.2,37.35,45600.0,23.5953,23.665,23.57,23.665,45600.0
2009-12-07 12:00:00,37.37,37.39,37.29,37.32,57000.0,23.6777,23.6903,23.627,23.646,57000.0
2009-12-07 12:30:00,37.31,37.41,37.3,37.39,40600.0,23.6397,23.703,23.6333,23.6903,40600.0
2009-12-07 13:00:00,37.39,37.41,37.35,37.37,43600.0,23.6903,23.703,23.665,23.6777,43600.0
2009-12-07 13:30:00,37.37,37.39,37.34,37.38,166000.0,23.6777,23.6903,23.6587,23.684,166000.0
2009-12-07 14:00:00,37.37,37.51,37.37,37.47,95900.0,23.6777,23.7664,23.6777,23.741,95900.0
2009-12-07 14:30:00,37.47,37.53,37.42,37.48,104300.0,23.741,23.779,23.7093,23.7474,104300.0
2009-12-07 15:00:00,37.48,37.51,37.45,37.51,116300.0,23.7474,23.7664,23.7284,23.7664,116300.0
2009-12-07 15:30:00,37.51,37.58,37.44,37.52,193200.0,23.7664,23.8107,23.722,23.7727,193200.0
2009-12-08 09:30:00,37.35,37.35,37.01,37.3,142000.0,23.665,23.665,23.4496,23.6333,142000.0
2009-12-08 10:00:00,37.3,37.43,37.23,37.32,87700.0,23.6333,23.7157,23.589,23.646,87700.0
2009-12-08 10:30:00,37.32,37.33,37.23,37.31,55700.0,23.646,23.6523,23.589,23.6397,55700.0
2009-12-08 11:00:00,37.3,37.5,37.28,37.5,31400.0,23.6333,23.76,23.6206,23.76,31400.0
2009-12-08 11:30:00,37.49,37.65,37.42,37.5,46100.0,23.7537,23.8551,23.7093,23.76,46100.0
2009-12-08 12:00:00,37.51,37.51,37.32,37.36,53500.0,23.7664,23.7664,23.646,23.6713,53500.0
2009-12-08 12:30:00,37.36,37.45,37.32,37.41,46500.0,23.6713,23.7284,23.646,23.703,46500.0
2009-12-08 13:00:00,37.41,37.49,37.38,37.47,59200.0,23.703,23.7537,23.684,23.741,59200.0
2009-12-08 13:30:00,37.48,37.53,37.4,37.42,26300.0,23.7474,23.779,23.6967,23.7093,26300.0
2009-12-08 14:00:00,37.41,37.48,37.37,37.41,38100.0,23.703,23.7474,23.6777,23.703,38100.0
2009-12-08 14:30:00,37.42,37.47,37.37,37.42,54200.0,23.7093,23.741,23.6777,23.7093,54200.0
2009-12-08 15:00:00,37.41,37.48,37.38,37.45,52900.0,23.703,23.7474,23.684,23.7284,52900.0
2009-12-08 15:30:00,37.44,37.52,37.4,37.49,137900.0,23.722,23.7727,23.6967,23.7537,137900.0
2009-12-09 09:30:00,37.61,37.67,37.28,37.41,43500.0,23.8297,23.8677,23.6206,23.703,43500.0
2009-12-09 10:00:00,37.4,37.46,37.32,37.38,34800.0,23.6967,23.7347,23.646,23.684,34800.0
2009-12-09 10:30:00,37.39,37.7,37.32,37.6,56000.0,23.6903,23.8868,23.646,23.8234,56000.0
2009-12-09 11:00:00,37.61,37.61,37.39,37.4,35300.0,23.8297,23.8297,23.6903,23.6967,35300.0
2009-12-09 11:30:00,37.39,37.41,37.35,37.41,43900.0,23.6903,23.703,23.665,23.703,43900.0
2009-12-09 12:00:00,37.4,37.46,37.37,37.45,26100.0,23.6967,23.7347,23.6777,23.7284,26100.0
2009-12-09 12:30:00,37.46,37.53,37.43,37.48,25600.0,23.7347,23.779,23.7157,23.7474,25600.0
2009-12-09 13:00:00,37.47,37.47,37.36,37.38,52100.0,23.741,23.741,23.6713,23.684,52100.0
2009-12-09 13:30:00,37.39,37.44,37.34,37.41,44900.0,23.6903,23.722,23.6587,23.703,44900.0
2009-12-09 14:00:00,37.4,37.49,37.4,37.41,18700.0,23.6967,23.7537,23.6967,23.703,18700.0
2009-12-09 14:30:00,37.41,37.53,37.41,37.5,33600.0,23.703,23.779,23.703,23.76,33600.0
2009-12-09 15:00:00,37.5,37.64,37.5,37.61,46600.0,23.76,23.8487,23.76,23.8297,46600.0
2009-12-09 15:30:00,37.61,37.62,37.46,37.53,128200.0,23.8297,23.8361,23.7347,23.779,128200.0
2009-12-10 09:30:00,37.74,37.99,37.59,37.92,52700.0,23.9121,24.0705,23.8171,24.0261,52700.0
2009-12-10 10:00:00,37.9,37.96,37.77,37.83,76800.0,24.0135,24.0515,23.9311,23.9691,76800.0
2009-12-10 10:30:00,37.83,37.87,37.71,37.83,61000.0,23.9691,23.9945,23.8931,23.9691,61000.0
2009-12-10 11:00:00,37.83,37.88,37.75,37.81,34400.0,23.9691,24.0008,23.9184,23.9565,34400.0
2009-12-10 11:30:00,37.81,37.87,37.73,37.83,42800.0,23.9565,23.9945,23.9058,23.9691,42800.0
2009-12-10 12:00:00,37.84,37.89,37.81,37.84,28700.0,23.9755,24.0071,23.9565,23.9755,28700.0
2009-12-10 12:30:00,37.83,37.97,37.83,37.94,20100.0,23.9691,24.0578,23.9691,24.0388,20100.0
2009-12-10 13:00:00,37.92,37.93,37.8,37.87,31000.0,24.0261,24.0325,23.9501,23.9945,31000.0
2009-12-10 13:30:00,37.86,37.94,37.81,37.94,23800.0,23.9881,24.0388,23.9565,24.0388,23800.0
2009-12-10 14:00:00,37.93,37.97,37.91,37.97,31400.0,24.0325,24.0578,24.0198,24.0578,31400.0
2009-12-10 14:30:00,37.96,37.99,37.91,37.96,33100.0,24.0515,24.0705,24.0198,24.0515,33100.0
2009-12-10 15:00:00,37.96,37.97,37.79,37.81,51300.0,24.0515,24.0578,23.9438,23.9565,51300.0
2009-12-10 15:30:00,37.79,37.86,37.79,37.85,62600.0,23.9438,23.9881,23.9438,23.9818,62600.0
2009-12-11 09:30:00,37.91,38.26,37.91,38.08,64200.0,24.0198,24.2416,24.0198,24.1275,64200.0
2009-12-11 10:00:00,38.09,38.09,37.93,38.08,40400.0,24.1339,24.1339,24.0325,24.1275,40400.0
2009-12-11 10:30:00,38.1,38.16,38.02,38.07,28100.0,24.1402,24.1782,24.0895,24.1212,28100.0
2009-12-11 11:00:00,38.05,38.05,37.83,37.9,30700.0,24.1085,24.1085,23.9691,24.0135,30700.0
2009-12-11 11:30:00,37.9,38.0,37.86,37.95,25700.0,24.0135,24.0768,23.9881,24.0452,25700.0
2009-12-11 12:00:00,37.97,38.03,37.95,38.01,17300.0,24.0578,24.0958,24.0452,24.0832,17300.0
2009-12-11 12:30:00,38.01,38.22,37.97,38.17,33600.0,24.0832,24.2162,24.0578,24.1845,33600.0
2009-12-11 13:00:00,38.18,38.25,38.1,38.21,52700.0,24.1909,24.2352,24.1402,24.2099,52700.0
2009-12-11 13:30:00,38.21,38.25,38.18,38.22,20500.0,24.2099,24.2352,24.1909,24.2162,20500.0
2009-12-11 14:00:00,38.22,38.3,38.2,38.27,37100.0,24.2162,24.2669,24.2036,24.2479,37100.0
2009-12-11 14:30:00,38.28,38.3,38.22,38.27,35400.0,24.2542,24.2669,24.2162,24.2479,35400.0
2009-12-11 15:00:00,38.26,38.39,38.24,38.39,88800.0,24.2416,24.3239,24.2289,24.3239,88800.0
2009-12-11 15:30:00,38.39,38.39,38.2,38.32,135500.0,24.3239,24.3239,24.2036,24.2796,135500.0
2009-12-14 09:30:00,38.42,38.63,38.38,38.47,55300.0,24.3429,24.476,24.3176,24.3746,55300.0
2009-12-14 10:00:00,38.48,38.55,38.33,38.42,53000.0,24.381,24.4253,24.2859,24.3429,53000.0
2009-12-14 10:30:00,38.42,38.43,38.27,38.31,37400.0,24.3429,24.3493,24.2479,24.2733,37400.0
2009-12-14 11:00:00,38.32,38.4,38.28,38.4,49800.0,24.2796,24.3303,24.2542,24.3303,49800.0
2009-12-14 11:30:00,38.4,38.5,38.38,38.41,19700.0,24.3303,24.3936,24.3176,24.3366,19700.0
2009-12-14 12:00:00,38.41,38.42,38.34,38.4,28600.0,24.3366,24.3429,24.2923,24.3303,28600.0
2009-12-14 12:30:00,38.4,38.49,38.38,38.39,43200.0,24.3303,24.3873,24.3176,24.3239,43200.0
2009-12-14 13:00:00,38.38,38.4,38.33,38.38,19400.0,24.3176,24.3303,24.2859,24.3176,19400.0
2009-12-14 13:30:00,38.39,38.4,38.33,38.38,27000.0,24.3239,24.3303,24.2859,24.3176,27000.0
2009-12-14 14:00:00,38.38,38.4,38.35,38.36,30700.0,24.3176,24.3303,24.2986,24.3049,30700.0
2009-12-14 14:30:00,38.35,38.45,38.35,38.44,41200.0,24.2986,24.362,24.2986,24.3556,41200.0
2009-12-14 15:00:00,38.44,38.5,38.41,38.46,41000.0,24.3556,24.3936,24.3366,24.3683,41000.0
2009-12-14 15:30:00,38.47,38.53,38.47,38.52,73400.0,24.3746,24.4126,24.3746,24.4063,73400.0
2009-12-15 09:30:00,38.28,38.48,38.02,38.16,47400.0,24.2542,24.381,24.0895,24.1782,47400.0
2009-12-15 10:00:00,38.15,38.33,38.11,38.27,35100.0,24.1719,24.2859,24.1465,24.2479,35100.0
2009-12-15 10:30:00,38.28,38.39,38.23,38.35,42500.0,24.2542,24.3239,24.2226,24.2986,42500.0
2009-12-15 11:00:00,38.34,38.37,38.24,38.25,61000.0,24.2923,24.3113,24.2289,24.2352,61000.0
2009-12-15 11:30:00,38.25,38.29,38.2,38.24,61300.0,24.2352,24.2606,24.2036,24.2289,61300.0
2009-12-15 12:00:00,38.24,38.25,38.21,38.23,61800.0,24.2289,24.2352,24.2099,24.2226,61800.0
2009-12-15 12:30:00,38.24,38.32,38.23,38.29,45800.0,24.2289,24.2796,24.2226,24.2606,45800.0
2009-12-15 13:00:00,38.29,38.31,38.27,38.27,25700.0,24.2606,24.2733,24.2479,24.2479,25700.0
2009-12-15 13:30:00,38.28,38.37,38.24,38.37,30400.0,24.2542,24.3113,24.2289,24.3113,30400.0
2009-12-15 14:00:00,38.36,38.48,38.36,38.47,55300.0,24.3049,24.381,24.3049,24.3746,55300.0
2009-12-15 14:30:00,38.46,38.47,38.39,38.42,42600.0,24.3683,24.3746,24.3239,24.3429,42600.0
2009-12-15 15:00:00,38.42,38.44,38.28,38.28,61300.0,24.3429,24.3556,24.2542,24.2542,61300.0
2009-12-15 15:30:00,38.28,38.29,38.15,38.29,116400.0,24.2542,24.2606,24.1719,24.2606,116400.0
2009-12-16 09:30:00,38.5,38.64,38.35,38.58,39700.0,24.3936,24.4823,24.2986,24.4443,39700.0
2009-12-16 10:00:00,38.58,38.62,38.36,38.4,34400.0,24.4443,24.4697,24.3049,24.3303,34400.0
2009-12-16 10:30:00,38.4,38.57,38.35,38.48,48500.0,24.3303,24.438,24.2986,24.381,48500.0
2009-12-16 11:00:00,38.47,38.56,38.38,38.56,26700.0,24.3746,24.4317,24.3176,24.4317,26700.0
2009-12-16 11:30:00,38.56,38.56,38.43,38.45,18400.0,24.4317,24.4317,24.3493,24.362,18400.0
2009-12-16 12:00:00,38.45,38.51,38.44,38.51,22400.0,24.362,24.4,24.3556,24.4,22400.0
2009-12-16 12:30:00,38.51,38.56,38.44,38.53,41900.0,24.4,24.4317,24.3556,24.4126,41900.0
2009-12-16 13:00:00,38.53,38.74,38.52,38.73,47600.0,24.4126,24.5457,24.4063,24.5394,47600.0
2009-12-16 13:30:00,38.74,38.81,38.72,38.77,45000.0,24.5457,24.5901,24.533,24.5647,45000.0
2009-12-16 14:00:00,38.76,38.78,38.54,38.58,38300.0,24.5584,24.571,24.419,24.4443,38300.0
2009-12-16 14:30:00,38.59,38.59,38.43,38.43,28200.0,24.4507,24.4507,24.3493,24.3493,28200.0
2009-12-16 15:00:00,38.43,38.53,38.4,38.43,44400.0,24.3493,24.4126,24.3303,24.3493,44400.0
2009-12-16 15:30:00,38.43,38.52,38.42,38.52,82100.0,24.3493,24.4063,24.3429,24.4063,82100.0
2009-12-17 09:30:00,38.43,38.48,38.01,38.02,67000.0,24.3493,24.381,24.0832,24.0895,67000.0
2009-12-17 10:00:00,38.03,38.34,38.02,38.19,52300.0,24.0958,24.2923,24.0895,24.1972,52300.0
2009-12-17 10:30:00,38.19,38.34,38.17,38.27,35900.0,24.1972,24.2923,24.1845,24.2479,35900.0
2009-12-17 11:00:00,38.27,38.33,38.14,38.15,50400.0,24.2479,24.2859,24.1655,24.1719,50400.0
2009-12-17 11:30:00,38.16,38.18,38.0,38.03,22500.0,24.1782,24.1909,24.0768,24.0958,22500.0
2009-12-17 12:00:00,38.03,38.1,38.01,38.05,29000.0,24.0958,24.1402,24.0832,24.1085,29000.0
2009-12-17 12:30:00,38.05,38.06,37.9,37.96,44100.0,24.1085,24.1149,24.0135,24.0515,44100.0
2009-12-17 13:00:00,37.96,38.09,37.96,38.09,41100.0,24.0515,24.1339,24.0515,24.1339,41100.0
2009-12-17 13:30:00,38.1,38.2,38.1,38.17,31100.0,24.1402,24.2036,24.1402,24.1845,31100.0
2009-12-17 14:00:00,38.17,38.18,38.14,38.17,27800.0,24.1845,24.1909,24.1655,24.1845,27800.0
2009-12-17 14:30:00,38.17,38.2,38.11,38.13,43200.0,24.1845,24.2036,24.1465,24.1592,43200.0
2009-12-17 15:00:00,38.14,38.19,38.11,38.14,38900.0,24.1655,24.1972,24.1465,24.1655,38900.0
2009-12-17 15:30:00,38.15,38.21,38.06,38.09,147400.0,24.1719,24.2099,24.1149,24.1339,147400.0
2009-12-18 09:30:00,38.13,38.36,38.07,38.08,260400.0,24.1592,24.3049,24.1212,24.1275,260400.0
2009-12-18 10:00:00,38.09,38.19,38.0,38.0,32600.0,24.1339,24.1972,24.0768,24.0768,32600.0
2009-12-18 10:30:00,37.97,38.06,37.92,37.99,46000.0,24.0578,24.1149,24.0261,24.0705,46000.0
2009-12-18 11:00:00,38.0,38.03,37.85,37.9,45900.0,24.0768,24.0958,23.9818,24.0135,45900.0
2009-12-18 11:30:00,37.91,37.95,37.85,37.91,37700.0,24.0198,24.0452,23.9818,24.0198,37700.0
2009-12-18 12:00:00,37.9,37.99,37.87,37.97,27200.0,24.0135,24.0705,23.9945,24.0578,27200.0
2009-12-18 12:30:00,37.98,38.04,37.96,38.04,31300.0,24.0642,24.1022,24.0515,24.1022,31300.0
2009-12-18 13:00:00,38.05,38.19,38.02,38.19,48200.0,24.1085,24.1972,24.0895,24.1972,48200.0
2009-12-18 13:30:00,38.19,38.19,38.08,38.12,43600.0,24.1972,24.1972,24.1275,24.1529,43600.0
2009-12-18 14:00:00,38.12,38.15,38.06,38.06,36700.0,24.1529,24.1719,24.1149,24.1149,36700.0
2009-12-18 14:30:00,38.07,38.09,37.99,38.04,81300.0,24.1212,24.1339,24.0705,24.1022,81300.0
2009-12-18 15:00:00,38.04,38.08,37.96,37.96,116000.0,24.1022,24.1275,24.0515,24.0515,116000.0
2009-12-18 15:30:00,37.96,38.0,37.91,38.0,180300.0,24.0515,24.0768,24.0198,24.0768,180300.0
2009-12-21 09:30:00,38.13,38.43,38.13,38.3,48300.0,24.1592,24.3493,24.1592,24.2669,48300.0
2009-12-21 10:00:00,38.3,38.42,38.24,38.41,76300.0,24.2669,24.3429,24.2289,24.3366,76300.0
2009-12-21 10:30:00,38.41,38.45,38.11,38.16,93000.0,24.3366,24.362,24.1465,24.1782,93000.0
2009-12-21 11:00:00,38.17,38.22,38.14,38.21,30600.0,24.1845,24.2162,24.1655,24.2099,30600.0
2009-12-21 11:30:00,38.21,38.24,38.2,38.21,19700.0,24.2099,24.2289,24.2036,24.2099,19700.0
2009-12-21 12:00:00,38.21,38.28,38.2,38.23,47100.0,24.2099,24.2542,24.2036,24.2226,47100.0
2009-12-21 12:30:00,38.23,38.25,38.2,38.22,26800.0,24.2226,24.2352,24.2036,24.2162,26800.0
2009-12-21 13:00:00,38.22,38.25,38.2,38.24,30500.0,24.2162,24.2352,24.2036,24.2289,30500.0
2009-12-21 13:30:00,38.24,38.26,38.12,38.26,56100.0,24.2289,24.2416,24.1529,24.2416,56100.0
2009-12-21 14:00:00,38.26,38.31,38.25,38.29,27300.0,24.2416,24.2733,24.2352,24.2606,27300.0
2009-12-21 14:30:00,38.3,38.3,38.25,38.26,19600.0,24.2669,24.2669,24.2352,24.2416,19600.0
2009-12-21 15:00:00,38.27,38.27,38.11,38.15,97100.0,24.2479,24.2479,24.1465,24.1719,97100.0
2009-12-21 15:30:00,38.14,38.2,38.11,38.14,156700.0,24.1655,24.2036,24.1465,24.1655,156700.0
2009-12-22 09:30:00,38.07,38.42,38.07,38.31,47700.0,24.1212,24.3429,24.1212,24.2733,47700.0
2009-12-22 10:00:00,38.33,38.43,38.21,38.33,62800.0,24.2859,24.3493,24.2099,24.2859,62800.0
2009-12-22 10:30:00,38.34,38.34,38.18,38.19,18200.0,24.2923,24.2923,24.1909,24.1972,18200.0
2009-12-22 11:00:00,38.2,38.22,38.14,38.19,40500.0,24.2036,24.2162,24.1655,24.1972,40500.0
2009-12-22 11:30:00,38.18,38.27,38.15,38.25,82300.0,24.1909,24.2479,24.1719,24.2352,82300.0
2009-12-22 12:00:00,38.24,38.29,38.21,38.28,26200.0,24.2289,24.2606,24.2099,24.2542,26200.0
2009-12-22 12:30:00,38.28,38.37,38.28,38.36,28000.0,24.2542,24.3113,24.2542,24.3049,28000.0
2009-12-22 13:00:00,38.37,38.38,38.28,38.28,56300.0,24.3113,24.3176,24.2542,24.2542,56300.0
2009-12-22 13:30:00,38.29,38.38,38.29,38.37,51800.0,24.2606,24.3176,24.2606,24.3113,51800.0
2009-12-22 14:00:00,38.36,38.38,38.31,38.32,20800.0,24.3049,24.3176,24.2733,24.2796,20800.0
2009-12-22 14:30:00,38.32,38.33,38.25,38.26,20100.0,24.2796,24.2859,24.2352,24.2416,20100.0
2009-12-22 15:00:00,38.25,38.25,38.18,38.19,30700.0,24.2352,24.2352,24.1909,24.1972,30700.0
2009-12-22 15:30:00,38.18,38.46,38.18,38.46,198200.0,24.1909,24.3683,24.1909,24.3683,198200.0
2009-12-23 09:30:00,38.45,38.7,38.45,38.49,46900.0,24.362,24.5204,24.362,24.3873,46900.0
2009-12-23 10:00:00,38.47,38.48,38.19,38.22,52400.0,24.3746,24.381,24.1972,24.2162,52400.0
2009-12-23 10:30:00,38.23,38.33,38.21,38.32,26400.0,24.2226,24.2859,24.2099,24.2796,26400.0
2009-12-23 11:00:00,38.32,38.36,38.3,38.36,34200.0,24.2796,24.3049,24.2669,24.3049,34200.0
2009-12-23 11:30:00,38.36,38.38,38.35,38.38,28700.0,24.3049,24.3176,24.2986,24.3176,28700.0
2009-12-23 12:00:00,38.38,38.38,38.37,38.38,13500.0,24.3176,24.3176,24.3113,24.3176,13500.0
2009-12-23 12:30:00,38.37,38.4,38.37,38.37,16100.0,24.3113,24.3303,24.3113,24.3113,16100.0
2009-12-23 13:00:00,38.38,38.38,38.37,38.38,7800.0,24.3176,24.3176,24.3113,24.3176,7800.0
2009-12-23 13:30:00,38.38,38.42,38.38,38.41,21900.0,24.3176,24.3429,24.3176,24.3366,21900.0
2009-12-23 14:00:00,38.41,38.42,38.4,38.42,32800.0,24.3366,24.3429,24.3303,24.3429,32800.0
2009-12-23 14:30:00,38.41,38.44,38.41,38.43,43600.0,24.3366,24.3556,24.3366,24.3493,43600.0
2009-12-23 15:00:00,38.44,38.45,38.41,38.41,37500.0,24.3556,24.362,24.3366,24.3366,37500.0
2009-12-23 15:30:00,38.41,38.45,38.37,38.42,58600.0,24.3366,24.362,24.3113,24.3429,58600.0
2009-12-24 09:30:00,38.6,38.6,38.36,38.55,56600.0,24.457,24.457,24.3049,24.4253,56600.0
2009-12-24 10:00:00,38.55,38.77,38.55,38.75,30200.0,24.4253,24.5647,24.4253,24.552,30200.0
2009-12-24 10:30:00,38.73,38.73,38.66,38.69,21000.0,24.5394,24.5394,24.495,24.514,21000.0
2009-12-24 11:00:00,38.7,38.7,38.52,38.61,35200.0,24.5204,24.5204,24.4063,24.4633,35200.0
2009-12-24 11:30:00,38.61,38.65,38.59,38.64,15900.0,24.4633,24.4887,24.4507,24.4823,15900.0
2009-12-24 12:00:00,38.65,38.66,38.62,38.62,13900.0,24.4887,24.495,24.4697,24.4697,13900.0
2009-12-24 12:30:00,38.63,38.67,38.56,38.64,53900.0,24.476,24.5013,24.4317,24.4823,53900.0
2009-12-28 09:30:00,38.64,38.85,38.59,38.63,35400.0,24.4823,24.6154,24.4507,24.476,35400.0
2009-12-28 10:00:00,38.66,38.68,38.54,38.6,29400.0,24.495,24.5077,24.419,24.457,29400.0
2009-12-28 10:30:00,38.61,38.64,38.6,38.62,12100.0,24.4633,24.4823,24.457,24.4697,12100.0
2009-12-28 11:00:00,38.62,38.65,38.6,38.61,17700.0,24.4697,24.4887,24.457,24.4633,17700.0
2009-12-28 11:30:00,38.62,38.66,38.61,38.63,19600.0,24.4697,24.495,24.4633,24.476,19600.0
2009-12-28 12:00:00,38.62,38.63,38.56,38.56,20300.0,24.4697,24.476,24.4317,24.4317,20300.0
2009-12-28 12:30:00,38.56,38.61,38.56,38.58,26100.0,24.4317,24.4633,24.4317,24.4443,26100.0
2009-12-28 13:00:00,38.59,38.61,38.58,38.61,15700.0,24.4507,24.4633,24.4443,24.4633,15700.0
2009-12-28 13:30:00,38.62,38.62,38.55,38.57,28300.0,24.4697,24.4697,24.4253,24.438,28300.0
2009-12-28 14:00:00,38.55,38.58,38.45,38.46,43700.0,24.4253,24.4443,24.362,24.3683,43700.0
2009-12-28 14:30:00,38.47,38.5,38.46,38.49,27900.0,24.3746,24.3936,24.3683,24.3873,27900.0
2009-12-28 15:00:00,38.49,38.49,38.43,38.47,44700.0,24.3873,24.3873,24.3493,24.3746,44700.0
2009-12-28 15:30:00,38.47,38.61,38.46,38.6,104600.0,24.3746,24.4633,24.3683,24.457,104600.0
2009-12-29 09:30:00,38.6,38.83,38.6,38.71,44700.0,24.457,24.6027,24.457,24.5267,44700.0
2009-12-29 10:00:00,38.7,38.75,38.65,38.7,35300.0,24.5204,24.552,24.4887,24.5204,35300.0
2009-12-29 10:30:00,38.71,38.74,38.7,38.72,15500.0,24.5267,24.5457,24.5204,24.533,15500.0
2009-12-29 11:00:00,38.73,38.76,38.71,38.75,32500.0,24.5394,24.5584,24.5267,24.552,32500.0
2009-12-29 11:30:00,38.75,38.75,38.7,38.72,14600.0,24.552,24.552,24.5204,24.533,14600.0
2009-12-29 12:00:00,38.72,38.72,38.64,38.69,26600.0,24.533,24.533,24.4823,24.514,26600.0
2009-12-29 12:30:00,38.69,38.75,38.68,38.69,19200.0,24.514,24.552,24.5077,24.514,19200.0
2009-12-29 13:00:00,38.69,38.69,38.6,38.63,24400.0,24.514,24.514,24.457,24.476,24400.0
2009-12-29 13:30:00,38.62,38.67,38.6,38.66,29800.0,24.4697,24.5013,24.457,24.495,29800.0
2009-12-29 14:00:00,38.66,38.67,38.64,38.64,20200.0,24.495,24.5013,24.4823,24.4823,20200.0
2009-12-29 14:30:00,38.65,38.65,38.6,38.63,31500.0,24.4887,24.4887,24.457,24.476,31500.0
2009-12-29 15:00:00,38.64,38.73,38.63,38.68,55600.0,24.4823,24.5394,24.476,24.5077,55600.0
2009-12-29 15:30:00,38.68,38.71,38.63,38.64,74500.0,24.5077,24.5267,24.476,24.4823,74500.0
2009-12-30 09:30:00,38.49,38.6,38.34,38.53,71100.0,24.3873,24.457,24.2923,24.4126,71100.0
2009-12-30 10:00:00,38.52,38.57,38.48,38.55,51000.0,24.4063,24.438,24.381,24.4253,51000.0
2009-12-30 10:30:00,38.55,38.55,38.46,38.51,45100.0,24.4253,24.4253,24.3683,24.4,45100.0
2009-12-30 11:00:00,38.51,38.6,38.48,38.48,31900.0,24.4,24.457,24.381,24.381,31900.0
2009-12-30 11:30:00,38.48,38.52,38.44,38.52,63300.0,24.381,24.4063,24.3556,24.4063,63300.0
2009-12-30 12:00:00,38.52,38.52,38.42,38.51,48000.0,24.4063,24.4063,24.3429,24.4,48000.0
2009-12-30 12:30:00,38.51,38.51,38.42,38.46,15500.0,24.4,24.4,24.3429,24.3683,15500.0
2009-12-30 13:00:00,38.46,38.49,38.39,38.39,17700.0,24.3683,24.3873,24.3239,24.3239,17700.0
2009-12-30 13:30:00,38.39,38.41,38.38,38.38,12300.0,24.3239,24.3366,24.3176,24.3176,12300.0
2009-12-30 14:00:00,38.39,38.43,38.38,38.42,24400.0,24.3239,24.3493,24.3176,24.3429,24400.0
2009-12-30 14:30:00,38.42,38.46,38.41,38.43,26000.0,24.3429,24.3683,24.3366,24.3493,26000.0
2009-12-30 15:00:00,38.43,38.44,38.41,38.42,21500.0,24.3493,24.3556,24.3366,24.3429,21500.0
2009-12-30 15:30:00,38.42,38.46,38.42,38.45,106500.0,24.3429,24.3683,24.3429,24.362,106500.0
2009-12-31 09:30:00,38.33,38.57,38.31,38.47,77900.0,24.2859,24.438,24.2733,24.3746,77900.0
2009-12-31 10:00:00,38.47,38.54,38.42,38.43,36500.0,24.3746,24.419,24.3429,24.3493,36500.0
2009-12-31 10:30:00,38.42,38.45,38.41,38.41,18300.0,24.3429,24.362,24.3366,24.3366,18300.0
2009-12-31 11:00:00,38.41,38.42,38.25,38.3,21900.0,24.3366,24.3429,24.2352,24.2669,21900.0
2009-12-31 11:30:00,38.3,38.31,38.28,38.3,13200.0,24.2669,24.2733,24.2542,24.2669,13200.0
2009-12-31 12:00:00,38.29,38.3,38.25,38.28,11100.0,24.2606,24.2669,24.2352,24.2542,11100.0
2009-12-31 12:30:00,38.29,38.32,38.28,38.31,16500.0,24.2606,24.2796,24.2542,24.2733,16500.0
2009-12-31 13:00:00,38.31,38.31,38.24,38.28,9400.0,24.2733,24.2733,24.2289,24.2542,9400.0
2009-12-31 13:30:00,38.27,38.29,38.26,38.28,8300.0,24.2479,24.2606,24.2416,24.2542,8300.0
2009-12-31 14:00:00,38.28,38.32,38.27,38.3,20600.0,24.2542,24.2796,24.2479,24.2669,20600.0
2009-12-31 14:30:00,38.3,38.34,38.3,38.34,23600.0,24.2669,24.2923,24.2669,24.2923,23600.0
2009-12-31 15:00:00,38.34,38.35,38.28,38.28,19600.0,24.2923,24.2986,24.2542,24.2542,19600.0
2009-12-31 15:30:00,38.29,38.29,37.96,37.97,127800.0,24.2606,24.2606,24.0515,24.0578,127800.0
2010-01-04 09:30:00,38.3,38.39,38.05,38.21,98600.0,24.2669,24.3239,24.1085,24.2099,98600.0
2010-01-04 10:00:00,38.24,38.32,38.22,38.29,46700.0,24.2289,24.2796,24.2162,24.2606,46700.0
2010-01-04 10:30:00,38.29,38.33,38.27,38.3,45400.0,24.2606,24.2859,24.2479,24.2669,45400.0
2010-01-04 11:00:00,38.31,38.36,38.29,38.3,32900.0,24.2733,24.3049,24.2606,24.2669,32900.0
2010-01-04 11:30:00,38.3,38.35,38.27,38.29,59500.0,24.2669,24.2986,24.2479,24.2606,59500.0
2010-01-04 12:00:00,38.29,38.29,38.2,38.22,34400.0,24.2606,24.2606,24.2036,24.2162,34400.0
2010-01-04 12:30:00,38.22,38.22,38.04,38.1,80500.0,24.2162,24.2162,24.1022,24.1402,80500.0
2010-01-04 13:00:00,38.1,38.2,38.09,38.19,59100.0,24.1402,24.2036,24.1339,24.1972,59100.0
2010-01-04 13:30:00,38.19,38.2,38.09,38.14,35100.0,24.1972,24.2036,24.1339,24.1655,35100.0
2010-01-04 14:00:00,38.14,38.16,38.1,38.12,20400.0,24.1655,24.1782,24.1402,24.1529,20400.0
2010-01-04 14:30:00,38.13,38.2,38.07,38.07,61800.0,24.1592,24.2036,24.1212,24.1212,61800.0
2010-01-04 15:00:00,38.07,38.12,38.06,38.07,45600.0,24.1212,24.1529,24.1149,24.1212,45600.0
2010-01-04 15:30:00,38.07,38.14,38.03,38.13,148300.0,24.1212,24.1655,24.0958,24.1592,148300.0
2010-01-05 09:30:00,37.96,38.15,37.72,37.75,97300.0,24.0515,24.1719,23.8994,23.9184,97300.0
2010-01-05 10:00:00,37.77,37.87,37.55,37.56,125000.0,23.9311,23.9945,23.7917,23.7981,125000.0
2010-01-05 10:30:00,37.56,37.62,37.55,37.6,54300.0,23.7981,23.8361,23.7917,23.8234,54300.0
2010-01-05 11:00:00,37.6,37.66,37.57,37.66,71500.0,23.8234,23.8614,23.8044,23.8614,71500.0
2010-01-05 11:30:00,37.66,37.73,37.65,37.7,32100.0,23.8614,23.9058,23.8551,23.8868,32100.0
2010-01-05 12:00:00,37.71,37.73,37.66,37.67,40600.0,23.8931,23.9058,23.8614,23.8677,40600.0
2010-01-05 12:30:00,37.67,37.74,37.67,37.73,31100.0,23.8677,23.9121,23.8677,23.9058,31100.0
2010-01-05 13:00:00,37.73,37.74,37.67,37.71,45000.0,23.9058,23.9121,23.8677,23.8931,45000.0
2010-01-05 13:30:00,37.7,37.75,37.68,37.71,30800.0,23.8868,23.9184,23.8741,23.8931,30800.0
2010-01-05 14:00:00,37.71,37.81,37.71,37.81,37600.0,23.8931,23.9565,23.8931,23.9565,37600.0
2010-01-05 14:30:00,37.8,37.87,37.78,37.83,45800.0,23.9501,23.9945,23.9374,23.9691,45800.0
2010-01-05 15:00:00,37.84,38.02,37.81,38.02,66500.0,23.9755,24.0895,23.9565,24.0895,66500.0
2010-01-05 15:30:00,38.02,38.12,38.0,38.08,130900.0,24.0895,24.1529,24.0768,24.1275,130900.0
2010-01-06 09:30:00,38.1,38.25,38.0,38.07,37700.0,24.1402,24.2352,24.0768,24.1212,37700.0
2010-01-06 10:00:00,38.07,38.21,38.04,38.15,36800.0,24.1212,24.2099,24.1022,24.1719,36800.0
2010-01-06 10:30:00,38.14,38.15,38.07,38.09,32300.0,24.1655,24.1719,24.1212,24.1339,32300.0
2010-01-06 11:00:00,38.09,38.12,38.06,38.06,34000.0,24.1339,24.1529,24.1149,24.1149,34000.0
2010-01-06 11:30:00,38.06,38.1,38.01,38.01,25500.0,24.1149,24.1402,24.0832,24.0832,25500.0
2010-01-06 12:00:00,38.0,38.04,37.95,38.0,43600.0,24.0768,24.1022,24.0452,24.0768,43600.0
2010-01-06 12:30:00,37.99,38.16,37.99,38.16,24400.0,24.0705,24.1782,24.0705,24.1782,24400.0
2010-01-06 13:00:00,38.16,38.18,38.09,38.13,27400.0,24.1782,24.1909,24.1339,24.1592,27400.0
2010-01-06 13:30:00,38.13,38.21,38.13,38.17,46100.0,24.1592,24.2099,24.1592,24.1845,46100.0
2010-01-06 14:00:00,38.17,38.2,38.11,38.15,59800.0,24.1845,24.2036,24.1465,24.1719,59800.0
2010-01-06 14:30:00,38.15,38.17,38.1,38.11,60500.0,24.1719,24.1845,24.1402,24.1465,60500.0
2010-01-06 15:00:00,38.11,38.12,37.97,38.01,67100.0,24.1465,24.1529,24.0578,24.0832,67100.0
2010-01-06 15:30:00,38.02,38.03,37.93,38.0,108000.0,24.0895,24.0958,24.0325,24.0768,108000.0
2010-01-07 09:30:00,38.05,38.18,37.89,37.9,29900.0,24.1085,24.1909,24.0071,24.0135,29900.0
2010-01-07 10:00:00,37.9,38.21,37.89,38.12,53100.0,24.0135,24.2099,24.0071,24.1529,53100.0
2010-01-07 10:30:00,38.1,38.18,38.07,38.13,46600.0,24.1402,24.1909,24.1212,24.1592,46600.0
2010-01-07 11:00:00,38.11,38.22,38.08,38.21,39500.0,24.1465,24.2162,24.1275,24.2099,39500.0
2010-01-07 11:30:00,38.23,38.28,38.23,38.23,39800.0,24.2226,24.2542,24.2226,24.2226,39800.0
2010-01-07 12:00:00,38.23,38.24,38.17,38.22,85000.0,24.2226,24.2289,24.1845,24.2162,85000.0
2010-01-07 12:30:00,38.22,38.22,38.13,38.13,109100.0,24.2162,24.2162,24.1592,24.1592,109100.0
2010-01-07 13:00:00,38.14,38.17,38.09,38.16,35900.0,24.1655,24.1845,24.1339,24.1782,35900.0
2010-01-07 13:30:00,38.16,38.16,38.1,38.1,47500.0,24.1782,24.1782,24.1402,24.1402,47500.0
2010-01-07 14:00:00,38.11,38.12,38.07,38.1,26600.0,24.1465,24.1529,24.1212,24.1402,26600.0
2010-01-07 14:30:00,38.11,38.16,38.08,38.15,47000.0,24.1465,24.1782,24.1275,24.1719,47000.0
2010-01-07 15:00:00,38.14,38.2,38.08,38.16,48700.0,24.1655,24.2036,24.1275,24.1782,48700.0
2010-01-07 15:30:00,38.16,38.29,38.15,38.26,105900.0,24.1782,24.2606,24.1719,24.2416,105900.0
2010-01-08 09:30:00,38.0,38.29,37.93,38.1,37600.0,24.0768,24.2606,24.0325,24.1402,37600.0
2010-01-08 10:00:00,38.11,38.18,38.08,38.13,75800.0,24.1465,24.1909,24.1275,24.1592,75800.0
2010-01-08 10:30:00,38.13,38.21,38.1,38.2,101000.0,24.1592,24.2099,24.1402,24.2036,101000.0
2010-01-08 11:00:00,38.21,38.29,38.17,38.21,51700.0,24.2099,24.2606,24.1845,24.2099,51700.0
2010-01-08 11:30:00,38.2,38.26,38.19,38.23,45800.0,24.2036,24.2416,24.1972,24.2226,45800.0
2010-01-08 12:00:00,38.22,38.27,38.22,38.27,34500.0,24.2162,24.2479,24.2162,24.2479,34500.0
2010-01-08 12:30:00,38.26,38.27,38.19,38.22,49200.0,24.2416,24.2479,24.1972,24.2162,49200.0
2010-01-08 13:00:00,38.23,38.26,38.18,38.2,79700.0,24.2226,24.2416,24.1909,24.2036,79700.0
2010-01-08 13:30:00,38.2,38.29,38.17,38.17,50500.0,24.2036,24.2606,24.1845,24.1845,50500.0
2010-01-08 14:00:00,38.18,38.21,38.15,38.18,38400.0,24.1909,24.2099,24.1719,24.1909,38400.0
2010-01-08 14:30:00,38.18,38.21,38.12,38.14,52700.0,24.1909,24.2099,24.1529,24.1655,52700.0
2010-01-08 15:00:00,38.13,38.22,38.13,38.2,51200.0,24.1592,24.2162,24.1592,24.2036,51200.0
2010-01-08 15:30:00,38.2,38.27,38.17,38.23,75600.0,24.2036,24.2479,24.1845,24.2226,75600.0
2010-01-11 09:30:00,38.4,38.43,38.15,38.16,27700.0,24.3303,24.3493,24.1719,24.1782,27700.0
2010-01-11 10:00:00,38.17,38.34,38.13,38.34,66200.0,24.1845,24.2923,24.1592,24.2923,66200.0
2010-01-11 10:30:00,38.34,38.37,38.27,38.35,37800.0,24.2923,24.3113,24.2479,24.2986,37800.0
2010-01-11 11:00:00,38.36,38.37,38.31,38.33,31900.0,24.3049,24.3113,24.2733,24.2859,31900.0
2010-01-11 11:30:00,38.34,38.41,38.33,38.41,26300.0,24.2923,24.3366,24.2859,24.3366,26300.0
2010-01-11 12:00:00,38.41,38.47,38.4,38.45,28400.0,24.3366,24.3746,24.3303,24.362,28400.0
2010-01-11 12:30:00,38.46,38.49,38.42,38.47,24800.0,24.3683,24.3873,24.3429,24.3746,24800.0
2010-01-11 13:00:00,38.47,38.48,38.42,38.42,23000.0,24.3746,24.381,24.3429,24.3429,23000.0
2010-01-11 13:30:00,38.42,38.5,38.42,38.49,22200.0,24.3429,24.3936,24.3429,24.3873,22200.0
2010-01-11 14:00:00,38.49,38.58,38.47,38.58,35300.0,24.3873,24.4443,24.3746,24.4443,35300.0
2010-01-11 14:30:00,38.57,38.63,38.57,38.58,56100.0,24.438,24.476,24.438,24.4443,56100.0
2010-01-11 15:00:00,38.58,38.67,38.58,38.66,35900.0,24.4443,24.5013,24.4443,24.495,35900.0
2010-01-11 15:30:00,38.66,38.68,38.64,38.67,65400.0,24.495,24.5077,24.4823,24.5013,65400.0
2010-01-12 09:30:00,38.53,38.65,38.45,38.59,48100.0,24.4126,24.4887,24.362,24.4507,48100.0
2010-01-12 10:00:00,38.58,38.71,38.58,38.68,78100.0,24.4443,24.5267,24.4443,24.5077,78100.0
2010-01-12 10:30:00,38.68,38.79,38.66,38.72,57500.0,24.5077,24.5774,24.495,24.533,57500.0
2010-01-12 11:00:00,38.72,38.72,38.6,38.61,35100.0,24.533,24.533,24.457,24.4633,35100.0
2010-01-12 11:30:00,38.61,38.73,38.61,38.66,91600.0,24.4633,24.5394,24.4633,24.495,91600.0
2010-01-12 12:00:00,38.65,38.66,38.54,38.58,44200.0,24.4887,24.495,24.419,24.4443,44200.0
2010-01-12 12:30:00,38.58,38.59,38.5,38.5,27200.0,24.4443,24.4507,24.3936,24.3936,27200.0
2010-01-12 13:00:00,38.5,38.51,38.4,38.42,38500.0,24.3936,24.4,24.3303,24.3429,38500.0
2010-01-12 13:30:00,38.42,38.46,38.39,38.43,48100.0,24.3429,24.3683,24.3239,24.3493,48100.0
2010-01-12 14:00:00,38.45,38.45,38.39,38.44,37600.0,24.362,24.362,24.3239,24.3556,37600.0
2010-01-12 14:30:00,38.44,38.54,38.38,38.53,37600.0,24.3556,24.419,24.3176,24.4126,37600.0
2010-01-12 15:00:00,38.53,38.54,38.44,38.52,31400.0,24.4126,24.419,24.3556,24.4063,31400.0
2010-01-12 15:30:00,38.52,38.52,38.43,38.5,60400.0,24.4063,24.4063,24.3493,24.3936,60400.0
2010-01-13 09:30:00,38.65,38.84,38.38,38.55,31900.0,24.4887,24.6091,24.3176,24.4253,31900.0
2010-01-13 10:00:00,38.55,38.65,38.51,38.52,50900.0,24.4253,24.4887,24.4,24.4063,50900.0
2010-01-13 10:30:00,38.53,38.6,38.45,38.59,52700.0,24.4126,24.457,24.362,24.4507,52700.0
2010-01-13 11:00:00,38.59,38.81,38.55,38.72,83900.0,24.4507,24.5901,24.4253,24.533,83900.0
2010-01-13 11:30:00,38.72,38.77,38.68,38.77,50000.0,24.533,24.5647,24.5077,24.5647,50000.0
2010-01-13 12:00:00,38.75,38.82,38.73,38.8,56900.0,24.552,24.5964,24.5394,24.5837,56900.0
2010-01-13 12:30:00,38.8,38.93,38.77,38.87,72700.0,24.5837,24.6661,24.5647,24.6281,72700.0
2010-01-13 13:00:00,38.85,38.9,38.81,38.86,54900.0,24.6154,24.6471,24.5901,24.6217,54900.0
2010-01-13 13:30:00,38.84,38.88,38.79,38.84,42400.0,24.6091,24.6344,24.5774,24.6091,42400.0
2010-01-13 14:00:00,38.84,38.85,38.78,38.8,59200.0,24.6091,24.6154,24.571,24.5837,59200.0
2010-01-13 14:30:00,38.8,38.83,38.77,38.79,70400.0,24.5837,24.6027,24.5647,24.5774,70400.0
2010-01-13 15:00:00,38.78,38.82,38.75,38.78,120700.0,24.571,24.5964,24.552,24.571,120700.0
2010-01-13 15:30:00,38.77,38.83,38.69,38.74,127900.0,24.5647,24.6027,24.514,24.5457,127900.0
2010-01-14 09:30:00,38.66,38.66,38.42,38.54,31500.0,24.495,24.495,24.3429,24.419,31500.0
2010-01-14 10:00:00,38.54,38.79,38.52,38.79,48400.0,24.419,24.5774,24.4063,24.5774,48400.0
2010-01-14 10:30:00,38.78,38.84,38.64,38.68,36300.0,24.571,24.6091,24.4823,24.5077,36300.0
2010-01-14 11:00:00,38.67,38.72,38.62,38.72,41400.0,24.5013,24.533,24.4697,24.533,41400.0
2010-01-14 11:30:00,38.71,38.8,38.67,38.68,22000.0,24.5267,24.5837,24.5013,24.5077,22000.0
2010-01-14 12:00:00,38.67,38.76,38.67,38.72,65800.0,24.5013,24.5584,24.5013,24.533,65800.0
2010-01-14 12:30:00,38.71,38.81,38.71,38.79,65500.0,24.5267,24.5901,24.5267,24.5774,65500.0
2010-01-14 13:00:00,38.79,38.81,38.74,38.78,32400.0,24.5774,24.5901,24.5457,24.571,32400.0
2010-01-14 13:30:00,38.78,38.85,38.78,38.79,33400.0,24.571,24.6154,24.571,24.5774,33400.0
2010-01-14 14:00:00,38.79,38.91,38.79,38.89,48700.0,24.5774,24.6534,24.5774,24.6407,48700.0
2010-01-14 14:30:00,38.88,38.9,38.81,38.9,56300.0,24.6344,24.6471,24.5901,24.6471,56300.0
2010-01-14 15:00:00,38.9,38.99,38.89,38.93,53500.0,24.6471,24.7041,24.6407,24.6661,53500.0
2010-01-14 15:30:00,38.92,38.98,38.85,38.97,131500.0,24.6597,24.6978,24.6154,24.6914,131500.0
2010-01-15 09:30:00,38.9,38.95,38.81,38.91,212500.0,24.6471,24.6788,24.5901,24.6534,212500.0
2010-01-15 10:00:00,38.9,38.99,38.85,38.86,95200.0,24.6471,24.7041,24.6154,24.6217,95200.0
2010-01-15 10:30:00,38.84,38.92,38.83,38.9,72700.0,24.6091,24.6597,24.6027,24.6471,72700.0
2010-01-15 11:00:00,38.9,38.97,38.83,38.94,137700.0,24.6471,24.6914,24.6027,24.6724,137700.0
2010-01-15 11:30:00,38.94,38.98,38.92,38.92,37900.0,24.6724,24.6978,24.6597,24.6597,37900.0
2010-01-15 12:00:00,38.92,38.93,38.87,38.92,68600.0,24.6597,24.6661,24.6281,24.6597,68600.0
2010-01-15 12:30:00,38.91,38.94,38.9,38.93,45700.0,24.6534,24.6724,24.6471,24.6661,45700.0
2010-01-15 13:00:00,38.93,38.94,38.92,38.92,38700.0,24.6661,24.6724,24.6597,24.6597,38700.0
2010-01-15 13:30:00,38.92,38.93,38.89,38.92,37200.0,24.6597,24.6661,24.6407,24.6597,37200.0
2010-01-15 14:00:00,38.92,38.96,38.87,38.87,49300.0,24.6597,24.6851,24.6281,24.6281,49300.0
2010-01-15 14:30:00,38.86,38.91,38.82,38.82,69500.0,24.6217,24.6534,24.5964,24.5964,69500.0
2010-01-15 15:00:00,38.83,38.86,38.8,38.81,118900.0,24.6027,24.6217,24.5837,24.5901,118900.0
2010-01-15 15:30:00,38.82,38.85,38.78,38.8,52300.0,24.5964,24.6154,24.571,24.5837,52300.0
2010-01-19 09:30:00,38.84,38.85,38.61,38.78,60200.0,24.6091,24.6154,24.4633,24.571,60200.0
2010-01-19 10:00:00,38.79,39.08,38.78,38.98,124800.0,24.5774,24.7611,24.571,24.6978,124800.0
2010-01-19 10:30:00,38.98,39.05,38.95,39.03,36100.0,24.6978,24.7421,24.6788,24.7294,36100.0
2010-01-19 11:00:00,39.03,39.1,39.03,39.09,58000.0,24.7294,24.7738,24.7294,24.7675,58000.0
2010-01-19 11:30:00,39.09,39.11,39.01,39.06,64300.0,24.7675,24.7801,24.7168,24.7485,64300.0
2010-01-19 12:00:00,39.06,39.15,39.04,39.13,50700.0,24.7485,24.8055,24.7358,24.7928,50700.0
2010-01-19 12:30:00,39.13,39.21,39.12,39.19,51500.0,24.7928,24.8435,24.7865,24.8308,51500.0
2010-01-19 13:00:00,39.18,39.24,39.15,39.17,33700.0,24.8245,24.8625,24.8055,24.8181,33700.0
2010-01-19 13:30:00,39.18,39.22,39.12,39.21,71200.0,24.8245,24.8498,24.7865,24.8435,71200.0
2010-01-19 14:00:00,39.21,39.23,39.13,39.15,46200.0,24.8435,24.8562,24.7928,24.8055,46200.0
2010-01-19 14:30:00,39.14,39.15,39.13,39.13,38100.0,24.7991,24.8055,24.7928,24.7928,38100.0
2010-01-19 15:00:00,39.13,39.13,39.03,39.09,132100.0,24.7928,24.7928,24.7294,24.7675,132100.0
2010-01-19 15:30:00,39.08,39.13,39.0,39.09,206500.0,24.7611,24.7928,24.7104,24.7675,206500.0
2010-01-20 09:30:00,38.94,38.97,38.57,38.66,99100.0,24.6724,24.6914,24.438,24.495,99100.0
2010-01-20 10:00:00,38.66,38.74,38.5,38.65,87400.0,24.495,24.5457,24.3936,24.4887,87400.0
2010-01-20 10:30:00,38.65,38.67,38.46,38.49,65100.0,24.4887,24.5013,24.3683,24.3873,65100.0
2010-01-20 11:00:00,38.47,38.49,38.4,38.48,47700.0,24.3746,24.3873,24.3303,24.381,47700.0
2010-01-20 11:30:00,38.48,38.52,38.43,38.45,43900.0,24.381,24.4063,24.3493,24.362,43900.0
2010-01-20 12:00:00,38.44,38.51,38.42,38.5,43900.0,24.3556,24.4,24.3429,24.3936,43900.0
2010-01-20 12:30:00,38.49,38.5,38.44,38.45,33000.0,24.3873,24.3936,24.3556,24.362,33000.0
2010-01-20 13:00:00,38.45,38.45,38.36,38.38,51400.0,24.362,24.362,24.3049,24.3176,51400.0
2010-01-20 13:30:00,38.39,38.4,38.35,38.39,80800.0,24.3239,24.3303,24.2986,24.3239,80800.0
2010-01-20 14:00:00,38.39,38.43,38.38,38.38,72900.0,24.3239,24.3493,24.3176,24.3176,72900.0
2010-01-20 14:30:00,38.38,38.43,38.34,38.34,66800.0,24.3176,24.3493,24.2923,24.2923,66800.0
2010-01-20 15:00:00,38.35,38.41,38.34,38.38,95700.0,24.2986,24.3366,24.2923,24.3176,95700.0
2010-01-20 15:30:00,38.38,38.43,38.34,38.37,154900.0,24.3176,24.3493,24.2923,24.3113,154900.0
2010-01-21 09:30:00,38.53,38.72,38.39,38.71,59100.0,24.4126,24.533,24.3239,24.5267,59100.0
2010-01-21 10:00:00,38.72,38.86,38.4,38.4,64900.0,24.533,24.6217,24.3303,24.3303,64900.0
2010-01-21 10:30:00,38.4,38.53,38.33,38.53,38100.0,24.3303,24.4126,24.2859,24.4126,38100.0
2010-01-21 11:00:00,38.51,38.58,38.41,38.41,44900.0,24.4,24.4443,24.3366,24.3366,44900.0
2010-01-21 11:30:00,38.41,38.47,38.27,38.39,48100.0,24.3366,24.3746,24.2479,24.3239,48100.0
2010-01-21 12:00:00,38.4,38.55,38.39,38.41,58800.0,24.3303,24.4253,24.3239,24.3366,58800.0
2010-01-21 12:30:00,38.41,38.41,38.28,38.31,41600.0,24.3366,24.3366,24.2542,24.2733,41600.0
2010-01-21 13:00:00,38.31,38.32,38.22,38.25,35500.0,24.2733,24.2796,24.2162,24.2352,35500.0
2010-01-21 13:30:00,38.24,38.29,38.21,38.29,61600.0,24.2289,24.2606,24.2099,24.2606,61600.0
2010-01-21 14:00:00,38.29,38.3,38.18,38.23,80900.0,24.2606,24.2669,24.1909,24.2226,80900.0
2010-01-21 14:30:00,38.23,38.25,38.17,38.2,66100.0,24.2226,24.2352,24.1845,24.2036,66100.0
2010-01-21 15:00:00,38.21,38.21,38.1,38.15,113700.0,24.2099,24.2099,24.1402,24.1719,113700.0
2010-01-21 15:30:00,38.15,38.31,38.13,38.15,143700.0,24.1719,24.2733,24.1592,24.1719,143700.0
2010-01-22 09:30:00,38.18,38.51,38.08,38.27,56400.0,24.1909,24.4,24.1275,24.2479,56400.0
2010-01-22 10:00:00,38.27,38.35,38.14,38.35,72400.0,24.2479,24.2986,24.1655,24.2986,72400.0
2010-01-22 10:30:00,38.35,38.37,38.22,38.26,29300.0,24.2986,24.3113,24.2162,24.2416,29300.0
2010-01-22 11:00:00,38.26,38.45,38.26,38.34,23200.0,24.2416,24.362,24.2416,24.2923,23200.0
2010-01-22 11:30:00,38.34,38.34,38.2,38.22,29200.0,24.2923,24.2923,24.2036,24.2162,29200.0
2010-01-22 12:00:00,38.22,38.27,38.19,38.24,45600.0,24.2162,24.2479,24.1972,24.2289,45600.0
2010-01-22 12:30:00,38.25,38.29,38.2,38.29,48900.0,24.2352,24.2606,24.2036,24.2606,48900.0
2010-01-22 13:00:00,38.27,38.33,38.21,38.25,19100.0,24.2479,24.2859,24.2099,24.2352,19100.0
2010-01-22 13:30:00,38.24,38.29,38.19,38.22,43500.0,24.2289,24.2606,24.1972,24.2162,43500.0
2010-01-22 14:00:00,38.23,38.32,38.2,38.31,54300.0,24.2226,24.2796,24.2036,24.2733,54300.0
2010-01-22 14:30:00,38.31,38.35,38.2,38.3,75400.0,24.2733,24.2986,24.2036,24.2669,75400.0
2010-01-22 15:00:00,38.29,38.42,38.19,38.35,155000.0,24.2606,24.3429,24.1972,24.2986,155000.0
2010-01-22 15:30:00,38.35,38.35,38.1,38.11,193000.0,24.2986,24.2986,24.1402,24.1465,193000.0
2010-01-25 09:30:00,37.93,38.82,37.93,38.15,155400.0,24.0325,24.5964,24.0325,24.1719,155400.0
2010-01-25 10:00:00,38.15,38.24,38.0,38.2,81900.0,24.1719,24.2289,24.0768,24.2036,81900.0
2010-01-25 10:30:00,38.2,38.23,38.03,38.13,55900.0,24.2036,24.2226,24.0958,24.1592,55900.0
2010-01-25 11:00:00,38.11,38.35,38.05,38.27,105800.0,24.1465,24.2986,24.1085,24.2479,105800.0
2010-01-25 11:30:00,38.26,38.42,38.16,38.38,43200.0,24.2416,24.3429,24.1782,24.3176,43200.0
2010-01-25 12:00:00,38.37,38.43,38.32,38.35,43600.0,24.3113,24.3493,24.2796,24.2986,43600.0
2010-01-25 12:30:00,38.34,38.46,38.34,38.44,29800.0,24.2923,24.3683,24.2923,24.3556,29800.0
2010-01-25 13:00:00,38.42,38.45,38.39,38.42,19500.0,24.3429,24.362,24.3239,24.3429,19500.0
2010-01-25 13:30:00,38.41,38.41,38.3,38.3,19800.0,24.3366,24.3366,24.2669,24.2669,19800.0
2010-01-25 14:00:00,38.3,38.36,38.3,38.34,21800.0,24.2669,24.3049,24.2669,24.2923,21800.0
2010-01-25 14:30:00,38.33,38.4,38.29,38.4,27100.0,24.2859,24.3303,24.2606,24.3303,27100.0
2010-01-25 15:00:00,38.4,38.42,38.37,38.39,41400.0,24.3303,24.3429,24.3113,24.3239,41400.0
2010-01-25 15:30:00,38.39,38.43,38.27,38.32,154500.0,24.3239,24.3493,24.2479,24.2796,154500.0
2010-01-26 09:30:00,38.27,38.42,38.11,38.13,43600.0,24.2479,24.3429,24.1465,24.1592,43600.0
2010-01-26 10:00:00,38.14,38.46,38.14,38.3,39300.0,24.1655,24.3683,24.1655,24.2669,39300.0
2010-01-26 10:30:00,38.28,38.32,38.23,38.25,42100.0,24.2542,24.2796,24.2226,24.2352,42100.0
2010-01-26 11:00:00,38.26,38.28,38.24,38.27,32400.0,24.2416,24.2542,24.2289,24.2479,32400.0
2010-01-26 11:30:00,38.26,38.35,38.24,38.29,41300.0,24.2416,24.2986,24.2289,24.2606,41300.0
2010-01-26 12:00:00,38.29,38.31,38.27,38.29,21900.0,24.2606,24.2733,24.2479,24.2606,21900.0
2010-01-26 12:30:00,38.3,38.36,38.27,38.36,18400.0,24.2669,24.3049,24.2479,24.3049,18400.0
2010-01-26 13:00:00,38.35,38.36,38.31,38.33,31800.0,24.2986,24.3049,24.2733,24.2859,31800.0
2010-01-26 13:30:00,38.33,38.34,38.3,38.34,24300.0,24.2859,24.2923,24.2669,24.2923,24300.0
2010-01-26 14:00:00,38.33,38.35,38.24,38.24,31000.0,24.2859,24.2986,24.2289,24.2289,31000.0
2010-01-26 14:30:00,38.24,38.32,38.23,38.31,35600.0,24.2289,24.2796,24.2226,24.2733,35600.0
2010-01-26 15:00:00,38.29,38.3,38.23,38.27,63200.0,24.2606,24.2669,24.2226,24.2479,63200.0
2010-01-26 15:30:00,38.27,38.33,38.25,38.26,120500.0,24.2479,24.2859,24.2352,24.2416,120500.0
2010-01-27 09:30:00,38.31,38.43,38.08,38.09,36500.0,24.2733,24.3493,24.1275,24.1339,36500.0
2010-01-27 10:00:00,38.09,38.24,37.98,38.23,70700.0,24.1339,24.2289,24.0642,24.2226,70700.0
2010-01-27 10:30:00,38.21,38.32,38.2,38.28,58900.0,24.2099,24.2796,24.2036,24.2542,58900.0
2010-01-27 11:00:00,38.28,38.33,38.19,38.3,35400.0,24.2542,24.2859,24.1972,24.2669,35400.0
2010-01-27 11:30:00,38.3,38.31,38.2,38.25,30600.0,24.2669,24.2733,24.2036,24.2352,30600.0
2010-01-27 12:00:00,38.26,38.26,38.11,38.11,58400.0,24.2416,24.2416,24.1465,24.1465,58400.0
2010-01-27 12:30:00,38.11,38.16,38.0,38.0,54700.0,24.1465,24.1782,24.0768,24.0768,54700.0
2010-01-27 13:00:00,38.0,38.01,37.88,37.92,55700.0,24.0768,24.0832,24.0008,24.0261,55700.0
2010-01-27 13:30:00,37.93,37.99,37.91,37.97,27000.0,24.0325,24.0705,24.0198,24.0578,27000.0
2010-01-27 14:00:00,37.97,38.04,37.78,37.83,64900.0,24.0578,24.1022,23.9374,23.9691,64900.0
2010-01-27 14:30:00,37.81,38.14,37.81,38.02,65000.0,23.9565,24.1655,23.9565,24.0895,65000.0
2010-01-27 15:00:00,38.02,38.04,37.85,38.01,67700.0,24.0895,24.1022,23.9818,24.0832,67700.0
2010-01-27 15:30:00,38.0,38.1,37.99,38.05,109500.0,24.0768,24.1402,24.0705,24.1085,109500.0
2010-01-28 09:30:00,38.14,38.14,37.85,37.96,81700.0,24.1655,24.1655,23.9818,24.0515,81700.0
2010-01-28 10:00:00,37.94,37.99,37.82,37.95,44400.0,24.0388,24.0705,23.9628,24.0452,44400.0
2010-01-28 10:30:00,37.93,38.01,37.92,37.97,46200.0,24.0325,24.0832,24.0261,24.0578,46200.0
2010-01-28 11:00:00,37.98,38.07,37.87,37.95,60600.0,24.0642,24.1212,23.9945,24.0452,60600.0
2010-01-28 11:30:00,37.94,37.94,37.75,37.88,49000.0,24.0388,24.0388,23.9184,24.0008,49000.0
2010-01-28 12:00:00,37.88,37.89,37.78,37.8,35900.0,24.0008,24.0071,23.9374,23.9501,35900.0
2010-01-28 12:30:00,37.8,37.88,37.75,37.87,27800.0,23.9501,24.0008,23.9184,23.9945,27800.0
2010-01-28 13:00:00,37.87,37.95,37.84,37.93,27000.0,23.9945,24.0452,23.9755,24.0325,27000.0
2010-01-28 13:30:00,37.93,37.95,37.85,37.85,24200.0,24.0325,24.0452,23.9818,23.9818,24200.0
2010-01-28 14:00:00,37.84,37.9,37.75,37.89,45300.0,23.9755,24.0135,23.9184,24.0071,45300.0
2010-01-28 14:30:00,37.89,37.94,37.81,37.92,43800.0,24.0071,24.0388,23.9565,24.0261,43800.0
2010-01-28 15:00:00,37.91,38.03,37.88,37.99,91700.0,24.0198,24.0958,24.0008,24.0705,91700.0
2010-01-28 15:30:00,37.99,38.09,37.91,37.92,233800.0,24.0705,24.1339,24.0198,24.0261,233800.0
2010-01-29 09:30:00,38.07,38.14,37.84,37.97,68200.0,24.1212,24.1655,23.9755,24.0578,68200.0
2010-01-29 10:00:00,37.98,38.18,37.96,38.18,37700.0,24.0642,24.1909,24.0515,24.1909,37700.0
2010-01-29 10:30:00,38.17,38.19,37.98,38.09,56600.0,24.1845,24.1972,24.0642,24.1339,56600.0
2010-01-29 11:00:00,38.08,38.09,37.95,38.01,36000.0,24.1275,24.1339,24.0452,24.0832,36000.0
2010-01-29 11:30:00,38.01,38.1,37.92,37.97,39700.0,24.0832,24.1402,24.0261,24.0578,39700.0
2010-01-29 12:00:00,37.97,38.01,37.9,38.0,33200.0,24.0578,24.0832,24.0135,24.0768,33200.0
2010-01-29 12:30:00,38.01,38.1,37.97,38.09,40100.0,24.0832,24.1402,24.0578,24.1339,40100.0
2010-01-29 13:00:00,38.11,38.12,38.06,38.1,20200.0,24.1465,24.1529,24.1149,24.1402,20200.0
2010-01-29 13:30:00,38.1,38.1,37.93,37.99,38900.0,24.1402,24.1402,24.0325,24.0705,38900.0
2010-01-29 14:00:00,38.0,38.04,37.92,37.94,47600.0,24.0768,24.1022,24.0261,24.0388,47600.0
2010-01-29 14:30:00,37.94,37.95,37.82,37.89,75900.0,24.0388,24.0452,23.9628,24.0071,75900.0
2010-01-29 15:00:00,37.89,37.89,37.71,37.74,103800.0,24.0071,24.0071,23.8931,23.9121,103800.0
2010-01-29 15:30:00,37.74,37.83,37.66,37.7,168200.0,23.9121,23.9691,23.8614,23.8868,168200.0
2010-02-01 09:30:00,37.85,38.0,37.72,38.0,34200.0,23.9818,24.0768,23.8994,24.0768,34200.0
2010-02-01 10:00:00,38.01,38.06,37.86,38.03,34000.0,24.0832,24.1149,23.9881,24.0958,34000.0
2010-02-01 10:30:00,38.03,38.07,37.92,37.92,64900.0,24.0958,24.1212,24.0261,24.0261,64900.0
2010-02-01 11:00:00,37.92,38.11,37.9,38.06,35700.0,24.0261,24.1465,24.0135,24.1149,35700.0
2010-02-01 11:30:00,38.07,38.08,37.98,37.98,27300.0,24.1212,24.1275,24.0642,24.0642,27300.0
2010-02-01 12:00:00,37.98,37.98,37.93,37.96,30400.0,24.0642,24.0642,24.0325,24.0515,30400.0
2010-02-01 12:30:00,37.95,37.98,37.93,37.93,27600.0,24.0452,24.0642,24.0325,24.0325,27600.0
2010-02-01 13:00:00,37.92,37.92,37.9,37.92,31100.0,24.0261,24.0261,24.0135,24.0261,31100.0
2010-02-01 13:30:00,37.92,37.96,37.91,37.92,40900.0,24.0261,24.0515,24.0198,24.0261,40900.0
2010-02-01 14:00:00,37.93,37.97,37.86,37.96,49800.0,24.0325,24.0578,23.9881,24.0515,49800.0
2010-02-01 14:30:00,37.96,38.0,37.92,37.94,62900.0,24.0515,24.0768,24.0261,24.0388,62900.0
2010-02-01 15:00:00,37.95,38.03,37.94,38.0,74600.0,24.0452,24.0958,24.0388,24.0768,74600.0
2010-02-01 15:30:00,37.99,38.07,37.99,38.03,112900.0,24.0705,24.1212,24.0705,24.0958,112900.0
2010-02-02 09:30:00,38.2,38.35,38.07,38.24,55800.0,24.2036,24.2986,24.1212,24.2289,55800.0
2010-02-02 10:00:00,38.26,38.75,38.23,38.74,80000.0,24.2416,24.552,24.2226,24.5457,80000.0
2010-02-02 10:30:00,38.74,38.86,38.73,38.81,70500.0,24.5457,24.6217,24.5394,24.5901,70500.0
2010-02-02 11:00:00,38.81,38.83,38.62,38.7,54600.0,24.5901,24.6027,24.4697,24.5204,54600.0
2010-02-02 11:30:00,38.7,38.84,38.69,38.8,106900.0,24.5204,24.6091,24.514,24.5837,106900.0
2010-02-02 12:00:00,38.79,38.97,38.78,38.97,74700.0,24.5774,24.6914,24.571,24.6914,74700.0
2010-02-02 12:30:00,38.96,39.02,38.96,39.0,54900.0,24.6851,24.7231,24.6851,24.7104,54900.0
2010-02-02 13:00:00,39.0,39.02,38.93,39.02,34400.0,24.7104,24.7231,24.6661,24.7231,34400.0
2010-02-02 13:30:00,39.03,39.08,39.01,39.03,34500.0,24.7294,24.7611,24.7168,24.7294,34500.0
2010-02-02 14:00:00,39.03,39.03,38.95,38.95,42000.0,24.7294,24.7294,24.6788,24.6788,42000.0
2010-02-02 14:30:00,38.96,38.99,38.87,38.92,51200.0,24.6851,24.7041,24.6281,24.6597,51200.0
2010-02-02 15:00:00,38.93,39.01,38.88,39.0,76700.0,24.6661,24.7168,24.6344,24.7104,76700.0
2010-02-02 15:30:00,39.01,39.15,39.01,39.13,191500.0,24.7168,24.8055,24.7168,24.7928,191500.0
2010-02-03 09:30:00,39.03,39.12,38.87,39.11,79600.0,24.7294,24.7865,24.6281,24.7801,79600.0
2010-02-03 10:00:00,39.1,39.35,39.09,39.15,137200.0,24.7738,24.9322,24.7675,24.8055,137200.0
2010-02-03 10:30:00,39.15,39.21,39.07,39.09,59100.0,24.8055,24.8435,24.7548,24.7675,59100.0
2010-02-03 11:00:00,39.1,39.16,38.98,39.0,47800.0,24.7738,24.8118,24.6978,24.7104,47800.0
2010-02-03 11:30:00,39.01,39.03,38.84,38.85,46500.0,24.7168,24.7294,24.6091,24.6154,46500.0
2010-02-03 12:00:00,38.84,38.95,38.84,38.89,35400.0,24.6091,24.6788,24.6091,24.6407,35400.0
2010-02-03 12:30:00,38.9,38.97,38.9,38.95,30100.0,24.6471,24.6914,24.6471,24.6788,30100.0
2010-02-03 13:00:00,38.94,39.0,38.93,38.98,30000.0,24.6724,24.7104,24.6661,24.6978,30000.0
2010-02-03 13:30:00,38.99,39.04,38.91,38.94,29400.0,24.7041,24.7358,24.6534,24.6724,29400.0
2010-02-03 14:00:00,38.95,38.95,38.85,38.87,37200.0,24.6788,24.6788,24.6154,24.6281,37200.0
2010-02-03 14:30:00,38.88,38.93,38.83,38.9,29200.0,24.6344,24.6661,24.6027,24.6471,29200.0
2010-02-03 15:00:00,38.91,38.97,38.85,38.86,49600.0,24.6534,24.6914,24.6154,24.6217,49600.0
2010-02-03 15:30:00,38.87,38.91,38.79,38.82,103900.0,24.6281,24.6534,24.5774,24.5964,103900.0
2010-02-04 09:30:00,38.52,38.67,38.26,38.28,50000.0,24.4063,24.5013,24.2416,24.2542,50000.0
2010-02-04 10:00:00,38.27,38.4,38.19,38.29,44900.0,24.2479,24.3303,24.1972,24.2606,44900.0
2010-02-04 10:30:00,38.3,38.37,38.18,38.21,26100.0,24.2669,24.3113,24.1909,24.2099,26100.0
2010-02-04 11:00:00,38.21,38.38,38.18,38.38,45600.0,24.2099,24.3176,24.1909,24.3176,45600.0
2010-02-04 11:30:00,38.41,38.42,38.18,38.32,31200.0,24.3366,24.3429,24.1909,24.2796,31200.0
2010-02-04 12:00:00,38.32,38.36,38.24,38.24,33900.0,24.2796,24.3049,24.2289,24.2289,33900.0
2010-02-04 12:30:00,38.23,38.28,38.08,38.16,61800.0,24.2226,24.2542,24.1275,24.1782,61800.0
2010-02-04 13:00:00,38.16,38.25,38.13,38.17,56200.0,24.1782,24.2352,24.1592,24.1845,56200.0
2010-02-04 13:30:00,38.16,38.17,37.99,38.08,77600.0,24.1782,24.1845,24.0705,24.1275,77600.0
2010-02-04 14:00:00,38.06,38.19,37.99,38.15,81200.0,24.1149,24.1972,24.0705,24.1719,81200.0
2010-02-04 14:30:00,38.14,38.15,38.05,38.06,27700.0,24.1655,24.1719,24.1085,24.1149,27700.0
2010-02-04 15:00:00,38.08,38.1,37.95,37.99,62400.0,24.1275,24.1402,24.0452,24.0705,62400.0
2010-02-04 15:30:00,38.01,38.05,37.85,37.85,146900.0,24.0832,24.1085,23.9818,23.9818,146900.0
2010-02-05 09:30:00,37.78,38.03,37.5,37.58,57900.0,23.9374,24.0958,23.76,23.8107,57900.0
2010-02-05 10:00:00,37.59,37.81,37.52,37.75,38900.0,23.8171,23.9565,23.7727,23.9184,38900.0
2010-02-05 10:30:00,37.75,37.83,37.7,37.72,28300.0,23.9184,23.9691,23.8868,23.8994,28300.0
2010-02-05 11:00:00,37.73,37.77,37.6,37.6,33200.0,23.9058,23.9311,23.8234,23.8234,33200.0
2010-02-05 11:30:00,37.6,37.64,37.51,37.56,32700.0,23.8234,23.8487,23.7664,23.7981,32700.0
2010-02-05 12:00:00,37.56,37.66,37.52,37.57,33600.0,23.7981,23.8614,23.7727,23.8044,33600.0
2010-02-05 12:30:00,37.58,37.58,37.39,37.53,35600.0,23.8107,23.8107,23.6903,23.779,35600.0
2010-02-05 13:00:00,37.53,37.53,37.3,37.33,28900.0,23.779,23.779,23.6333,23.6523,28900.0
2010-02-05 13:30:00,37.33,37.35,37.09,37.11,37900.0,23.6523,23.665,23.5003,23.5129,37900.0
2010-02-05 14:00:00,37.11,37.3,37.11,37.26,37400.0,23.5129,23.6333,23.5129,23.608,37400.0
2010-02-05 14:30:00,37.27,37.3,37.17,37.22,43900.0,23.6143,23.6333,23.5509,23.5826,43900.0
2010-02-05 15:00:00,37.21,37.68,37.21,37.5,87400.0,23.5763,23.8741,23.5763,23.76,87400.0
2010-02-05 15:30:00,37.51,37.72,37.5,37.68,153100.0,23.7664,23.8994,23.76,23.8741,153100.0
2010-02-08 09:30:00,37.74,37.78,37.38,37.48,51800.0,23.9121,23.9374,23.684,23.7474,51800.0
2010-02-08 10:00:00,37.49,37.66,37.38,37.45,53400.0,23.7537,23.8614,23.684,23.7284,53400.0
2010-02-08 10:30:00,37.47,37.55,37.39,37.55,33700.0,23.741,23.7917,23.6903,23.7917,33700.0
2010-02-08 11:00:00,37.54,37.6,37.49,37.51,27000.0,23.7854,23.8234,23.7537,23.7664,27000.0
2010-02-08 11:30:00,37.5,37.56,37.41,37.49,31900.0,23.76,23.7981,23.703,23.7537,31900.0
2010-02-08 12:00:00,37.48,37.49,37.42,37.48,28100.0,23.7474,23.7537,23.7093,23.7474,28100.0
2010-02-08 12:30:00,37.5,37.5,37.43,37.49,24100.0,23.76,23.76,23.7157,23.7537,24100.0
2010-02-08 13:00:00,37.48,37.48,37.32,37.36,37100.0,23.7474,23.7474,23.646,23.6713,37100.0
2010-02-08 13:30:00,37.37,37.39,37.3,37.34,27400.0,23.6777,23.6903,23.6333,23.6587,27400.0
2010-02-08 14:00:00,37.33,37.38,37.31,37.33,39700.0,23.6523,23.684,23.6397,23.6523,39700.0
2010-02-08 14:30:00,37.33,37.34,37.23,37.26,38700.0,23.6523,23.6587,23.589,23.608,38700.0
2010-02-08 15:00:00,37.26,37.28,37.16,37.19,70100.0,23.608,23.6206,23.5446,23.5636,70100.0
2010-02-08 15:30:00,37.19,37.2,36.94,36.94,182900.0,23.5636,23.57,23.4052,23.4052,182900.0
2010-02-09 09:30:00,37.09,37.36,37.09,37.34,29200.0,23.5003,23.6713,23.5003,23.6587,29200.0
2010-02-09 10:00:00,37.35,37.6,37.32,37.44,33100.0,23.665,23.8234,23.646,23.722,33100.0
2010-02-09 10:30:00,37.44,37.46,37.34,37.37,30100.0,23.722,23.7347,23.6587,23.6777,30100.0
2010-02-09 11:00:00,37.36,37.37,37.22,37.3,51600.0,23.6713,23.6777,23.5826,23.6333,51600.0
2010-02-09 11:30:00,37.3,37.56,37.25,37.44,57800.0,23.6333,23.7981,23.6016,23.722,57800.0
2010-02-09 12:00:00,37.46,37.76,37.43,37.63,45500.0,23.7347,23.9248,23.7157,23.8424,45500.0
2010-02-09 12:30:00,37.64,37.69,37.44,37.52,67600.0,23.8487,23.8804,23.722,23.7727,67600.0
2010-02-09 13:00:00,37.53,37.63,37.5,37.51,21800.0,23.779,23.8424,23.76,23.7664,21800.0
2010-02-09 13:30:00,37.53,37.64,37.5,37.63,29200.0,23.779,23.8487,23.76,23.8424,29200.0
2010-02-09 14:00:00,37.63,37.65,37.52,37.54,22500.0,23.8424,23.8551,23.7727,23.7854,22500.0
2010-02-09 14:30:00,37.54,37.63,37.49,37.56,38100.0,23.7854,23.8424,23.7537,23.7981,38100.0
2010-02-09 15:00:00,37.54,37.7,37.52,37.66,46600.0,23.7854,23.8868,23.7727,23.8614,46600.0
2010-02-09 15:30:00,37.67,37.68,37.49,37.54,104900.0,23.8677,23.8741,23.7537,23.7854,104900.0
2010-02-10 09:30:00,37.57,37.77,37.31,37.57,31000.0,23.8044,23.9311,23.6397,23.8044,31000.0
2010-02-10 10:00:00,37.56,37.56,37.22,37.29,36500.0,23.7981,23.7981,23.5826,23.627,36500.0
2010-02-10 10:30:00,37.27,37.52,37.24,37.48,50200.0,23.6143,23.7727,23.5953,23.7474,50200.0
2010-02-10 11:00:00,37.49,37.56,37.4,37.54,37000.0,23.7537,23.7981,23.6967,23.7854,37000.0
2010-02-10 11:30:00,37.54,37.56,37.45,37.47,24300.0,23.7854,23.7981,23.7284,23.741,24300.0
2010-02-10 12:00:00,37.49,37.57,37.45,37.53,25200.0,23.7537,23.8044,23.7284,23.779,25200.0
2010-02-10 12:30:00,37.54,37.6,37.47,37.49,17800.0,23.7854,23.8234,23.741,23.7537,17800.0
2010-02-10 13:00:00,37.48,37.59,37.46,37.59,20400.0,23.7474,23.8171,23.7347,23.8171,20400.0
2010-02-10 13:30:00,37.58,37.59,37.49,37.54,24800.0,23.8107,23.8171,23.7537,23.7854,24800.0
2010-02-10 14:00:00,37.55,37.59,37.47,37.52,21600.0,23.7917,23.8171,23.741,23.7727,21600.0
2010-02-10 14:30:00,37.52,37.57,37.46,37.53,28300.0,23.7727,23.8044,23.7347,23.779,28300.0
2010-02-10 15:00:00,37.55,37.61,37.52,37.59,33900.0,23.7917,23.8297,23.7727,23.8171,33900.0
2010-02-10 15:30:00,37.57,37.57,37.45,37.54,113400.0,23.8044,23.8044,23.7284,23.7854,113400.0
2010-02-11 09:30:00,37.39,37.47,37.17,37.41,29500.0,23.6903,23.741,23.5509,23.703,29500.0
2010-02-11 10:00:00,37.37,37.47,37.27,37.31,44200.0,23.6777,23.741,23.6143,23.6397,44200.0
2010-02-11 10:30:00,37.31,37.32,37.13,37.2,39900.0,23.6397,23.646,23.5256,23.57,39900.0
2010-02-11 11:00:00,37.21,37.45,37.17,37.41,21400.0,23.5763,23.7284,23.5509,23.703,21400.0
2010-02-11 11:30:00,37.41,37.66,37.34,37.59,30900.0,23.703,23.8614,23.6587,23.8171,30900.0
2010-02-11 12:00:00,37.59,37.68,37.55,37.59,22400.0,23.8171,23.8741,23.7917,23.8171,22400.0
2010-02-11 12:30:00,37.59,37.7,37.58,37.67,18200.0,23.8171,23.8868,23.8107,23.8677,18200.0
2010-02-11 13:00:00,37.66,37.72,37.61,37.69,12400.0,23.8614,23.8994,23.8297,23.8804,12400.0
2010-02-11 13:30:00,37.69,37.78,37.68,37.75,30300.0,23.8804,23.9374,23.8741,23.9184,30300.0
2010-02-11 14:00:00,37.75,37.87,37.71,37.85,29300.0,23.9184,23.9945,23.8931,23.9818,29300.0
2010-02-11 14:30:00,37.85,37.87,37.78,37.85,26800.0,23.9818,23.9945,23.9374,23.9818,26800.0
2010-02-11 15:00:00,37.85,37.9,37.83,37.85,27400.0,23.9818,24.0135,23.9691,23.9818,27400.0
2010-02-11 15:30:00,37.85,37.96,37.76,37.9,118800.0,23.9818,24.0515,23.9248,24.0135,118800.0
2010-02-12 09:30:00,37.53,37.68,37.37,37.52,39400.0,23.779,23.8741,23.6777,23.7727,39400.0
2010-02-12 10:00:00,37.5,37.7,37.35,37.66,60400.0,23.76,23.8868,23.665,23.8614,60400.0
2010-02-12 10:30:00,37.66,37.73,37.55,37.71,37000.0,23.8614,23.9058,23.7917,23.8931,37000.0
2010-02-12 11:00:00,37.71,37.76,37.63,37.64,27600.0,23.8931,23.9248,23.8424,23.8487,27600.0
2010-02-12 11:30:00,37.64,37.71,37.62,37.69,17300.0,23.8487,23.8931,23.8361,23.8804,17300.0
2010-02-12 12:00:00,37.67,37.89,37.67,37.87,22400.0,23.8677,24.0071,23.8677,23.9945,22400.0
2010-02-12 12:30:00,37.87,37.95,37.82,37.82,25400.0,23.9945,24.0452,23.9628,23.9628,25400.0
2010-02-12 13:00:00,37.84,37.85,37.64,37.68,26400.0,23.9755,23.9818,23.8487,23.8741,26400.0
2010-02-12 13:30:00,37.67,37.8,37.61,37.76,21200.0,23.8677,23.9501,23.8297,23.9248,21200.0
2010-02-12 14:00:00,37.75,38.05,37.73,38.0,41300.0,23.9184,24.1085,23.9058,24.0768,41300.0
2010-02-12 14:30:00,38.0,38.03,37.88,37.92,36800.0,24.0768,24.0958,24.0008,24.0261,36800.0
2010-02-12 15:00:00,37.92,37.92,37.78,37.84,60300.0,24.0261,24.0261,23.9374,23.9755,60300.0
2010-02-12 15:30:00,37.84,38.24,37.84,38.18,247400.0,23.9755,24.2289,23.9755,24.1909,247400.0
2010-02-16 09:30:00,42.2,42.2,39.2,40.61,316400.0,26.738,26.738,24.8372,25.7305,316400.0
2010-02-16 10:00:00,40.61,40.71,40.35,40.51,204100.0,25.7305,25.7939,25.5658,25.6672,204100.0
2010-02-16 10:30:00,40.51,40.58,40.28,40.5,143600.0,25.6672,25.7115,25.5214,25.6608,143600.0
2010-02-16 11:00:00,40.51,40.98,40.44,40.97,238600.0,25.6672,25.965,25.6228,25.9586,238600.0
2010-02-16 11:30:00,40.96,40.98,40.66,40.86,177700.0,25.9523,25.965,25.7622,25.8889,177700.0
2010-02-16 12:00:00,40.87,41.25,40.87,41.03,115900.0,25.8953,26.136,25.8953,25.9966,115900.0
2010-02-16 12:30:00,41.04,41.11,40.98,41.1,69300.0,26.003,26.0473,25.965,26.041,69300.0
2010-02-16 13:00:00,41.1,41.1,40.61,40.7,195700.0,26.041,26.041,25.7305,25.7876,195700.0
2010-02-16 13:30:00,40.69,40.71,40.45,40.48,115400.0,25.7812,25.7939,25.6292,25.6482,115400.0
2010-02-16 14:00:00,40.48,40.57,40.39,40.51,58200.0,25.6482,25.7052,25.5911,25.6672,58200.0
2010-02-16 14:30:00,40.51,40.52,40.4,40.44,89800.0,25.6672,25.6735,25.5975,25.6228,89800.0
2010-02-16 15:00:00,40.44,40.57,40.44,40.57,73600.0,25.6228,25.7052,25.6228,25.7052,73600.0
2010-02-16 15:30:00,40.58,40.8,40.57,40.74,311500.0,25.7115,25.8509,25.7052,25.8129,311500.0
2010-02-17 09:30:00,39.45,41.1,39.45,40.8,121200.0,24.9956,26.041,24.9956,25.8509,121200.0
2010-02-17 10:00:00,40.81,40.91,40.7,40.81,112900.0,25.8573,25.9206,25.7876,25.8573,112900.0
2010-02-17 10:30:00,40.82,40.89,40.69,40.7,87200.0,25.8636,25.9079,25.7812,25.7876,87200.0
2010-02-17 11:00:00,40.7,40.79,40.65,40.76,76400.0,25.7876,25.8446,25.7559,25.8256,76400.0
2010-02-17 11:30:00,40.74,40.95,40.71,40.87,88700.0,25.8129,25.946,25.7939,25.8953,88700.0
2010-02-17 12:00:00,40.87,40.94,40.79,40.79,53700.0,25.8953,25.9396,25.8446,25.8446,53700.0
2010-02-17 12:30:00,40.78,40.8,40.68,40.71,37500.0,25.8382,25.8509,25.7749,25.7939,37500.0
2010-02-17 13:00:00,40.71,40.73,40.64,40.64,38800.0,25.7939,25.8066,25.7495,25.7495,38800.0
2010-02-17 13:30:00,40.65,40.66,40.58,40.66,40800.0,25.7559,25.7622,25.7115,25.7622,40800.0
2010-02-17 14:00:00,40.66,40.68,40.52,40.62,63400.0,25.7622,25.7749,25.6735,25.7369,63400.0
2010-02-17 14:30:00,40.62,40.67,40.56,40.65,43100.0,25.7369,25.7686,25.6989,25.7559,43100.0
2010-02-17 15:00:00,40.65,40.76,40.65,40.73,88800.0,25.7559,25.8256,25.7559,25.8066,88800.0
2010-02-17 15:30:00,40.72,40.76,40.62,40.75,132800.0,25.8002,25.8256,25.7369,25.8192,132800.0
2010-02-18 09:30:00,40.52,40.66,40.21,40.52,72600.0,25.6735,25.7622,25.4771,25.6735,72600.0
2010-02-18 10:00:00,40.51,40.6,40.34,40.36,71300.0,25.6672,25.7242,25.5595,25.5721,71300.0
2010-02-18 10:30:00,40.35,40.65,40.3,40.6,70800.0,25.5658,25.7559,25.5341,25.7242,70800.0
2010-02-18 11:00:00,40.59,40.61,40.48,40.48,29100.0,25.7179,25.7305,25.6482,25.6482,29100.0
2010-02-18 11:30:00,40.48,40.6,40.43,40.54,33100.0,25.6482,25.7242,25.6165,25.6862,33100.0
2010-02-18 12:00:00,40.54,40.6,40.48,40.56,34700.0,25.6862,25.7242,25.6482,25.6989,34700.0
2010-02-18 12:30:00,40.56,40.57,40.48,40.48,11900.0,25.6989,25.7052,25.6482,25.6482,11900.0
2010-02-18 13:00:00,40.49,40.51,40.45,40.45,25300.0,25.6545,25.6672,25.6292,25.6292,25300.0
2010-02-18 13:30:00,40.45,40.51,40.45,40.49,29000.0,25.6292,25.6672,25.6292,25.6545,29000.0
2010-02-18 14:00:00,40.48,40.59,40.45,40.57,51100.0,25.6482,25.7179,25.6292,25.7052,51100.0
2010-02-18 14:30:00,40.56,40.61,40.54,40.6,47600.0,25.6989,25.7305,25.6862,25.7242,47600.0
2010-02-18 15:00:00,40.59,40.62,40.52,40.53,53800.0,25.7179,25.7369,25.6735,25.6798,53800.0
2010-02-18 15:30:00,40.53,40.63,40.52,40.62,160900.0,25.6798,25.7432,25.6735,25.7369,160900.0
2010-02-19 09:30:00,40.59,40.68,40.33,40.37,163700.0,25.7179,25.7749,25.5531,25.5785,163700.0
2010-02-19 10:00:00,40.37,40.59,40.37,40.54,35800.0,25.5785,25.7179,25.5785,25.6862,35800.0
2010-02-19 10:30:00,40.57,40.58,40.5,40.56,27400.0,25.7052,25.7115,25.6608,25.6989,27400.0
2010-02-19 11:00:00,40.57,40.77,40.56,40.77,33100.0,25.7052,25.8319,25.6989,25.8319,33100.0
2010-02-19 11:30:00,40.77,40.88,40.75,40.86,35500.0,25.8319,25.9016,25.8192,25.8889,35500.0
2010-02-19 12:00:00,40.86,40.89,40.74,40.77,27400.0,25.8889,25.9079,25.8129,25.8319,27400.0
2010-02-19 12:30:00,40.78,40.83,40.72,40.83,40100.0,25.8382,25.8699,25.8002,25.8699,40100.0
2010-02-19 13:00:00,40.84,40.85,40.81,40.84,17700.0,25.8763,25.8826,25.8573,25.8763,17700.0
2010-02-19 13:30:00,40.84,40.85,40.76,40.82,20100.0,25.8763,25.8826,25.8256,25.8636,20100.0
2010-02-19 14:00:00,40.82,40.84,40.73,40.83,21500.0,25.8636,25.8763,25.8066,25.8699,21500.0
2010-02-19 14:30:00,40.83,40.9,40.82,40.89,21200.0,25.8699,25.9143,25.8636,25.9079,21200.0
2010-02-19 15:00:00,40.88,40.88,40.79,40.8,25000.0,25.9016,25.9016,25.8446,25.8509,25000.0
2010-02-19 15:30:00,40.81,41.07,40.81,41.02,207200.0,25.8573,26.022,25.8573,25.9903,207200.0
2010-02-22 09:30:00,41.11,41.11,40.75,40.77,41400.0,26.0473,26.0473,25.8192,25.8319,41400.0
2010-02-22 10:00:00,40.77,40.78,40.61,40.65,50600.0,25.8319,25.8382,25.7305,25.7559,50600.0
2010-02-22 10:30:00,40.66,40.7,40.58,40.58,42800.0,25.7622,25.7876,25.7115,25.7115,42800.0
2010-02-22 11:00:00,40.59,40.61,40.5,40.54,33400.0,25.7179,25.7305,25.6608,25.6862,33400.0
2010-02-22 11:30:00,40.55,40.7,40.53,40.64,31100.0,25.6925,25.7876,25.6798,25.7495,31100.0
2010-02-22 12:00:00,40.65,40.73,40.64,40.71,23400.0,25.7559,25.8066,25.7495,25.7939,23400.0
2010-02-22 12:30:00,40.71,40.82,40.71,40.79,34800.0,25.7939,25.8636,25.7939,25.8446,34800.0
2010-02-22 13:00:00,40.79,40.8,40.72,40.76,22600.0,25.8446,25.8509,25.8002,25.8256,22600.0
2010-02-22 13:30:00,40.76,40.84,40.73,40.74,22500.0,25.8256,25.8763,25.8066,25.8129,22500.0
2010-02-22 14:00:00,40.74,40.76,40.69,40.71,29500.0,25.8129,25.8256,25.7812,25.7939,29500.0
2010-02-22 14:30:00,40.71,40.76,40.7,40.75,31600.0,25.7939,25.8256,25.7876,25.8192,31600.0
2010-02-22 15:00:00,40.74,40.75,40.7,40.71,29200.0,25.8129,25.8192,25.7876,25.7939,29200.0
2010-02-22 15:30:00,40.72,40.73,40.61,40.67,98600.0,25.8002,25.8066,25.7305,25.7686,98600.0
2010-02-23 09:30:00,40.66,40.85,40.63,40.77,38000.0,25.7622,25.8826,25.7432,25.8319,38000.0
2010-02-23 10:00:00,40.73,40.81,40.31,40.37,80500.0,25.8066,25.8573,25.5405,25.5785,80500.0
2010-02-23 10:30:00,40.36,40.41,40.21,40.24,44000.0,25.5721,25.6038,25.4771,25.4961,44000.0
2010-02-23 11:00:00,40.24,40.28,40.14,40.16,39700.0,25.4961,25.5214,25.4327,25.4454,39700.0
2010-02-23 11:30:00,40.18,40.29,40.05,40.05,56600.0,25.4581,25.5278,25.3757,25.3757,56600.0
2010-02-23 12:00:00,40.05,40.07,40.0,40.0,52000.0,25.3757,25.3884,25.344,25.344,52000.0
2010-02-23 12:30:00,40.01,40.07,39.96,40.07,38900.0,25.3504,25.3884,25.3187,25.3884,38900.0
2010-02-23 13:00:00,40.08,40.1,40.03,40.08,38800.0,25.3947,25.4074,25.363,25.3947,38800.0
2010-02-23 13:30:00,40.07,40.08,39.89,39.9,96300.0,25.3884,25.3947,25.2743,25.2807,96300.0
2010-02-23 14:00:00,39.9,39.91,39.85,39.85,70200.0,25.2807,25.287,25.249,25.249,70200.0
2010-02-23 14:30:00,39.86,40.02,39.83,40.01,94900.0,25.2553,25.3567,25.2363,25.3504,94900.0
2010-02-23 15:00:00,40.0,40.05,39.99,40.0,70100.0,25.344,25.3757,25.3377,25.344,70100.0
2010-02-23 15:30:00,40.0,40.04,39.85,39.9,142400.0,25.344,25.3694,25.249,25.2807,142400.0
2010-02-24 09:30:00,40.01,40.22,40.01,40.17,37100.0,25.3504,25.4834,25.3504,25.4517,37100.0
2010-02-24 10:00:00,40.16,40.18,40.0,40.02,91400.0,25.4454,25.4581,25.344,25.3567,91400.0
2010-02-24 10:30:00,40.01,40.33,40.0,40.24,49700.0,25.3504,25.5531,25.344,25.4961,49700.0
2010-02-24 11:00:00,40.24,40.33,40.14,40.21,28900.0,25.4961,25.5531,25.4327,25.4771,28900.0
2010-02-24 11:30:00,40.22,40.26,40.14,40.16,48300.0,25.4834,25.5088,25.4327,25.4454,48300.0
2010-02-24 12:00:00,40.16,40.24,40.15,40.2,20700.0,25.4454,25.4961,25.4391,25.4708,20700.0
2010-02-24 12:30:00,40.21,40.29,40.19,40.27,23200.0,25.4771,25.5278,25.4644,25.5151,23200.0
2010-02-24 13:00:00,40.26,40.32,40.25,40.28,38900.0,25.5088,25.5468,25.5024,25.5214,38900.0
2010-02-24 13:30:00,40.29,40.31,40.19,40.2,41400.0,25.5278,25.5405,25.4644,25.4708,41400.0
2010-02-24 14:00:00,40.2,40.2,40.12,40.16,43700.0,25.4708,25.4708,25.4201,25.4454,43700.0
2010-02-24 14:30:00,40.16,40.23,40.09,40.22,39500.0,25.4454,25.4898,25.4011,25.4834,39500.0
2010-02-24 15:00:00,40.22,40.25,40.21,40.23,46100.0,25.4834,25.5024,25.4771,25.4898,46100.0
2010-02-24 15:30:00,40.24,40.39,40.23,40.36,101000.0,25.4961,25.5911,25.4898,25.5721,101000.0
2010-02-25 09:30:00,40.05,40.09,39.78,39.88,86800.0,25.3757,25.4011,25.2046,25.268,86800.0
2010-02-25 10:00:00,39.88,39.98,39.78,39.96,92700.0,25.268,25.3314,25.2046,25.3187,92700.0
2010-02-25 10:30:00,39.94,39.95,39.81,39.82,34500.0,25.306,25.3124,25.2237,25.23,34500.0
2010-02-25 11:00:00,39.83,39.86,39.77,39.79,43400.0,25.2363,25.2553,25.1983,25.211,43400.0
2010-02-25 11:30:00,39.79,39.88,39.76,39.8,64200.0,25.211,25.268,25.192,25.2173,64200.0
2010-02-25 12:00:00,39.81,39.9,39.79,39.82,29800.0,25.2237,25.2807,25.211,25.23,29800.0
2010-02-25 12:30:00,39.83,39.86,39.75,39.85,67800.0,25.2363,25.2553,25.1856,25.249,67800.0
2010-02-25 13:00:00,39.86,39.92,39.86,39.87,26100.0,25.2553,25.2933,25.2553,25.2617,26100.0
2010-02-25 13:30:00,39.88,40.15,39.86,40.15,37700.0,25.268,25.4391,25.2553,25.4391,37700.0
2010-02-25 14:00:00,40.16,40.23,40.14,40.15,37300.0,25.4454,25.4898,25.4327,25.4391,37300.0
2010-02-25 14:30:00,40.16,40.25,40.13,40.2,28400.0,25.4454,25.5024,25.4264,25.4708,28400.0
2010-02-25 15:00:00,40.19,40.32,40.16,40.3,76000.0,25.4644,25.5468,25.4454,25.5341,76000.0
2010-02-25 15:30:00,40.3,40.38,40.26,40.31,156700.0,25.5341,25.5848,25.5088,25.5405,156700.0
2010-02-26 09:30:00,40.38,40.49,40.2,40.33,43900.0,25.5848,25.6545,25.4708,25.5531,43900.0
2010-02-26 10:00:00,40.32,40.36,40.04,40.34,36400.0,25.5468,25.5721,25.3694,25.5595,36400.0
2010-02-26 10:30:00,40.34,40.43,40.28,40.35,37800.0,25.5595,25.6165,25.5214,25.5658,37800.0
2010-02-26 11:00:00,40.36,40.46,40.33,40.4,23000.0,25.5721,25.6355,25.5531,25.5975,23000.0
2010-02-26 11:30:00,40.39,40.48,40.37,40.46,25700.0,25.5911,25.6482,25.5785,25.6355,25700.0
2010-02-26 12:00:00,40.47,40.48,40.31,40.35,19800.0,25.6418,25.6482,25.5405,25.5658,19800.0
2010-02-26 12:30:00,40.34,40.41,40.27,40.34,21400.0,25.5595,25.6038,25.5151,25.5595,21400.0
2010-02-26 13:00:00,40.35,40.37,40.3,40.37,9200.0,25.5658,25.5785,25.5341,25.5785,9200.0
2010-02-26 13:30:00,40.36,40.4,40.32,40.39,19500.0,25.5721,25.5975,25.5468,25.5911,19500.0
2010-02-26 14:00:00,40.39,40.39,40.31,40.35,18300.0,25.5911,25.5911,25.5405,25.5658,18300.0
2010-02-26 14:30:00,40.35,40.38,40.32,40.37,17600.0,25.5658,25.5848,25.5468,25.5785,17600.0
2010-02-26 15:00:00,40.38,40.41,40.29,40.35,32100.0,25.5848,25.6038,25.5278,25.5658,32100.0
2010-02-26 15:30:00,40.36,40.45,40.33,40.38,83000.0,25.5721,25.6292,25.5531,25.5848,83000.0
2010-03-01 09:30:00,40.48,40.48,40.16,40.35,45900.0,25.6482,25.6482,25.4454,25.5658,45900.0
2010-03-01 10:00:00,40.35,40.6,40.26,40.5,37000.0,25.5658,25.7242,25.5088,25.6608,37000.0
2010-03-01 10:30:00,40.49,40.51,40.4,40.5,29800.0,25.6545,25.6672,25.5975,25.6608,29800.0
2010-03-01 11:00:00,40.5,40.68,40.46,40.68,32900.0,25.6608,25.7749,25.6355,25.7749,32900.0
2010-03-01 11:30:00,40.69,40.78,40.67,40.78,26900.0,25.7812,25.8382,25.7686,25.8382,26900.0
2010-03-01 12:00:00,40.77,40.95,40.77,40.93,51300.0,25.8319,25.946,25.8319,25.9333,51300.0
2010-03-01 12:30:00,40.93,40.95,40.84,40.85,29400.0,25.9333,25.946,25.8763,25.8826,29400.0
2010-03-01 13:00:00,40.86,40.89,40.82,40.83,24100.0,25.8889,25.9079,25.8636,25.8699,24100.0
2010-03-01 13:30:00,40.84,40.92,40.84,40.9,20000.0,25.8763,25.927,25.8763,25.9143,20000.0
2010-03-01 14:00:00,40.9,40.97,40.88,40.93,29100.0,25.9143,25.9586,25.9016,25.9333,29100.0
2010-03-01 14:30:00,40.92,40.92,40.83,40.86,46800.0,25.927,25.927,25.8699,25.8889,46800.0
2010-03-01 15:00:00,40.86,40.88,40.76,40.79,48900.0,25.8889,25.9016,25.8256,25.8446,48900.0
2010-03-01 15:30:00,40.79,40.84,40.74,40.84,83200.0,25.8446,25.8763,25.8129,25.8763,83200.0
2010-03-02 09:30:00,41.02,41.08,40.8,40.8,54900.0,25.9903,26.0283,25.8509,25.8509,54900.0
2010-03-02 10:00:00,40.82,40.88,40.62,40.68,40800.0,25.8636,25.9016,25.7369,25.7749,40800.0
2010-03-02 10:30:00,40.68,40.93,40.68,40.91,49500.0,25.7749,25.9333,25.7749,25.9206,49500.0
2010-03-02 11:00:00,40.89,41.0,40.88,40.99,45700.0,25.9079,25.9776,25.9016,25.9713,45700.0
2010-03-02 11:30:00,40.99,40.99,40.89,40.9,27600.0,25.9713,25.9713,25.9079,25.9143,27600.0
2010-03-02 12:00:00,40.89,40.93,40.83,40.92,42000.0,25.9079,25.9333,25.8699,25.927,42000.0
2010-03-02 12:30:00,40.91,40.96,40.9,40.96,23500.0,25.9206,25.9523,25.9143,25.9523,23500.0
2010-03-02 13:00:00,40.96,40.97,40.9,40.91,34200.0,25.9523,25.9586,25.9143,25.9206,34200.0
2010-03-02 13:30:00,40.9,41.07,40.9,41.05,60000.0,25.9143,26.022,25.9143,26.0093,60000.0
2010-03-02 14:00:00,41.05,41.07,40.97,40.98,48500.0,26.0093,26.022,25.9586,25.965,48500.0
2010-03-02 14:30:00,40.98,41.01,40.88,40.89,64400.0,25.965,25.984,25.9016,25.9079,64400.0
2010-03-02 15:00:00,40.89,40.95,40.87,40.88,57300.0,25.9079,25.946,25.8953,25.9016,57300.0
2010-03-02 15:30:00,40.87,40.94,40.85,40.92,122500.0,25.8953,25.9396,25.8826,25.927,122500.0
2010-03-03 09:30:00,40.77,40.77,40.36,40.58,49700.0,26.0947,26.0947,25.8322,25.973,49700.0
2010-03-03 10:00:00,40.6,40.63,40.41,40.49,36500.0,25.9858,26.005,25.8642,25.9154,36500.0
2010-03-03 10:30:00,40.47,40.83,40.46,40.83,44700.0,25.9026,26.1331,25.8962,26.1331,44700.0
2010-03-03 11:00:00,40.82,40.84,40.74,40.75,24400.0,26.1267,26.1395,26.0754,26.0819,24400.0
2010-03-03 11:30:00,40.75,40.76,40.67,40.67,12000.0,26.0819,26.0883,26.0306,26.0306,12000.0
2010-03-03 12:00:00,40.67,40.68,40.57,40.59,24300.0,26.0306,26.037,25.9666,25.9794,24300.0
2010-03-03 12:30:00,40.58,40.59,40.43,40.44,31700.0,25.973,25.9794,25.877,25.8834,31700.0
2010-03-03 13:00:00,40.44,40.5,40.41,40.44,23900.0,25.8834,25.9218,25.8642,25.8834,23900.0
2010-03-03 13:30:00,40.44,40.53,40.44,40.53,20800.0,25.8834,25.941,25.8834,25.941,20800.0
2010-03-03 14:00:00,40.53,40.54,40.34,40.35,38300.0,25.941,25.9474,25.8194,25.8258,38300.0
2010-03-03 14:30:00,40.36,40.45,40.26,40.38,107800.0,25.8322,25.8898,25.7682,25.845,107800.0
2010-03-03 15:00:00,40.38,40.41,40.35,40.36,53900.0,25.845,25.8642,25.8258,25.8322,53900.0
2010-03-03 15:30:00,40.35,40.4,40.28,40.32,104600.0,25.8258,25.8578,25.781,25.8066,104600.0
2010-03-04 09:30:00,40.43,40.61,40.39,40.39,52200.0,25.877,25.9922,25.8514,25.8514,52200.0
2010-03-04 10:00:00,40.37,40.39,40.1,40.21,115600.0,25.8386,25.8514,25.6658,25.7362,115600.0
2010-03-04 10:30:00,40.22,40.22,40.0,40.03,39100.0,25.7426,25.7426,25.6018,25.621,39100.0
2010-03-04 11:00:00,40.03,40.08,40.02,40.08,29500.0,25.621,25.653,25.6146,25.653,29500.0
2010-03-04 11:30:00,40.08,40.11,40.05,40.08,29500.0,25.653,25.6722,25.6338,25.653,29500.0
2010-03-04 12:00:00,40.08,40.09,40.06,40.07,30400.0,25.653,25.6594,25.6402,25.6466,30400.0
2010-03-04 12:30:00,40.06,40.07,40.01,40.03,27900.0,25.6402,25.6466,25.6082,25.621,27900.0
2010-03-04 13:00:00,40.03,40.09,40.01,40.01,45300.0,25.621,25.6594,25.6082,25.6082,45300.0
2010-03-04 13:30:00,40.02,40.05,39.99,40.04,43400.0,25.6146,25.6338,25.5954,25.6274,43400.0
2010-03-04 14:00:00,40.04,40.04,39.94,39.97,48700.0,25.6274,25.6274,25.5634,25.5826,48700.0
2010-03-04 14:30:00,39.97,40.06,39.96,40.02,61800.0,25.5826,25.6402,25.5762,25.6146,61800.0
2010-03-04 15:00:00,40.02,40.03,39.99,40.03,63800.0,25.6146,25.621,25.5954,25.621,63800.0
2010-03-04 15:30:00,40.03,40.21,40.03,40.2,102400.0,25.621,25.7362,25.621,25.7298,102400.0
2010-03-05 09:30:00,40.47,40.56,40.29,40.31,40200.0,25.9026,25.9602,25.7874,25.8002,40200.0
2010-03-05 10:00:00,40.31,40.5,40.27,40.49,32900.0,25.8002,25.9218,25.7746,25.9154,32900.0
2010-03-05 10:30:00,40.47,40.48,40.36,40.4,32500.0,25.9026,25.909,25.8322,25.8578,32500.0
2010-03-05 11:00:00,40.4,40.43,40.35,40.37,24700.0,25.8578,25.877,25.8258,25.8386,24700.0
2010-03-05 11:30:00,40.36,40.36,40.22,40.23,16400.0,25.8322,25.8322,25.7426,25.749,16400.0
2010-03-05 12:00:00,40.24,40.3,40.23,40.3,8500.0,25.7554,25.7938,25.749,25.7938,8500.0
2010-03-05 12:30:00,40.29,40.36,40.28,40.35,18200.0,25.7874,25.8322,25.781,25.8258,18200.0
2010-03-05 13:00:00,40.35,40.36,40.24,40.24,33300.0,25.8258,25.8322,25.7554,25.7554,33300.0
2010-03-05 13:30:00,40.24,40.24,40.16,40.17,40400.0,25.7554,25.7554,25.7042,25.7106,40400.0
2010-03-05 14:00:00,40.17,40.24,40.15,40.19,41900.0,25.7106,25.7554,25.6978,25.7234,41900.0
2010-03-05 14:30:00,40.19,40.2,40.11,40.12,93100.0,25.7234,25.7298,25.6722,25.6786,93100.0
2010-03-05 15:00:00,40.12,40.28,40.12,40.22,58500.0,25.6786,25.781,25.6786,25.7426,58500.0
2010-03-05 15:30:00,40.23,40.43,40.22,40.38,99800.0,25.749,25.877,25.7426,25.845,99800.0
2010-03-08 09:30:00,40.54,40.68,40.43,40.48,31300.0,25.9474,26.037,25.877,25.909,31300.0
2010-03-08 10:00:00,40.48,40.53,40.42,40.48,58600.0,25.909,25.941,25.8706,25.909,58600.0
2010-03-08 10:30:00,40.48,40.48,40.39,40.4,46100.0,25.909,25.909,25.8514,25.8578,46100.0
2010-03-08 11:00:00,40.39,40.43,40.26,40.27,45900.0,25.8514,25.877,25.7682,25.7746,45900.0
2010-03-08 11:30:00,40.25,40.35,40.25,40.34,43000.0,25.7618,25.8258,25.7618,25.8194,43000.0
2010-03-08 12:00:00,40.33,40.42,40.31,40.41,19300.0,25.813,25.8706,25.8002,25.8642,19300.0
2010-03-08 12:30:00,40.41,40.44,40.36,40.44,16600.0,25.8642,25.8834,25.8322,25.8834,16600.0
2010-03-08 13:00:00,40.45,40.5,40.45,40.47,9200.0,25.8898,25.9218,25.8898,25.9026,9200.0
2010-03-08 13:30:00,40.46,40.54,40.45,40.52,18600.0,25.8962,25.9474,25.8898,25.9346,18600.0
2010-03-08 14:00:00,40.52,40.54,40.42,40.43,26300.0,25.9346,25.9474,25.8706,25.877,26300.0
2010-03-08 14:30:00,40.43,40.46,40.4,40.44,26400.0,25.877,25.8962,25.8578,25.8834,26400.0
2010-03-08 15:00:00,40.43,40.5,40.43,40.5,24000.0,25.877,25.9218,25.877,25.9218,24000.0
2010-03-08 15:30:00,40.49,40.55,40.47,40.5,100400.0,25.9154,25.9538,25.9026,25.9218,100400.0
2010-03-09 09:30:00,40.48,40.67,40.38,40.64,46500.0,25.909,26.0306,25.845,26.0114,46500.0
2010-03-09 10:00:00,40.64,40.68,40.6,40.6,31600.0,26.0114,26.037,25.9858,25.9858,31600.0
2010-03-09 10:30:00,40.59,40.63,40.54,40.59,31200.0,25.9794,26.005,25.9474,25.9794,31200.0
2010-03-09 11:00:00,40.58,40.58,40.49,40.55,22800.0,25.973,25.973,25.9154,25.9538,22800.0
2010-03-09 11:30:00,40.54,40.63,40.51,40.59,32400.0,25.9474,26.005,25.9282,25.9794,32400.0
2010-03-09 12:00:00,40.6,40.65,40.59,40.64,21200.0,25.9858,26.0178,25.9794,26.0114,21200.0
2010-03-09 12:30:00,40.65,40.65,40.62,40.65,17400.0,26.0178,26.0178,25.9986,26.0178,17400.0
2010-03-09 13:00:00,40.65,40.65,40.62,40.65,17300.0,26.0178,26.0178,25.9986,26.0178,17300.0
2010-03-09 13:30:00,40.64,40.68,40.63,40.64,16500.0,26.0114,26.037,26.005,26.0114,16500.0
2010-03-09 14:00:00,40.64,40.71,40.63,40.69,19400.0,26.0114,26.0562,26.005,26.0434,19400.0
2010-03-09 14:30:00,40.69,40.7,40.6,40.6,27000.0,26.0434,26.0498,25.9858,25.9858,27000.0
2010-03-09 15:00:00,40.6,40.65,40.47,40.53,41600.0,25.9858,26.0178,25.9026,25.941,41600.0
2010-03-09 15:30:00,40.52,40.6,40.51,40.55,73400.0,25.9346,25.9858,25.9282,25.9538,73400.0
2010-03-10 09:30:00,40.5,40.58,40.42,40.52,29300.0,25.9218,25.973,25.8706,25.9346,29300.0
2010-03-10 10:00:00,40.57,40.67,40.54,40.61,43300.0,25.9666,26.0306,25.9474,25.9922,43300.0
2010-03-10 10:30:00,40.61,40.67,40.6,40.64,35900.0,25.9922,26.0306,25.9858,26.0114,35900.0
2010-03-10 11:00:00,40.65,40.69,40.62,40.65,27900.0,26.0178,26.0434,25.9986,26.0178,27900.0
2010-03-10 11:30:00,40.65,40.72,40.62,40.71,27300.0,26.0178,26.0626,25.9986,26.0562,27300.0
2010-03-10 12:00:00,40.7,40.71,40.55,40.56,40300.0,26.0498,26.0562,25.9538,25.9602,40300.0
2010-03-10 12:30:00,40.55,40.66,40.54,40.66,21200.0,25.9538,26.0242,25.9474,26.0242,21200.0
2010-03-10 13:00:00,40.65,40.71,40.62,40.65,18300.0,26.0178,26.0562,25.9986,26.0178,18300.0
2010-03-10 13:30:00,40.63,40.7,40.61,40.67,26400.0,26.005,26.0498,25.9922,26.0306,26400.0
2010-03-10 14:00:00,40.67,40.75,40.63,40.74,31100.0,26.0306,26.0819,26.005,26.0754,31100.0
2010-03-10 14:30:00,40.74,40.75,40.67,40.67,21500.0,26.0754,26.0819,26.0306,26.0306,21500.0
2010-03-10 15:00:00,40.68,40.74,40.62,40.63,39600.0,26.037,26.0754,25.9986,26.005,39600.0
2010-03-10 15:30:00,40.63,40.65,40.56,40.59,125100.0,26.005,26.0178,25.9602,25.9794,125100.0
2010-03-11 09:30:00,40.59,40.78,40.4,40.52,33300.0,25.9794,26.1011,25.8578,25.9346,33300.0
2010-03-11 10:00:00,40.52,40.65,40.52,40.59,43800.0,25.9346,26.0178,25.9346,25.9794,43800.0
2010-03-11 10:30:00,40.6,40.64,40.52,40.61,74200.0,25.9858,26.0114,25.9346,25.9922,74200.0
2010-03-11 11:00:00,40.6,40.61,40.44,40.46,70500.0,25.9858,25.9922,25.8834,25.8962,70500.0
2010-03-11 11:30:00,40.46,40.47,40.34,40.47,39200.0,25.8962,25.9026,25.8194,25.9026,39200.0
2010-03-11 12:00:00,40.47,40.49,40.37,40.39,32800.0,25.9026,25.9154,25.8386,25.8514,32800.0
2010-03-11 12:30:00,40.39,40.57,40.37,40.56,32900.0,25.8514,25.9666,25.8386,25.9602,32900.0
2010-03-11 13:00:00,40.55,40.61,40.52,40.61,21300.0,25.9538,25.9922,25.9346,25.9922,21300.0
2010-03-11 13:30:00,40.6,40.7,40.6,40.64,54700.0,25.9858,26.0498,25.9858,26.0114,54700.0
2010-03-11 14:00:00,40.65,40.66,40.59,40.66,25800.0,26.0178,26.0242,25.9794,26.0242,25800.0
2010-03-11 14:30:00,40.66,40.74,40.65,40.7,27500.0,26.0242,26.0754,26.0178,26.0498,27500.0
2010-03-11 15:00:00,40.69,40.84,40.68,40.82,47800.0,26.0434,26.1395,26.037,26.1267,47800.0
2010-03-11 15:30:00,40.83,40.92,40.78,40.9,62900.0,26.1331,26.1907,26.1011,26.1779,62900.0
2010-03-12 09:30:00,40.93,40.93,40.62,40.64,47100.0,26.1971,26.1971,25.9986,26.0114,47100.0
2010-03-12 10:00:00,40.64,40.64,40.43,40.56,44200.0,26.0114,26.0114,25.877,25.9602,44200.0
2010-03-12 10:30:00,40.57,40.63,40.51,40.6,25100.0,25.9666,26.005,25.9282,25.9858,25100.0
2010-03-12 11:00:00,40.61,40.71,40.58,40.67,20100.0,25.9922,26.0562,25.973,26.0306,20100.0
2010-03-12 11:30:00,40.68,40.78,40.67,40.71,41600.0,26.037,26.1011,26.0306,26.0562,41600.0
2010-03-12 12:00:00,40.71,40.77,40.7,40.72,23200.0,26.0562,26.0947,26.0498,26.0626,23200.0
2010-03-12 12:30:00,40.73,40.73,40.63,40.71,16600.0,26.069,26.069,26.005,26.0562,16600.0
2010-03-12 13:00:00,40.7,40.73,40.69,40.7,13400.0,26.0498,26.069,26.0434,26.0498,13400.0
2010-03-12 13:30:00,40.71,40.75,40.68,40.68,25100.0,26.0562,26.0819,26.037,26.037,25100.0
2010-03-12 14:00:00,40.67,40.75,40.67,40.73,34300.0,26.0306,26.0819,26.0306,26.069,34300.0
2010-03-12 14:30:00,40.73,40.75,40.7,40.73,20100.0,26.069,26.0819,26.0498,26.069,20100.0
2010-03-12 15:00:00,40.74,40.75,40.69,40.69,48700.0,26.0754,26.0819,26.0434,26.0434,48700.0
2010-03-12 15:30:00,40.69,40.76,40.65,40.74,75000.0,26.0434,26.0883,26.0178,26.0754,75000.0
2010-03-15 09:30:00,40.8,40.88,40.77,40.8,32300.0,26.1139,26.1651,26.0947,26.1139,32300.0
2010-03-15 10:00:00,40.8,40.91,40.76,40.81,36500.0,26.1139,26.1843,26.0883,26.1203,36500.0
2010-03-15 10:30:00,40.84,40.84,40.66,40.72,31300.0,26.1395,26.1395,26.0242,26.0626,31300.0
2010-03-15 11:00:00,40.73,40.75,40.53,40.55,23400.0,26.069,26.0819,25.941,25.9538,23400.0
2010-03-15 11:30:00,40.55,40.58,40.52,40.55,19500.0,25.9538,25.973,25.9346,25.9538,19500.0
2010-03-15 12:00:00,40.55,40.58,40.49,40.57,26200.0,25.9538,25.973,25.9154,25.9666,26200.0
2010-03-15 12:30:00,40.56,40.58,40.5,40.54,18200.0,25.9602,25.973,25.9218,25.9474,18200.0
2010-03-15 13:00:00,40.54,40.54,40.41,40.42,27500.0,25.9474,25.9474,25.8642,25.8706,27500.0
2010-03-15 13:30:00,40.41,40.46,40.41,40.44,17100.0,25.8642,25.8962,25.8642,25.8834,17100.0
2010-03-15 14:00:00,40.44,40.46,40.4,40.4,25300.0,25.8834,25.8962,25.8578,25.8578,25300.0
2010-03-15 14:30:00,40.4,40.45,40.36,40.43,31500.0,25.8578,25.8898,25.8322,25.877,31500.0
2010-03-15 15:00:00,40.43,40.44,40.37,40.4,56800.0,25.877,25.8834,25.8386,25.8578,56800.0
2010-03-15 15:30:00,40.39,40.53,40.39,40.5,178900.0,25.8514,25.941,25.8514,25.9218,178900.0
2010-03-16 09:30:00,40.48,40.68,40.43,40.68,41100.0,25.909,26.037,25.877,26.037,41100.0
2010-03-16 10:00:00,40.75,40.75,40.52,40.61,54500.0,26.0819,26.0819,25.9346,25.9922,54500.0
2010-03-16 10:30:00,40.61,40.71,40.57,40.66,45400.0,25.9922,26.0562,25.9666,26.0242,45400.0
2010-03-16 11:00:00,40.67,40.69,40.61,40.64,17600.0,26.0306,26.0434,25.9922,26.0114,17600.0
2010-03-16 11:30:00,40.64,40.69,40.63,40.68,19500.0,26.0114,26.0434,26.005,26.037,19500.0
2010-03-16 12:00:00,40.68,40.73,40.66,40.72,23500.0,26.037,26.069,26.0242,26.0626,23500.0
2010-03-16 12:30:00,40.72,40.76,40.69,40.75,31500.0,26.0626,26.0883,26.0434,26.0819,31500.0
2010-03-16 13:00:00,40.76,40.79,40.75,40.76,16900.0,26.0883,26.1075,26.0819,26.0883,16900.0
2010-03-16 13:30:00,40.76,40.77,40.69,40.72,18500.0,26.0883,26.0947,26.0434,26.0626,18500.0
2010-03-16 14:00:00,40.72,40.86,40.63,40.81,42700.0,26.0626,26.1523,26.005,26.1203,42700.0
2010-03-16 14:30:00,40.81,40.81,40.69,40.79,55200.0,26.1203,26.1203,26.0434,26.1075,55200.0
2010-03-16 15:00:00,40.8,40.85,40.76,40.81,39900.0,26.1139,26.1459,26.0883,26.1203,39900.0
2010-03-16 15:30:00,40.81,40.97,40.78,40.96,105800.0,26.1203,26.2227,26.1011,26.2163,105800.0
2010-03-17 09:30:00,41.01,41.09,41.0,41.08,37700.0,26.2483,26.2995,26.2419,26.2931,37700.0
2010-03-17 10:00:00,41.08,41.09,40.93,40.97,26300.0,26.2931,26.2995,26.1971,26.2227,26300.0
2010-03-17 10:30:00,40.97,41.02,40.96,41.02,22600.0,26.2227,26.2547,26.2163,26.2547,22600.0
2010-03-17 11:00:00,41.02,41.19,41.0,41.18,38300.0,26.2547,26.3635,26.2419,26.3571,38300.0
2010-03-17 11:30:00,41.18,41.3,41.18,41.24,39900.0,26.3571,26.4339,26.3571,26.3955,39900.0
2010-03-17 12:00:00,41.23,41.31,41.21,41.25,28600.0,26.3891,26.4403,26.3763,26.4019,28600.0
2010-03-17 12:30:00,41.24,41.31,41.24,41.31,13300.0,26.3955,26.4403,26.3955,26.4403,13300.0
2010-03-17 13:00:00,41.3,41.33,41.27,41.33,18900.0,26.4339,26.4531,26.4147,26.4531,18900.0
2010-03-17 13:30:00,41.32,41.43,41.31,41.38,27300.0,26.4467,26.5171,26.4403,26.4851,27300.0
2010-03-17 14:00:00,41.37,41.43,41.37,41.39,32300.0,26.4787,26.5171,26.4787,26.4915,32300.0
2010-03-17 14:30:00,41.4,41.42,41.32,41.35,41800.0,26.4979,26.5107,26.4467,26.4659,41800.0
2010-03-17 15:00:00,41.36,41.38,41.19,41.23,41700.0,26.4723,26.4851,26.3635,26.3891,41700.0
2010-03-17 15:30:00,41.22,41.28,41.17,41.28,109700.0,26.3827,26.4211,26.3507,26.4211,109700.0
2010-03-18 09:30:00,41.38,41.38,41.12,41.29,50400.0,26.4851,26.4851,26.3187,26.4275,50400.0
2010-03-18 10:00:00,41.29,41.46,41.27,41.44,33500.0,26.4275,26.5363,26.4147,26.5235,33500.0
2010-03-18 10:30:00,41.44,41.55,41.38,41.55,26400.0,26.5235,26.5939,26.4851,26.5939,26400.0
2010-03-18 11:00:00,41.54,41.64,41.54,41.61,39400.0,26.5875,26.6515,26.5875,26.6323,39400.0
2010-03-18 11:30:00,41.61,41.62,41.48,41.57,22400.0,26.6323,26.6387,26.5491,26.6067,22400.0
2010-03-18 12:00:00,41.56,41.6,41.53,41.58,40300.0,26.6003,26.6259,26.5811,26.6131,40300.0
2010-03-18 12:30:00,41.57,41.58,41.54,41.56,16700.0,26.6067,26.6131,26.5875,26.6003,16700.0
2010-03-18 13:00:00,41.56,41.6,41.55,41.59,32900.0,26.6003,26.6259,26.5939,26.6195,32900.0
2010-03-18 13:30:00,41.59,41.6,41.53,41.54,26300.0,26.6195,26.6259,26.5811,26.5875,26300.0
2010-03-18 14:00:00,41.54,41.57,41.5,41.51,29400.0,26.5875,26.6067,26.5619,26.5683,29400.0
2010-03-18 14:30:00,41.51,41.57,41.41,41.42,36400.0,26.5683,26.6067,26.5043,26.5107,36400.0
2010-03-18 15:00:00,41.42,41.49,41.4,41.43,49700.0,26.5107,26.5555,26.4979,26.5171,49700.0
2010-03-18 15:30:00,41.43,41.47,41.38,41.41,119500.0,26.5171,26.5427,26.4851,26.5043,119500.0
2010-03-19 09:30:00,41.75,41.79,41.58,41.68,287600.0,26.7219,26.7475,26.6131,26.6771,287600.0
2010-03-19 10:00:00,41.69,41.7,41.64,41.66,46200.0,26.6835,26.6899,26.6515,26.6643,46200.0
2010-03-19 10:30:00,41.66,41.67,41.47,41.49,53300.0,26.6643,26.6707,26.5427,26.5555,53300.0
2010-03-19 11:00:00,41.49,41.49,41.33,41.43,59300.0,26.5555,26.5555,26.4531,26.5171,59300.0
2010-03-19 11:30:00,41.44,41.55,41.4,41.55,48600.0,26.5235,26.5939,26.4979,26.5939,48600.0
2010-03-19 12:00:00,41.54,41.59,41.51,41.57,57800.0,26.5875,26.6195,26.5683,26.6067,57800.0
2010-03-19 12:30:00,41.58,41.63,41.56,41.63,52300.0,26.6131,26.6451,26.6003,26.6451,52300.0
2010-03-19 13:00:00,41.63,41.65,41.6,41.65,42600.0,26.6451,26.6579,26.6259,26.6579,42600.0
2010-03-19 13:30:00,41.65,41.65,41.6,41.62,44000.0,26.6579,26.6579,26.6259,26.6387,44000.0
2010-03-19 14:00:00,41.61,41.7,41.58,41.58,50600.0,26.6323,26.6899,26.6131,26.6131,50600.0
2010-03-19 14:30:00,41.59,41.59,41.5,41.5,32700.0,26.6195,26.6195,26.5619,26.5619,32700.0
2010-03-19 15:00:00,41.51,41.54,41.49,41.5,30400.0,26.5683,26.5875,26.5555,26.5619,30400.0
2010-03-19 15:30:00,41.49,41.58,41.37,41.57,137000.0,26.5555,26.6131,26.4787,26.6067,137000.0
2010-03-22 09:30:00,43.2,43.63,42.93,43.32,350600.0,27.65,27.9252,27.4771,27.7268,350600.0
2010-03-22 10:00:00,43.31,43.31,42.98,43.1,157900.0,27.7204,27.7204,27.5092,27.586,157900.0
2010-03-22 10:30:00,43.11,43.19,43.03,43.06,72300.0,27.5924,27.6436,27.5412,27.5604,72300.0
2010-03-22 11:00:00,43.05,43.07,42.76,42.83,122200.0,27.554,27.5668,27.3683,27.4131,122200.0
2010-03-22 11:30:00,42.83,42.97,42.78,42.95,55000.0,27.4131,27.5028,27.3811,27.49,55000.0
2010-03-22 12:00:00,42.95,43.03,42.9,43.0,63000.0,27.49,27.5412,27.4579,27.522,63000.0
2010-03-22 12:30:00,43.01,43.06,42.98,42.98,30000.0,27.5284,27.5604,27.5092,27.5092,30000.0
2010-03-22 13:00:00,42.98,43.08,42.79,42.79,55000.0,27.5092,27.5732,27.3875,27.3875,55000.0
2010-03-22 13:30:00,42.79,42.89,42.79,42.86,35100.0,27.3875,27.4515,27.3875,27.4323,35100.0
2010-03-22 14:00:00,42.85,42.97,42.83,42.92,55500.0,27.4259,27.5028,27.4131,27.4707,55500.0
2010-03-22 14:30:00,42.92,42.96,42.81,42.81,60600.0,27.4707,27.4964,27.4003,27.4003,60600.0
2010-03-22 15:00:00,42.82,42.93,42.81,42.89,82900.0,27.4067,27.4771,27.4003,27.4515,82900.0
2010-03-22 15:30:00,42.88,42.88,42.81,42.85,196400.0,27.4451,27.4451,27.4003,27.4259,196400.0
2010-03-23 09:30:00,43.14,43.14,42.77,42.81,97300.0,27.6116,27.6116,27.3747,27.4003,97300.0
2010-03-23 10:00:00,42.81,42.92,42.75,42.89,54200.0,27.4003,27.4707,27.3619,27.4515,54200.0
2010-03-23 10:30:00,42.88,42.91,42.67,42.69,52700.0,27.4451,27.4643,27.3107,27.3235,52700.0
2010-03-23 11:00:00,42.69,42.82,42.63,42.8,66600.0,27.3235,27.4067,27.2851,27.3939,66600.0
2010-03-23 11:30:00,42.79,42.89,42.77,42.87,57100.0,27.3875,27.4515,27.3747,27.4387,57100.0
2010-03-23 12:00:00,42.87,43.0,42.85,43.0,68100.0,27.4387,27.522,27.4259,27.522,68100.0
2010-03-23 12:30:00,43.01,43.02,42.9,42.92,24900.0,27.5284,27.5348,27.4579,27.4707,24900.0
2010-03-23 13:00:00,42.92,42.96,42.9,42.9,31200.0,27.4707,27.4964,27.4579,27.4579,31200.0
2010-03-23 13:30:00,42.9,42.91,42.8,42.8,28900.0,27.4579,27.4643,27.3939,27.3939,28900.0
2010-03-23 14:00:00,42.8,42.98,42.8,42.98,47100.0,27.3939,27.5092,27.3939,27.5092,47100.0
2010-03-23 14:30:00,42.98,42.99,42.93,42.96,37000.0,27.5092,27.5156,27.4771,27.4964,37000.0
2010-03-23 15:00:00,42.95,43.1,42.94,43.08,52400.0,27.49,27.586,27.4835,27.5732,52400.0
2010-03-23 15:30:00,43.07,43.11,43.03,43.1,124000.0,27.5668,27.5924,27.5412,27.586,124000.0
2010-03-24 09:30:00,42.96,42.98,42.55,42.59,39100.0,27.4964,27.5092,27.2339,27.2595,39100.0
2010-03-24 10:00:00,42.58,42.65,42.43,42.48,60700.0,27.2531,27.2979,27.1571,27.1891,60700.0
2010-03-24 10:30:00,42.48,42.53,42.39,42.39,49000.0,27.1891,27.2211,27.1315,27.1315,49000.0
2010-03-24 11:00:00,42.39,42.42,42.25,42.42,50700.0,27.1315,27.1507,27.0419,27.1507,50700.0
2010-03-24 11:30:00,42.43,42.5,42.4,42.5,23500.0,27.1571,27.2019,27.1379,27.2019,23500.0
2010-03-24 12:00:00,42.51,42.56,42.45,42.47,22000.0,27.2083,27.2403,27.1699,27.1827,22000.0
2010-03-24 12:30:00,42.49,42.59,42.49,42.54,20500.0,27.1955,27.2595,27.1955,27.2275,20500.0
2010-03-24 13:00:00,42.54,42.54,42.37,42.43,32200.0,27.2275,27.2275,27.1187,27.1571,32200.0
2010-03-24 13:30:00,42.43,42.49,42.34,42.44,33300.0,27.1571,27.1955,27.0995,27.1635,33300.0
2010-03-24 14:00:00,42.44,42.48,42.36,42.42,29600.0,27.1635,27.1891,27.1123,27.1507,29600.0
2010-03-24 14:30:00,42.42,42.44,42.35,42.35,30200.0,27.1507,27.1635,27.1059,27.1059,30200.0
2010-03-24 15:00:00,42.36,42.42,42.33,42.36,43700.0,27.1123,27.1507,27.0931,27.1123,43700.0
2010-03-24 15:30:00,42.37,42.47,42.31,42.37,153100.0,27.1187,27.1827,27.0803,27.1187,153100.0
2010-03-25 09:30:00,42.73,42.75,42.48,42.49,26600.0,27.3491,27.3619,27.1891,27.1955,26600.0
2010-03-25 10:00:00,42.5,42.57,42.34,42.41,57700.0,27.2019,27.2467,27.0995,27.1443,57700.0
2010-03-25 10:30:00,42.4,42.41,42.28,42.31,30900.0,27.1379,27.1443,27.0611,27.0803,30900.0
2010-03-25 11:00:00,42.32,42.58,42.3,42.57,40000.0,27.0867,27.2531,27.0739,27.2467,40000.0
2010-03-25 11:30:00,42.57,42.64,42.54,42.55,39100.0,27.2467,27.2915,27.2275,27.2339,39100.0
2010-03-25 12:00:00,42.55,42.56,42.52,42.53,11500.0,27.2339,27.2403,27.2147,27.2211,11500.0
2010-03-25 12:30:00,42.54,42.61,42.51,42.51,21100.0,27.2275,27.2723,27.2083,27.2083,21100.0
2010-03-25 13:00:00,42.52,42.66,42.5,42.6,23200.0,27.2147,27.3043,27.2019,27.2659,23200.0
2010-03-25 13:30:00,42.6,42.61,42.44,42.49,49300.0,27.2659,27.2723,27.1635,27.1955,49300.0
2010-03-25 14:00:00,42.5,42.57,42.42,42.44,45900.0,27.2019,27.2467,27.1507,27.1635,45900.0
2010-03-25 14:30:00,42.44,42.5,42.4,42.46,56500.0,27.1635,27.2019,27.1379,27.1763,56500.0
2010-03-25 15:00:00,42.45,42.59,42.45,42.53,63600.0,27.1699,27.2595,27.1699,27.2211,63600.0
2010-03-25 15:30:00,42.52,42.53,42.25,42.28,120100.0,27.2147,27.2211,27.0419,27.0611,120100.0
2010-03-26 09:30:00,42.47,42.5,42.27,42.27,40700.0,27.1827,27.2019,27.0547,27.0547,40700.0
2010-03-26 10:00:00,42.27,42.43,42.27,42.42,33100.0,27.0547,27.1571,27.0547,27.1507,33100.0
2010-03-26 10:30:00,42.42,42.47,42.2,42.24,34900.0,27.1507,27.1827,27.0099,27.0355,34900.0
2010-03-26 11:00:00,42.24,42.3,42.15,42.15,39900.0,27.0355,27.0739,26.9779,26.9779,39900.0
2010-03-26 11:30:00,42.18,42.2,42.1,42.11,33300.0,26.9971,27.0099,26.9459,26.9523,33300.0
2010-03-26 12:00:00,42.11,42.25,42.1,42.13,33100.0,26.9523,27.0419,26.9459,26.9651,33100.0
2010-03-26 12:30:00,42.13,42.15,41.96,42.02,31500.0,26.9651,26.9779,26.8563,26.8947,31500.0
2010-03-26 13:00:00,42.01,42.04,41.89,41.91,32400.0,26.8883,26.9075,26.8115,26.8243,32400.0
2010-03-26 13:30:00,41.89,41.93,41.83,41.87,37500.0,26.8115,26.8371,26.7731,26.7987,37500.0
2010-03-26 14:00:00,41.86,41.95,41.79,41.94,40800.0,26.7923,26.8499,26.7475,26.8435,40800.0
2010-03-26 14:30:00,41.95,41.95,41.8,41.82,35500.0,26.8499,26.8499,26.7539,26.7667,35500.0
2010-03-26 15:00:00,41.82,41.89,41.78,41.83,48000.0,26.7667,26.8115,26.7411,26.7731,48000.0
2010-03-26 15:30:00,41.85,41.89,41.8,41.86,129100.0,26.7859,26.8115,26.7539,26.7923,129100.0
2010-03-29 09:30:00,41.99,42.09,41.83,41.97,62500.0,26.8755,26.9395,26.7731,26.8627,62500.0
2010-03-29 10:00:00,41.97,42.06,41.91,41.99,34400.0,26.8627,26.9203,26.8243,26.8755,34400.0
2010-03-29 10:30:00,41.99,42.06,41.92,42.04,37700.0,26.8755,26.9203,26.8307,26.9075,37700.0
2010-03-29 11:00:00,42.06,42.18,42.04,42.16,21400.0,26.9203,26.9971,26.9075,26.9843,21400.0
2010-03-29 11:30:00,42.17,42.18,41.97,42.04,24900.0,26.9907,26.9971,26.8627,26.9075,24900.0
2010-03-29 12:00:00,42.04,42.06,41.99,42.04,16700.0,26.9075,26.9203,26.8755,26.9075,16700.0
2010-03-29 12:30:00,42.05,42.08,41.98,41.98,19300.0,26.9139,26.9331,26.8691,26.8691,19300.0
2010-03-29 13:00:00,41.99,42.04,41.97,42.03,13300.0,26.8755,26.9075,26.8627,26.9011,13300.0
2010-03-29 13:30:00,42.02,42.06,41.97,42.03,33800.0,26.8947,26.9203,26.8627,26.9011,33800.0
2010-03-29 14:00:00,42.03,42.08,42.0,42.03,44500.0,26.9011,26.9331,26.8819,26.9011,44500.0
2010-03-29 14:30:00,42.02,42.05,41.96,42.0,35600.0,26.8947,26.9139,26.8563,26.8819,35600.0
2010-03-29 15:00:00,42.0,42.05,42.0,42.03,31000.0,26.8819,26.9139,26.8819,26.9011,31000.0
2010-03-29 15:30:00,42.04,42.1,42.0,42.06,108400.0,26.9075,26.9459,26.8819,26.9203,108400.0
2010-03-30 09:30:00,42.05,42.3,42.03,42.29,53000.0,26.9139,27.0739,26.9011,27.0675,53000.0
2010-03-30 10:00:00,42.29,42.45,42.26,42.31,44500.0,27.0675,27.1699,27.0483,27.0803,44500.0
2010-03-30 10:30:00,42.31,42.48,42.28,42.46,36300.0,27.0803,27.1891,27.0611,27.1763,36300.0
2010-03-30 11:00:00,42.46,42.48,42.22,42.32,87900.0,27.1763,27.1891,27.0227,27.0867,87900.0
2010-03-30 11:30:00,42.31,42.42,42.3,42.41,25100.0,27.0803,27.1507,27.0739,27.1443,25100.0
2010-03-30 12:00:00,42.4,42.43,42.34,42.43,34300.0,27.1379,27.1571,27.0995,27.1571,34300.0
2010-03-30 12:30:00,42.42,42.44,42.38,42.42,19800.0,27.1507,27.1635,27.1251,27.1507,19800.0
2010-03-30 13:00:00,42.41,42.46,42.33,42.36,28000.0,27.1443,27.1763,27.0931,27.1123,28000.0
2010-03-30 13:30:00,42.37,42.5,42.35,42.48,41600.0,27.1187,27.2019,27.1059,27.1891,41600.0
2010-03-30 14:00:00,42.48,42.49,42.42,42.47,44400.0,27.1891,27.1955,27.1507,27.1827,44400.0
2010-03-30 14:30:00,42.47,42.6,42.47,42.57,41700.0,27.1827,27.2659,27.1827,27.2467,41700.0
2010-03-30 15:00:00,42.57,42.6,42.54,42.6,43600.0,27.2467,27.2659,27.2275,27.2659,43600.0
2010-03-30 15:30:00,42.59,42.62,42.55,42.58,92000.0,27.2595,27.2787,27.2339,27.2531,92000.0
2010-03-31 09:30:00,42.39,42.6,42.25,42.41,54600.0,27.1315,27.2659,27.0419,27.1443,54600.0
2010-03-31 10:00:00,42.44,42.52,42.32,42.43,18500.0,27.1635,27.2147,27.0867,27.1571,18500.0
2010-03-31 10:30:00,42.44,42.5,42.3,42.34,32200.0,27.1635,27.2019,27.0739,27.0995,32200.0
2010-03-31 11:00:00,42.34,42.35,42.23,42.3,40900.0,27.0995,27.1059,27.0291,27.0739,40900.0
2010-03-31 11:30:00,42.3,42.46,42.3,42.42,21700.0,27.0739,27.1763,27.0739,27.1507,21700.0
2010-03-31 12:00:00,42.41,42.45,42.35,42.39,15700.0,27.1443,27.1699,27.1059,27.1315,15700.0
2010-03-31 12:30:00,42.37,42.46,42.32,42.42,107800.0,27.1187,27.1763,27.0867,27.1507,107800.0
2010-03-31 13:00:00,42.41,42.49,42.4,42.48,12800.0,27.1443,27.1955,27.1379,27.1891,12800.0
2010-03-31 13:30:00,42.49,42.51,42.45,42.5,10700.0,27.1955,27.2083,27.1699,27.2019,10700.0
2010-03-31 14:00:00,42.5,42.55,42.45,42.48,23300.0,27.2019,27.2339,27.1699,27.1891,23300.0
2010-03-31 14:30:00,42.47,42.48,42.33,42.35,32100.0,27.1827,27.1891,27.0931,27.1059,32100.0
2010-03-31 15:00:00,42.35,42.38,42.31,42.37,52900.0,27.1059,27.1251,27.0803,27.1187,52900.0
2010-03-31 15:30:00,42.36,42.37,42.2,42.25,121800.0,27.1123,27.1187,27.0099,27.0419,121800.0
2010-04-01 09:30:00,42.36,42.75,42.28,42.73,89700.0,27.1123,27.3619,27.0611,27.3491,89700.0
2010-04-01 10:00:00,42.75,42.8,42.61,42.74,45800.0,27.3619,27.3939,27.2723,27.3555,45800.0
2010-04-01 10:30:00,42.74,42.86,42.71,42.81,49900.0,27.3555,27.4323,27.3363,27.4003,49900.0
2010-04-01 11:00:00,42.82,42.85,42.71,42.74,51300.0,27.4067,27.4259,27.3363,27.3555,51300.0
2010-04-01 11:30:00,42.74,42.78,42.73,42.74,28100.0,27.3555,27.3811,27.3491,27.3555,28100.0
2010-04-01 12:00:00,42.74,42.74,42.59,42.6,26100.0,27.3555,27.3555,27.2595,27.2659,26100.0
2010-04-01 12:30:00,42.6,42.6,42.55,42.58,27700.0,27.2659,27.2659,27.2339,27.2531,27700.0
2010-04-01 13:00:00,42.57,42.57,42.5,42.54,19100.0,27.2467,27.2467,27.2019,27.2275,19100.0
2010-04-01 13:30:00,42.53,42.56,42.41,42.45,33600.0,27.2211,27.2403,27.1443,27.1699,33600.0
2010-04-01 14:00:00,42.45,42.49,42.39,42.47,43600.0,27.1699,27.1955,27.1315,27.1827,43600.0
2010-04-01 14:30:00,42.46,42.49,42.3,42.46,44000.0,27.1763,27.1955,27.0739,27.1763,44000.0
2010-04-01 15:00:00,42.45,42.56,42.45,42.47,37300.0,27.1699,27.2403,27.1699,27.1827,37300.0
2010-04-01 15:30:00,42.47,42.67,42.47,42.64,98500.0,27.1827,27.3107,27.1827,27.2915,98500.0
2010-04-05 09:30:00,42.67,42.85,42.56,42.78,33700.0,27.3107,27.4259,27.2403,27.3811,33700.0
2010-04-05 10:00:00,42.79,43.0,42.79,42.97,33000.0,27.3875,27.522,27.3875,27.5028,33000.0
2010-04-05 10:30:00,42.97,43.08,42.94,43.05,31500.0,27.5028,27.5732,27.4835,27.554,31500.0
2010-04-05 11:00:00,43.05,43.09,43.01,43.01,25100.0,27.554,27.5796,27.5284,27.5284,25100.0
2010-04-05 11:30:00,43.02,43.02,42.93,43.01,17600.0,27.5348,27.5348,27.4771,27.5284,17600.0
2010-04-05 12:00:00,43.01,43.02,42.93,42.97,19600.0,27.5284,27.5348,27.4771,27.5028,19600.0
2010-04-05 12:30:00,42.97,43.0,42.96,42.98,22800.0,27.5028,27.522,27.4964,27.5092,22800.0
2010-04-05 13:00:00,42.98,43.01,42.96,43.0,18200.0,27.5092,27.5284,27.4964,27.522,18200.0
2010-04-05 13:30:00,43.0,43.09,42.98,43.08,45700.0,27.522,27.5796,27.5092,27.5732,45700.0
2010-04-05 14:00:00,43.07,43.1,43.04,43.07,38500.0,27.5668,27.586,27.5476,27.5668,38500.0
2010-04-05 14:30:00,43.08,43.12,43.03,43.03,38300.0,27.5732,27.5988,27.5412,27.5412,38300.0
2010-04-05 15:00:00,43.04,43.07,43.01,43.04,30600.0,27.5476,27.5668,27.5284,27.5476,30600.0
2010-04-05 15:30:00,43.03,43.05,42.96,43.05,79300.0,27.5412,27.554,27.4964,27.554,79300.0
2010-04-06 09:30:00,42.78,42.99,42.65,42.75,45900.0,27.3811,27.5156,27.2979,27.3619,45900.0
2010-04-06 10:00:00,42.76,42.84,42.68,42.77,35900.0,27.3683,27.4195,27.3171,27.3747,35900.0
2010-04-06 10:30:00,42.78,42.79,42.65,42.66,30700.0,27.3811,27.3875,27.2979,27.3043,30700.0
2010-04-06 11:00:00,42.67,42.69,42.64,42.65,34900.0,27.3107,27.3235,27.2915,27.2979,34900.0
2010-04-06 11:30:00,42.65,42.71,42.65,42.65,32800.0,27.2979,27.3363,27.2979,27.2979,32800.0
2010-04-06 12:00:00,42.65,42.78,42.65,42.77,38100.0,27.2979,27.3811,27.2979,27.3747,38100.0
2010-04-06 12:30:00,42.77,42.78,42.7,42.7,19300.0,27.3747,27.3811,27.3299,27.3299,19300.0
2010-04-06 13:00:00,42.71,42.83,42.69,42.83,59400.0,27.3363,27.4131,27.3235,27.4131,59400.0
2010-04-06 13:30:00,42.84,42.86,42.79,42.8,30800.0,27.4195,27.4323,27.3875,27.3939,30800.0
2010-04-06 14:00:00,42.8,42.91,42.79,42.9,33500.0,27.3939,27.4643,27.3875,27.4579,33500.0
2010-04-06 14:30:00,42.9,42.94,42.85,42.85,27800.0,27.4579,27.4835,27.4259,27.4259,27800.0
2010-04-06 15:00:00,42.85,42.87,42.83,42.85,42100.0,27.4259,27.4387,27.4131,27.4259,42100.0
2010-04-06 15:30:00,42.85,42.9,42.85,42.9,122300.0,27.4259,27.4579,27.4259,27.4579,122300.0
2010-04-07 09:30:00,42.85,43.14,42.7,43.13,76200.0,27.4259,27.6116,27.3299,27.6052,76200.0
2010-04-07 10:00:00,43.14,43.22,43.05,43.16,39500.0,27.6116,27.6628,27.554,27.6244,39500.0
2010-04-07 10:30:00,43.16,43.16,42.95,43.07,45600.0,27.6244,27.6244,27.49,27.5668,45600.0
2010-04-07 11:00:00,43.05,43.21,43.05,43.21,37000.0,27.554,27.6564,27.554,27.6564,37000.0
2010-04-07 11:30:00,43.21,43.23,43.09,43.1,28200.0,27.6564,27.6692,27.5796,27.586,28200.0
2010-04-07 12:00:00,43.09,43.11,43.05,43.06,22100.0,27.5796,27.5924,27.554,27.5604,22100.0
2010-04-07 12:30:00,43.05,43.1,43.04,43.05,26200.0,27.554,27.586,27.5476,27.554,26200.0
2010-04-07 13:00:00,43.05,43.18,43.05,43.18,37600.0,27.554,27.6372,27.554,27.6372,37600.0
2010-04-07 13:30:00,43.19,43.28,43.11,43.27,53200.0,27.6436,27.7012,27.5924,27.6948,53200.0
2010-04-07 14:00:00,43.27,43.27,43.13,43.16,33700.0,27.6948,27.6948,27.6052,27.6244,33700.0
2010-04-07 14:30:00,43.16,43.16,43.02,43.04,53000.0,27.6244,27.6244,27.5348,27.5476,53000.0
2010-04-07 15:00:00,43.04,43.04,42.8,42.86,95500.0,27.5476,27.5476,27.3939,27.4323,95500.0
2010-04-07 15:30:00,42.86,42.98,42.84,42.97,101200.0,27.4323,27.5092,27.4195,27.5028,101200.0
2010-04-08 09:30:00,42.92,42.94,42.68,42.81,49100.0,27.4707,27.4835,27.3171,27.4003,49100.0
2010-04-08 10:00:00,42.81,42.91,42.8,42.87,55100.0,27.4003,27.4643,27.3939,27.4387,55100.0
2010-04-08 10:30:00,42.88,42.9,42.76,42.82,37200.0,27.4451,27.4579,27.3683,27.4067,37200.0
2010-04-08 11:00:00,42.82,42.91,42.82,42.85,39600.0,27.4067,27.4643,27.4067,27.4259,39600.0
2010-04-08 11:30:00,42.85,42.89,42.83,42.85,34300.0,27.4259,27.4515,27.4131,27.4259,34300.0
2010-04-08 12:00:00,42.85,42.86,42.77,42.83,25800.0,27.4259,27.4323,27.3747,27.4131,25800.0
2010-04-08 12:30:00,42.82,42.84,42.74,42.81,36500.0,27.4067,27.4195,27.3555,27.4003,36500.0
2010-04-08 13:00:00,42.82,42.88,42.8,42.88,20000.0,27.4067,27.4451,27.3939,27.4451,20000.0
2010-04-08 13:30:00,42.88,42.94,42.87,42.88,23700.0,27.4451,27.4835,27.4387,27.4451,23700.0
2010-04-08 14:00:00,42.87,42.93,42.87,42.89,23300.0,27.4387,27.4771,27.4387,27.4515,23300.0
2010-04-08 14:30:00,42.9,42.98,42.89,42.98,21600.0,27.4579,27.5092,27.4515,27.5092,21600.0
2010-04-08 15:00:00,42.97,43.05,42.95,42.99,48200.0,27.5028,27.554,27.49,27.5156,48200.0
2010-04-08 15:30:00,43.0,43.03,42.96,43.02,107700.0,27.522,27.5412,27.4964,27.5348,107700.0
2010-04-09 09:30:00,43.0,43.14,42.85,43.11,57400.0,27.522,27.6116,27.4259,27.5924,57400.0
2010-04-09 10:00:00,43.14,43.27,43.06,43.1,70500.0,27.6116,27.6948,27.5604,27.586,70500.0
2010-04-09 10:30:00,43.1,43.26,43.09,43.22,56700.0,27.586,27.6884,27.5796,27.6628,56700.0
2010-04-09 11:00:00,43.21,43.34,43.19,43.34,36700.0,27.6564,27.7396,27.6436,27.7396,36700.0
2010-04-09 11:30:00,43.33,43.41,43.32,43.34,17400.0,27.7332,27.7844,27.7268,27.7396,17400.0
2010-04-09 12:00:00,43.34,43.34,43.28,43.3,14300.0,27.7396,27.7396,27.7012,27.714,14300.0
2010-04-09 12:30:00,43.3,43.33,43.28,43.32,16000.0,27.714,27.7332,27.7012,27.7268,16000.0
2010-04-09 13:00:00,43.32,43.34,43.28,43.33,20000.0,27.7268,27.7396,27.7012,27.7332,20000.0
2010-04-09 13:30:00,43.33,43.37,43.3,43.32,18000.0,27.7332,27.7588,27.714,27.7268,18000.0
2010-04-09 14:00:00,43.31,43.4,43.29,43.33,31700.0,27.7204,27.778,27.7076,27.7332,31700.0
2010-04-09 14:30:00,43.31,43.32,43.27,43.3,20500.0,27.7204,27.7268,27.6948,27.714,20500.0
2010-04-09 15:00:00,43.29,43.3,43.22,43.27,45400.0,27.7076,27.714,27.6628,27.6948,45400.0
2010-04-09 15:30:00,43.26,43.31,43.24,43.25,192100.0,27.6884,27.7204,27.6756,27.682,192100.0
2010-04-12 09:30:00,43.39,43.49,43.22,43.27,43400.0,27.7716,27.8356,27.6628,27.6948,43400.0
2010-04-12 10:00:00,43.27,43.32,43.17,43.27,61600.0,27.6948,27.7268,27.6308,27.6948,61600.0
2010-04-12 10:30:00,43.27,43.29,43.2,43.25,55500.0,27.6948,27.7076,27.65,27.682,55500.0
2010-04-12 11:00:00,43.25,43.26,43.16,43.16,34800.0,27.682,27.6884,27.6244,27.6244,34800.0
2010-04-12 11:30:00,43.14,43.21,43.12,43.18,23100.0,27.6116,27.6564,27.5988,27.6372,23100.0
2010-04-12 12:00:00,43.16,43.21,43.16,43.2,24300.0,27.6244,27.6564,27.6244,27.65,24300.0
2010-04-12 12:30:00,43.2,43.22,43.16,43.2,36200.0,27.65,27.6628,27.6244,27.65,36200.0
2010-04-12 13:00:00,43.2,43.23,43.19,43.21,22400.0,27.65,27.6692,27.6436,27.6564,22400.0
2010-04-12 13:30:00,43.21,43.23,43.15,43.15,36200.0,27.6564,27.6692,27.618,27.618,36200.0
2010-04-12 14:00:00,43.16,43.2,43.15,43.18,40400.0,27.6244,27.65,27.618,27.6372,40400.0
2010-04-12 14:30:00,43.19,43.2,43.15,43.2,29600.0,27.6436,27.65,27.618,27.65,29600.0
2010-04-12 15:00:00,43.19,43.21,43.13,43.17,54600.0,27.6436,27.6564,27.6052,27.6308,54600.0
2010-04-12 15:30:00,43.17,43.22,43.15,43.19,141500.0,27.6308,27.6628,27.618,27.6436,141500.0
2010-04-13 09:30:00,43.2,43.26,43.13,43.13,97600.0,27.65,27.6884,27.6052,27.6052,97600.0
2010-04-13 10:00:00,43.12,43.2,43.0,43.0,80200.0,27.5988,27.65,27.522,27.522,80200.0
2010-04-13 10:30:00,43.0,43.21,42.94,43.14,68200.0,27.522,27.6564,27.4835,27.6116,68200.0
2010-04-13 11:00:00,43.14,43.17,43.09,43.12,55500.0,27.6116,27.6308,27.5796,27.5988,55500.0
2010-04-13 11:30:00,43.12,43.17,43.12,43.15,25600.0,27.5988,27.6308,27.5988,27.618,25600.0
2010-04-13 12:00:00,43.15,43.18,43.1,43.15,81200.0,27.618,27.6372,27.586,27.618,81200.0
2010-04-13 12:30:00,43.16,43.27,43.15,43.19,46000.0,27.6244,27.6948,27.618,27.6436,46000.0
2010-04-13 13:00:00,43.19,43.19,43.08,43.1,41600.0,27.6436,27.6436,27.5732,27.586,41600.0
2010-04-13 13:30:00,43.11,43.12,43.08,43.1,51700.0,27.5924,27.5988,27.5732,27.586,51700.0
2010-04-13 14:00:00,43.1,43.12,43.01,43.01,72500.0,27.586,27.5988,27.5284,27.5284,72500.0
2010-04-13 14:30:00,43.01,43.09,43.01,43.07,69500.0,27.5284,27.5796,27.5284,27.5668,69500.0
2010-04-13 15:00:00,43.08,43.26,43.08,43.24,89500.0,27.5732,27.6884,27.5732,27.6756,89500.0
2010-04-13 15:30:00,43.24,43.27,43.14,43.21,161400.0,27.6756,27.6948,27.6116,27.6564,161400.0
2010-04-14 09:30:00,43.41,43.47,43.27,43.44,64600.0,27.7844,27.8228,27.6948,27.8036,64600.0
2010-04-14 10:00:00,43.45,43.5,43.4,43.48,59300.0,27.81,27.842,27.778,27.8292,59300.0
2010-04-14 10:30:00,43.48,43.76,43.47,43.74,87100.0,27.8292,28.0084,27.8228,27.9956,87100.0
2010-04-14 11:00:00,43.72,43.86,43.71,43.84,74100.0,27.9828,28.0724,27.9764,28.0596,74100.0
2010-04-14 11:30:00,43.82,44.03,43.82,44.02,89400.0,28.0468,28.1812,28.0468,28.1748,89400.0
2010-04-14 12:00:00,44.02,44.08,43.98,44.07,54700.0,28.1748,28.2132,28.1492,28.2068,54700.0
2010-04-14 12:30:00,44.06,44.22,44.06,44.22,108000.0,28.2004,28.3028,28.2004,28.3028,108000.0
2010-04-14 13:00:00,44.22,44.44,44.19,44.42,135700.0,28.3028,28.4436,28.2836,28.4308,135700.0
2010-04-14 13:30:00,44.42,44.49,44.37,44.38,151800.0,28.4308,28.4756,28.3988,28.4052,151800.0
2010-04-14 14:00:00,44.38,44.4,44.24,44.29,264100.0,28.4052,28.418,28.3156,28.3476,264100.0
2010-04-14 14:30:00,44.3,44.33,43.47,44.33,102400.0,28.354,28.3732,27.8228,28.3732,102400.0
2010-04-14 15:00:00,44.32,44.39,44.27,44.35,126400.0,28.3668,28.4116,28.3348,28.386,126400.0
2010-04-14 15:30:00,44.35,44.78,44.35,44.68,411400.0,28.386,28.6612,28.386,28.5972,411400.0
2010-04-15 09:30:00,44.54,44.9,44.12,44.9,166300.0,28.5076,28.738,28.2388,28.738,166300.0
2010-04-15 10:00:00,44.9,45.23,44.9,45.16,148700.0,28.738,28.9493,28.738,28.9045,148700.0
2010-04-15 10:30:00,45.15,45.25,45.08,45.24,99400.0,28.898,28.9621,28.8532,28.9557,99400.0
2010-04-15 11:00:00,45.24,45.25,45.08,45.14,76600.0,28.9557,28.9621,28.8532,28.8916,76600.0
2010-04-15 11:30:00,45.14,45.24,44.98,45.1,129900.0,28.8916,28.9557,28.7892,28.866,129900.0
2010-04-15 12:00:00,45.1,45.12,45.04,45.07,78000.0,28.866,28.8788,28.8276,28.8468,78000.0
2010-04-15 12:30:00,45.07,45.08,45.01,45.02,66300.0,28.8468,28.8532,28.8084,28.8148,66300.0
2010-04-15 13:00:00,45.02,45.17,45.02,45.1,96700.0,28.8148,28.9109,28.8148,28.866,96700.0
2010-04-15 13:30:00,45.12,45.12,44.96,44.99,107300.0,28.8788,28.8788,28.7764,28.7956,107300.0
2010-04-15 14:00:00,44.99,45.02,44.95,44.95,122800.0,28.7956,28.8148,28.77,28.77,122800.0
2010-04-15 14:30:00,44.95,45.0,44.9,44.99,165900.0,28.77,28.802,28.738,28.7956,165900.0
2010-04-15 15:00:00,45.0,45.12,44.99,45.05,182300.0,28.802,28.8788,28.7956,28.834,182300.0
2010-04-15 15:30:00,45.05,45.38,45.0,45.28,431600.0,28.834,29.0453,28.802,28.9813,431600.0
2010-04-16 09:30:00,45.27,45.32,44.3,44.4,364700.0,28.9749,29.0069,28.354,28.418,364700.0
2010-04-16 10:00:00,44.37,44.39,44.15,44.16,161600.0,28.3988,28.4116,28.258,28.2644,161600.0
2010-04-16 10:30:00,44.17,44.21,43.81,44.0,167100.0,28.2708,28.2964,28.0404,28.162,167100.0
2010-04-16 11:00:00,44.0,44.07,43.66,43.66,149700.0,28.162,28.2068,27.9444,27.9444,149700.0
2010-04-16 11:30:00,43.67,43.7,43.32,43.39,224600.0,27.9508,27.97,27.7268,27.7716,224600.0
2010-04-16 12:00:00,43.39,43.56,43.33,43.33,88700.0,27.7716,27.8804,27.7332,27.7332,88700.0
2010-04-16 12:30:00,43.33,43.35,43.13,43.27,91600.0,27.7332,27.746,27.6052,27.6948,91600.0
2010-04-16 13:00:00,43.26,43.3,42.91,43.01,103700.0,27.6884,27.714,27.4643,27.5284,103700.0
2010-04-16 13:30:00,43.0,43.05,42.84,42.86,117200.0,27.522,27.554,27.4195,27.4323,117200.0
2010-04-16 14:00:00,42.87,43.02,42.85,42.94,187100.0,27.4387,27.5348,27.4259,27.4835,187100.0
2010-04-16 14:30:00,42.93,43.0,42.66,42.68,141000.0,27.4771,27.522,27.3043,27.3171,141000.0
2010-04-16 15:00:00,42.68,42.88,42.62,42.86,179100.0,27.3171,27.4451,27.2787,27.4323,179100.0
2010-04-16 15:30:00,42.86,42.87,42.6,42.68,468700.0,27.4323,27.4387,27.2659,27.3171,468700.0
2010-04-19 09:30:00,42.57,43.03,42.57,42.88,112300.0,27.2467,27.5412,27.2467,27.4451,112300.0
2010-04-19 10:00:00,42.89,42.95,42.84,42.89,63800.0,27.4515,27.49,27.4195,27.4515,63800.0
2010-04-19 10:30:00,42.88,42.89,42.68,42.74,66800.0,27.4451,27.4515,27.3171,27.3555,66800.0
2010-04-19 11:00:00,42.73,42.74,42.42,42.5,90600.0,27.3491,27.3555,27.1507,27.2019,90600.0
2010-04-19 11:30:00,42.51,42.65,42.25,42.27,56200.0,27.2083,27.2979,27.0419,27.0547,56200.0
2010-04-19 12:00:00,42.27,42.42,42.21,42.32,75600.0,27.0547,27.1507,27.0163,27.0867,75600.0
2010-04-19 12:30:00,42.33,42.45,42.3,42.37,43700.0,27.0931,27.1699,27.0739,27.1187,43700.0
2010-04-19 13:00:00,42.38,42.4,42.32,42.36,47500.0,27.1251,27.1379,27.0867,27.1123,47500.0
2010-04-19 13:30:00,42.35,42.42,42.3,42.39,66700.0,27.1059,27.1507,27.0739,27.1315,66700.0
2010-04-19 14:00:00,42.39,42.66,42.38,42.66,68600.0,27.1315,27.3043,27.1251,27.3043,68600.0
2010-04-19 14:30:00,42.65,42.74,42.6,42.74,67100.0,27.2979,27.3555,27.2659,27.3555,67100.0
2010-04-19 15:00:00,42.75,42.84,42.71,42.79,81600.0,27.3619,27.4195,27.3363,27.3875,81600.0
2010-04-19 15:30:00,42.79,42.91,42.73,42.9,164300.0,27.3875,27.4643,27.3491,27.4579,164300.0
2010-04-20 09:30:00,43.15,43.26,42.92,43.0,83400.0,27.618,27.6884,27.4707,27.522,83400.0
2010-04-20 10:00:00,43.04,43.04,42.84,43.0,59500.0,27.5476,27.5476,27.4195,27.522,59500.0
2010-04-20 10:30:00,43.0,43.12,42.94,43.1,40400.0,27.522,27.5988,27.4835,27.586,40400.0
2010-04-20 11:00:00,43.09,43.22,43.07,43.12,44800.0,27.5796,27.6628,27.5668,27.5988,44800.0
2010-04-20 11:30:00,43.13,43.2,43.09,43.15,29800.0,27.6052,27.65,27.5796,27.618,29800.0
2010-04-20 12:00:00,43.15,43.19,42.99,43.07,91700.0,27.618,27.6436,27.5156,27.5668,91700.0
2010-04-20 12:30:00,43.08,43.1,43.01,43.05,25900.0,27.5732,27.586,27.5284,27.554,25900.0
2010-04-20 13:00:00,43.06,43.07,42.97,42.97,21900.0,27.5604,27.5668,27.5028,27.5028,21900.0
2010-04-20 13:30:00,42.98,42.99,42.87,42.89,30500.0,27.5092,27.5156,27.4387,27.4515,30500.0
2010-04-20 14:00:00,42.91,42.98,42.86,42.97,31000.0,27.4643,27.5092,27.4323,27.5028,31000.0
2010-04-20 14:30:00,42.96,43.0,42.92,42.97,42000.0,27.4964,27.522,27.4707,27.5028,42000.0
2010-04-20 15:00:00,42.98,43.01,42.92,42.95,55200.0,27.5092,27.5284,27.4707,27.49,55200.0
2010-04-20 15:30:00,42.94,43.06,42.92,43.05,267100.0,27.4835,27.5604,27.4707,27.554,267100.0
2010-04-21 09:30:00,42.98,43.12,42.82,42.97,48100.0,27.5092,27.5988,27.4067,27.5028,48100.0
2010-04-21 10:00:00,42.97,42.98,42.83,42.83,48300.0,27.5028,27.5092,27.4131,27.4131,48300.0
2010-04-21 10:30:00,42.83,43.05,42.76,42.96,46600.0,27.4131,27.554,27.3683,27.4964,46600.0
2010-04-21 11:00:00,42.97,43.02,42.81,42.84,39300.0,27.5028,27.5348,27.4003,27.4195,39300.0
2010-04-21 11:30:00,42.83,42.92,42.71,42.9,54600.0,27.4131,27.4707,27.3363,27.4579,54600.0
2010-04-21 12:00:00,42.9,42.99,42.9,42.97,17400.0,27.4579,27.5156,27.4579,27.5028,17400.0
2010-04-21 12:30:00,42.96,43.05,42.96,42.97,28900.0,27.4964,27.554,27.4964,27.5028,28900.0
2010-04-21 13:00:00,42.98,43.03,42.9,43.01,29400.0,27.5092,27.5412,27.4579,27.5284,29400.0
2010-04-21 13:30:00,43.03,43.13,43.02,43.09,44400.0,27.5412,27.6052,27.5348,27.5796,44400.0
2010-04-21 14:00:00,43.09,43.1,42.89,42.93,47800.0,27.5796,27.586,27.4515,27.4771,47800.0
2010-04-21 14:30:00,42.94,42.96,42.85,42.96,35400.0,27.4835,27.4964,27.4259,27.4964,35400.0
2010-04-21 15:00:00,42.96,43.03,42.92,42.98,64200.0,27.4964,27.5412,27.4707,27.5092,64200.0
2010-04-21 15:30:00,42.99,43.14,42.99,43.11,174900.0,27.5156,27.6116,27.5156,27.5924,174900.0
2010-04-22 09:30:00,42.85,42.88,42.57,42.66,70800.0,27.4259,27.4451,27.2467,27.3043,70800.0
2010-04-22 10:00:00,42.66,42.75,42.5,42.52,134500.0,27.3043,27.3619,27.2019,27.2147,134500.0
2010-04-22 10:30:00,42.51,42.57,42.37,42.37,153100.0,27.2083,27.2467,27.1187,27.1187,153100.0
2010-04-22 11:00:00,42.37,42.41,42.33,42.39,87400.0,27.1187,27.1443,27.0931,27.1315,87400.0
2010-04-22 11:30:00,42.37,42.41,42.36,42.39,80800.0,27.1187,27.1443,27.1123,27.1315,80800.0
2010-04-22 12:00:00,42.39,42.44,42.38,42.4,74400.0,27.1315,27.1635,27.1251,27.1379,74400.0
2010-04-22 12:30:00,42.41,42.65,42.4,42.64,48700.0,27.1443,27.2979,27.1379,27.2915,48700.0
2010-04-22 13:00:00,42.64,42.88,42.63,42.8,46700.0,27.2915,27.4451,27.2851,27.3939,46700.0
2010-04-22 13:30:00,42.78,42.85,42.72,42.81,33400.0,27.3811,27.4259,27.3427,27.4003,33400.0
2010-04-22 14:00:00,42.81,42.85,42.74,42.85,69500.0,27.4003,27.4259,27.3555,27.4259,69500.0
2010-04-22 14:30:00,42.85,42.92,42.83,42.89,48200.0,27.4259,27.4707,27.4131,27.4515,48200.0
2010-04-22 15:00:00,42.89,43.05,42.87,42.96,152800.0,27.4515,27.554,27.4387,27.4964,152800.0
2010-04-22 15:30:00,42.96,43.06,42.86,42.99,346200.0,27.4964,27.5604,27.4323,27.5156,346200.0
2010-04-23 09:30:00,42.98,43.01,42.63,42.92,62900.0,27.5092,27.5284,27.2851,27.4707,62900.0
2010-04-23 10:00:00,42.95,43.22,42.95,43.0,62300.0,27.49,27.6628,27.49,27.522,62300.0
2010-04-23 10:30:00,42.99,43.03,42.88,42.93,34200.0,27.5156,27.5412,27.4451,27.4771,34200.0
2010-04-23 11:00:00,42.94,43.05,42.82,42.96,40800.0,27.4835,27.554,27.4067,27.4964,40800.0
2010-04-23 11:30:00,42.96,42.98,42.86,42.87,21600.0,27.4964,27.5092,27.4323,27.4387,21600.0
2010-04-23 12:00:00,42.86,42.88,42.82,42.84,30300.0,27.4323,27.4451,27.4067,27.4195,30300.0
2010-04-23 12:30:00,42.83,42.9,42.83,42.88,15900.0,27.4131,27.4579,27.4131,27.4451,15900.0
2010-04-23 13:00:00,42.88,43.0,42.86,42.98,19400.0,27.4451,27.522,27.4323,27.5092,19400.0
2010-04-23 13:30:00,42.98,43.01,42.92,42.98,26100.0,27.5092,27.5284,27.4707,27.5092,26100.0
2010-04-23 14:00:00,42.99,42.99,42.87,42.9,15200.0,27.5156,27.5156,27.4387,27.4579,15200.0
2010-04-23 14:30:00,42.9,43.04,42.87,42.99,32400.0,27.4579,27.5476,27.4387,27.5156,32400.0
2010-04-23 15:00:00,42.99,43.05,42.98,43.01,34100.0,27.5156,27.554,27.5092,27.5284,34100.0
2010-04-23 15:30:00,43.01,43.28,43.0,43.28,235700.0,27.5284,27.7012,27.522,27.7012,235700.0
2010-04-26 09:30:00,43.4,43.64,43.31,43.61,51100.0,27.778,27.9316,27.7204,27.9124,51100.0
2010-04-26 10:00:00,43.62,43.76,43.54,43.57,46200.0,27.9188,28.0084,27.8676,27.8868,46200.0
2010-04-26 10:30:00,43.58,43.63,43.44,43.45,39600.0,27.8932,27.9252,27.8036,27.81,39600.0
2010-04-26 11:00:00,43.44,43.53,43.44,43.45,36100.0,27.8036,27.8612,27.8036,27.81,36100.0
2010-04-26 11:30:00,43.46,43.47,43.32,43.35,34400.0,27.8164,27.8228,27.7268,27.746,34400.0
2010-04-26 12:00:00,43.33,43.36,43.28,43.3,24100.0,27.7332,27.7524,27.7012,27.714,24100.0
2010-04-26 12:30:00,43.3,43.35,43.27,43.35,33900.0,27.714,27.746,27.6948,27.746,33900.0
2010-04-26 13:00:00,43.35,43.38,43.29,43.33,35900.0,27.746,27.7652,27.7076,27.7332,35900.0
2010-04-26 13:30:00,43.34,43.34,43.22,43.28,37200.0,27.7396,27.7396,27.6628,27.7012,37200.0
2010-04-26 14:00:00,43.27,43.38,43.26,43.38,24400.0,27.6948,27.7652,27.6884,27.7652,24400.0
2010-04-26 14:30:00,43.37,43.38,43.3,43.3,34400.0,27.7588,27.7652,27.714,27.714,34400.0
2010-04-26 15:00:00,43.3,43.32,43.19,43.28,66000.0,27.714,27.7268,27.6436,27.7012,66000.0
2010-04-26 15:30:00,43.28,43.3,43.16,43.17,182400.0,27.7012,27.714,27.6244,27.6308,182400.0
2010-04-27 09:30:00,42.89,43.03,42.78,42.92,42800.0,27.4515,27.5412,27.3811,27.4707,42800.0
2010-04-27 10:00:00,42.95,43.03,42.86,42.96,33600.0,27.49,27.5412,27.4323,27.4964,33600.0
2010-04-27 10:30:00,42.97,43.03,42.91,42.99,47700.0,27.5028,27.5412,27.4643,27.5156,47700.0
2010-04-27 11:00:00,42.96,42.97,42.4,42.4,67000.0,27.4964,27.5028,27.1379,27.1379,67000.0
2010-04-27 11:30:00,42.41,42.47,42.24,42.42,49500.0,27.1443,27.1827,27.0355,27.1507,49500.0
2010-04-27 12:00:00,42.41,42.51,42.33,42.38,55800.0,27.1443,27.2083,27.0931,27.1251,55800.0
2010-04-27 12:30:00,42.37,42.42,42.34,42.37,21400.0,27.1187,27.1507,27.0995,27.1187,21400.0
2010-04-27 13:00:00,42.37,42.59,42.36,42.59,28600.0,27.1187,27.2595,27.1123,27.2595,28600.0
2010-04-27 13:30:00,42.59,42.62,42.48,42.49,24300.0,27.2595,27.2787,27.1891,27.1955,24300.0
2010-04-27 14:00:00,42.48,42.49,42.35,42.43,52500.0,27.1891,27.1955,27.1059,27.1571,52500.0
2010-04-27 14:30:00,42.42,42.42,42.27,42.31,79500.0,27.1507,27.1507,27.0547,27.0803,79500.0
2010-04-27 15:00:00,42.32,42.33,42.25,42.28,100200.0,27.0867,27.0931,27.0419,27.0611,100200.0
2010-04-27 15:30:00,42.27,42.31,42.07,42.19,330200.0,27.0547,27.0803,26.9267,27.0035,330200.0
2010-04-28 09:30:00,42.35,42.41,42.1,42.16,60600.0,27.1059,27.1443,26.9459,26.9843,60600.0
2010-04-28 10:00:00,42.18,42.38,42.12,42.37,87200.0,26.9971,27.1251,26.9587,27.1187,87200.0
2010-04-28 10:30:00,42.37,42.41,42.13,42.21,44800.0,27.1187,27.1443,26.9651,27.0163,44800.0
2010-04-28 11:00:00,42.21,42.27,42.12,42.23,55900.0,27.0163,27.0547,26.9587,27.0291,55900.0
2010-04-28 11:30:00,42.25,42.36,42.07,42.35,83100.0,27.0419,27.1123,26.9267,27.1059,83100.0
2010-04-28 12:00:00,42.35,42.47,42.25,42.45,51200.0,27.1059,27.1827,27.0419,27.1699,51200.0
2010-04-28 12:30:00,42.46,42.53,42.37,42.42,47800.0,27.1763,27.2211,27.1187,27.1507,47800.0
2010-04-28 13:00:00,42.41,42.57,42.41,42.46,54300.0,27.1443,27.2467,27.1443,27.1763,54300.0
2010-04-28 13:30:00,42.47,42.55,42.46,42.54,52400.0,27.1827,27.2339,27.1763,27.2275,52400.0
2010-04-28 14:00:00,42.54,42.74,42.52,42.69,68600.0,27.2275,27.3555,27.2147,27.3235,68600.0
2010-04-28 14:30:00,42.69,42.82,42.58,42.81,88600.0,27.3235,27.4067,27.2531,27.4003,88600.0
2010-04-28 15:00:00,42.79,42.84,42.66,42.68,88300.0,27.3875,27.4195,27.3043,27.3171,88300.0
2010-04-28 15:30:00,42.68,42.7,42.43,42.64,306400.0,27.3171,27.3299,27.1571,27.2915,306400.0
2010-04-29 09:30:00,43.22,43.3,42.89,42.93,100200.0,27.6628,27.714,27.4515,27.4771,100200.0
2010-04-29 10:00:00,42.93,43.05,42.83,43.02,80000.0,27.4771,27.554,27.4131,27.5348,80000.0
2010-04-29 10:30:00,43.02,43.16,42.98,43.0,171100.0,27.5348,27.6244,27.5092,27.522,171100.0
2010-04-29 11:00:00,43.0,43.04,42.97,43.01,71000.0,27.522,27.5476,27.5028,27.5284,71000.0
2010-04-29 11:30:00,43.02,43.26,43.0,43.26,58700.0,27.5348,27.6884,27.522,27.6884,58700.0
2010-04-29 12:00:00,43.26,43.31,43.21,43.25,36900.0,27.6884,27.7204,27.6564,27.682,36900.0
2010-04-29 12:30:00,43.24,43.38,43.22,43.34,37800.0,27.6756,27.7652,27.6628,27.7396,37800.0
2010-04-29 13:00:00,43.34,43.45,43.32,43.33,60400.0,27.7396,27.81,27.7268,27.7332,60400.0
2010-04-29 13:30:00,43.33,43.44,43.33,43.42,40600.0,27.7332,27.8036,27.7332,27.7908,40600.0
2010-04-29 14:00:00,43.44,43.44,43.31,43.33,47800.0,27.8036,27.8036,27.7204,27.7332,47800.0
2010-04-29 14:30:00,43.32,43.35,43.17,43.21,67000.0,27.7268,27.746,27.6308,27.6564,67000.0
2010-04-29 15:00:00,43.21,43.24,43.09,43.17,78500.0,27.6564,27.6756,27.5796,27.6308,78500.0
2010-04-29 15:30:00,43.17,43.25,43.15,43.24,196600.0,27.6308,27.682,27.618,27.6756,196600.0
2010-04-30 09:30:00,43.3,43.4,43.19,43.3,93300.0,27.714,27.778,27.6436,27.714,93300.0
2010-04-30 10:00:00,43.31,43.31,42.95,43.17,104400.0,27.7204,27.7204,27.49,27.6308,104400.0
2010-04-30 10:30:00,43.14,43.39,43.11,43.29,58100.0,27.6116,27.7716,27.5924,27.7076,58100.0
2010-04-30 11:00:00,43.31,43.43,43.26,43.32,60200.0,27.7204,27.7972,27.6884,27.7268,60200.0
2010-04-30 11:30:00,43.31,43.41,43.31,43.37,25300.0,27.7204,27.7844,27.7204,27.7588,25300.0
2010-04-30 12:00:00,43.37,43.38,42.99,43.05,44700.0,27.7588,27.7652,27.5156,27.554,44700.0
2010-04-30 12:30:00,43.06,43.11,42.87,42.91,46200.0,27.5604,27.5924,27.4387,27.4643,46200.0
2010-04-30 13:00:00,42.91,43.03,42.88,43.03,31900.0,27.4643,27.5412,27.4451,27.5412,31900.0
2010-04-30 13:30:00,43.04,43.35,42.99,43.25,126000.0,27.5476,27.746,27.5156,27.682,126000.0
2010-04-30 14:00:00,43.24,43.28,43.18,43.24,61300.0,27.6756,27.7012,27.6372,27.6756,61300.0
2010-04-30 14:30:00,43.24,43.28,43.02,43.17,68900.0,27.6756,27.7012,27.5348,27.6308,68900.0
2010-04-30 15:00:00,43.15,43.18,43.03,43.1,82300.0,27.618,27.6372,27.5412,27.586,82300.0
2010-04-30 15:30:00,43.09,43.09,42.8,42.81,233600.0,27.5796,27.5796,27.3939,27.4003,233600.0
2010-05-03 09:30:00,43.05,43.26,42.88,43.19,55900.0,27.554,27.6884,27.4451,27.6436,55900.0
2010-05-03 10:00:00,43.19,43.23,43.08,43.17,48500.0,27.6436,27.6692,27.5732,27.6308,48500.0
2010-05-03 10:30:00,43.17,43.35,43.09,43.12,55000.0,27.6308,27.746,27.5796,27.5988,55000.0
2010-05-03 11:00:00,43.12,43.45,43.11,43.33,89900.0,27.5988,27.81,27.5924,27.7332,89900.0
2010-05-03 11:30:00,43.34,43.37,43.23,43.35,41900.0,27.7396,27.7588,27.6692,27.746,41900.0
2010-05-03 12:00:00,43.36,43.55,43.33,43.55,30800.0,27.7524,27.874,27.7332,27.874,30800.0
2010-05-03 12:30:00,43.57,43.67,43.56,43.67,36100.0,27.8868,27.9508,27.8804,27.9508,36100.0
2010-05-03 13:00:00,43.67,43.68,43.58,43.65,30700.0,27.9508,27.9572,27.8932,27.938,30700.0
2010-05-03 13:30:00,43.65,43.7,43.47,43.49,56500.0,27.938,27.97,27.8228,27.8356,56500.0
2010-05-03 14:00:00,43.48,43.53,43.38,43.53,44100.0,27.8292,27.8612,27.7652,27.8612,44100.0
2010-05-03 14:30:00,43.54,43.58,43.48,43.54,34100.0,27.8676,27.8932,27.8292,27.8676,34100.0
2010-05-03 15:00:00,43.55,43.56,43.42,43.47,63400.0,27.874,27.8804,27.7908,27.8228,63400.0
2010-05-03 15:30:00,43.46,43.57,43.44,43.5,166000.0,27.8164,27.8868,27.8036,27.842,166000.0
2010-05-04 09:30:00,42.95,42.95,42.59,42.8,62500.0,27.49,27.49,27.2595,27.3939,62500.0
2010-05-04 10:00:00,42.82,42.82,42.57,42.6,38800.0,27.4067,27.4067,27.2467,27.2659,38800.0
2010-05-04 10:30:00,42.58,42.6,42.22,42.22,56500.0,27.2531,27.2659,27.0227,27.0227,56500.0
2010-05-04 11:00:00,42.22,42.22,42.04,42.16,42200.0,27.0227,27.0227,26.9075,26.9843,42200.0
2010-05-04 11:30:00,42.17,42.24,42.15,42.23,59500.0,26.9907,27.0355,26.9779,27.0291,59500.0
2010-05-04 12:00:00,42.22,42.25,42.0,42.03,50400.0,27.0227,27.0419,26.8819,26.9011,50400.0
2010-05-04 12:30:00,42.03,42.27,42.03,42.27,27400.0,26.9011,27.0547,26.9011,27.0547,27400.0
2010-05-04 13:00:00,42.27,42.27,42.13,42.19,25900.0,27.0547,27.0547,26.9651,27.0035,25900.0
2010-05-04 13:30:00,42.21,42.3,42.18,42.19,29700.0,27.0163,27.0739,26.9971,27.0035,29700.0
2010-05-04 14:00:00,42.2,42.21,42.05,42.12,60800.0,27.0099,27.0163,26.9139,26.9587,60800.0
2010-05-04 14:30:00,42.12,42.15,41.97,42.04,75600.0,26.9587,26.9779,26.8627,26.9075,75600.0
2010-05-04 15:00:00,42.03,42.19,41.98,42.13,91900.0,26.9011,27.0035,26.8691,26.9651,91900.0
2010-05-04 15:30:00,42.13,42.23,41.95,42.15,213000.0,26.9651,27.0291,26.8499,26.9779,213000.0
2010-05-05 09:30:00,41.94,42.11,41.59,41.91,83100.0,26.8435,26.9523,26.6195,26.8243,83100.0
2010-05-05 10:00:00,41.89,42.16,41.82,41.97,103000.0,26.8115,26.9843,26.7667,26.8627,103000.0
2010-05-05 10:30:00,41.96,42.14,41.91,42.03,85800.0,26.8563,26.9715,26.8243,26.9011,85800.0
2010-05-05 11:00:00,42.02,42.09,41.9,42.04,60000.0,26.8947,26.9395,26.8179,26.9075,60000.0
2010-05-05 11:30:00,42.04,42.3,41.99,42.23,45600.0,26.9075,27.0739,26.8755,27.0291,45600.0
2010-05-05 12:00:00,42.25,42.27,42.01,42.02,49300.0,27.0419,27.0547,26.8883,26.8947,49300.0
2010-05-05 12:30:00,42.04,42.08,41.89,41.97,35800.0,26.9075,26.9331,26.8115,26.8627,35800.0
2010-05-05 13:00:00,41.98,41.98,41.82,41.86,50400.0,26.8691,26.8691,26.7667,26.7923,50400.0
2010-05-05 13:30:00,41.86,41.9,41.78,41.78,57100.0,26.7923,26.8179,26.7411,26.7411,57100.0
2010-05-05 14:00:00,41.79,41.81,41.67,41.68,86500.0,26.7475,26.7603,26.6707,26.6771,86500.0
2010-05-05 14:30:00,41.68,41.7,41.45,41.59,94400.0,26.6771,26.6899,26.5299,26.6195,94400.0
2010-05-05 15:00:00,41.59,41.78,41.54,41.69,91500.0,26.6195,26.7411,26.5875,26.6835,91500.0
2010-05-05 15:30:00,41.69,41.81,41.58,41.73,243900.0,26.6835,26.7603,26.6131,26.7091,243900.0
2010-05-06 09:30:00,41.63,41.96,41.61,41.89,82200.0,26.6451,26.8563,26.6323,26.8115,82200.0
2010-05-06 10:00:00,41.87,41.88,41.51,41.51,90100.0,26.7987,26.8051,26.5683,26.5683,90100.0
2010-05-06 10:30:00,41.51,41.67,41.3,41.4,104900.0,26.5683,26.6707,26.4339,26.4979,104900.0
2010-05-06 11:00:00,41.42,41.43,41.09,41.24,82900.0,26.5107,26.5171,26.2995,26.3955,82900.0
2010-05-06 11:30:00,41.24,41.3,41.17,41.28,105500.0,26.3955,26.4339,26.3507,26.4211,105500.0
2010-05-06 12:00:00,41.28,41.43,41.22,41.23,83000.0,26.4211,26.5171,26.3827,26.3891,83000.0
2010-05-06 12:30:00,41.26,41.27,41.03,41.13,77000.0,26.4083,26.4147,26.2611,26.3251,77000.0
2010-05-06 13:00:00,41.13,41.19,40.85,40.97,100600.0,26.3251,26.3635,26.1459,26.2227,100600.0
2010-05-06 13:30:00,40.97,40.97,40.68,40.71,64200.0,26.2227,26.2227,26.037,26.0562,64200.0
2010-05-06 14:00:00,40.71,40.77,40.2,40.4,218100.0,26.0562,26.0947,25.7298,25.8578,218100.0
2010-05-06 14:30:00,40.36,40.43,38.0,39.67,233600.0,25.8322,25.877,24.3217,25.3906,233600.0
2010-05-06 15:00:00,39.67,40.51,39.61,40.11,247900.0,25.3906,25.9282,25.3522,25.6722,247900.0
2010-05-06 15:30:00,40.1,40.7,40.01,40.21,450600.0,25.6658,26.0498,25.6082,25.7362,450600.0
2010-05-07 09:30:00,40.27,40.49,40.06,40.07,194400.0,25.7746,25.9154,25.6402,25.6466,194400.0
2010-05-07 10:00:00,40.07,40.22,39.14,39.42,226600.0,25.6466,25.7426,25.0514,25.2306,226600.0
2010-05-07 10:30:00,39.47,39.79,39.31,39.5,194700.0,25.2626,25.4674,25.1602,25.2818,194700.0
2010-05-07 11:00:00,39.49,40.13,39.37,39.68,132500.0,25.2754,25.685,25.1986,25.397,132500.0
2010-05-07 11:30:00,39.67,40.07,39.42,39.93,82500.0,25.3906,25.6466,25.2306,25.557,82500.0
2010-05-07 12:00:00,39.91,40.27,39.76,39.8,105300.0,25.5442,25.7746,25.4482,25.4738,105300.0
2010-05-07 12:30:00,39.8,39.89,39.6,39.67,149100.0,25.4738,25.5314,25.3458,25.3906,149100.0
2010-05-07 13:00:00,39.65,39.75,39.42,39.53,76100.0,25.3778,25.4418,25.2306,25.301,76100.0
2010-05-07 13:30:00,39.52,39.93,39.52,39.69,81000.0,25.2946,25.557,25.2946,25.4034,81000.0
2010-05-07 14:00:00,39.7,39.79,39.47,39.49,98200.0,25.4098,25.4674,25.2626,25.2754,98200.0
2010-05-07 14:30:00,39.48,39.72,39.43,39.56,144400.0,25.269,25.4226,25.237,25.3202,144400.0
2010-05-07 15:00:00,39.55,39.74,39.37,39.67,266600.0,25.3138,25.4354,25.1986,25.3906,266600.0
2010-05-07 15:30:00,39.67,39.8,39.47,39.65,342100.0,25.3906,25.4738,25.2626,25.3778,342100.0
2010-05-10 09:30:00,41.09,42.32,41.09,42.14,204100.0,26.2995,27.0867,26.2995,26.9715,204100.0
2010-05-10 10:00:00,42.12,42.29,41.93,42.02,124700.0,26.9587,27.0675,26.8371,26.8947,124700.0
2010-05-10 10:30:00,42.01,42.27,42.0,42.15,104200.0,26.8883,27.0547,26.8819,26.9779,104200.0
2010-05-10 11:00:00,42.16,42.36,42.16,42.28,70400.0,26.9843,27.1123,26.9843,27.0611,70400.0
2010-05-10 11:30:00,42.27,42.57,42.23,42.55,72700.0,27.0547,27.2467,27.0291,27.2339,72700.0
2010-05-10 12:00:00,42.56,42.56,42.38,42.39,37100.0,27.2403,27.2403,27.1251,27.1315,37100.0
2010-05-10 12:30:00,42.39,42.4,42.27,42.27,44300.0,27.1315,27.1379,27.0547,27.0547,44300.0
2010-05-10 13:00:00,42.27,42.28,42.02,42.19,75900.0,27.0547,27.0611,26.8947,27.0035,75900.0
2010-05-10 13:30:00,42.21,42.29,42.04,42.11,65200.0,27.0163,27.0675,26.9075,26.9523,65200.0
2010-05-10 14:00:00,42.1,42.28,41.99,42.17,47800.0,26.9459,27.0611,26.8755,26.9907,47800.0
2010-05-10 14:30:00,42.18,42.25,42.1,42.2,68400.0,26.9971,27.0419,26.9459,27.0099,68400.0
2010-05-10 15:00:00,42.2,42.21,41.99,42.06,92000.0,27.0099,27.0163,26.8755,26.9203,92000.0
2010-05-10 15:30:00,42.07,42.55,42.05,42.52,398100.0,26.9267,27.2339,26.9139,27.2147,398100.0
2010-05-11 09:30:00,42.03,42.39,42.03,42.25,74200.0,26.9011,27.1315,26.9011,27.0419,74200.0
2010-05-11 10:00:00,42.26,42.36,42.2,42.22,103900.0,27.0483,27.1123,27.0099,27.0227,103900.0
2010-05-11 10:30:00,42.23,42.31,42.17,42.25,91900.0,27.0291,27.0803,26.9907,27.0419,91900.0
2010-05-11 11:00:00,42.25,42.59,42.25,42.57,73200.0,27.0419,27.2595,27.0419,27.2467,73200.0
2010-05-11 11:30:00,42.56,42.74,42.5,42.62,83800.0,27.2403,27.3555,27.2019,27.2787,83800.0
2010-05-11 12:00:00,42.64,42.79,42.61,42.66,61100.0,27.2915,27.3875,27.2723,27.3043,61100.0
2010-05-11 12:30:00,42.65,42.85,42.62,42.79,45000.0,27.2979,27.4259,27.2787,27.3875,45000.0
2010-05-11 13:00:00,42.79,42.82,42.67,42.81,70200.0,27.3875,27.4067,27.3107,27.4003,70200.0
2010-05-11 13:30:00,42.8,42.96,42.75,42.91,98300.0,27.3939,27.4964,27.3619,27.4643,98300.0
2010-05-11 14:00:00,42.92,43.04,42.78,42.92,109500.0,27.4707,27.5476,27.3811,27.4707,109500.0
2010-05-11 14:30:00,42.92,42.92,42.7,42.8,93300.0,27.4707,27.4707,27.3299,27.3939,93300.0
2010-05-11 15:00:00,42.81,42.81,42.52,42.67,109600.0,27.4003,27.4003,27.2147,27.3107,109600.0
2010-05-11 15:30:00,42.66,42.73,42.52,42.56,288200.0,27.3043,27.3491,27.2147,27.2403,288200.0
2010-05-12 09:30:00,42.74,42.83,42.4,42.56,51100.0,27.3555,27.4131,27.1379,27.2403,51100.0
2010-05-12 10:00:00,42.57,42.68,42.53,42.59,63000.0,27.2467,27.3171,27.2211,27.2595,63000.0
2010-05-12 10:30:00,42.6,42.66,42.38,42.44,77000.0,27.2659,27.3043,27.1251,27.1635,77000.0
2010-05-12 11:00:00,42.44,42.63,42.26,42.28,64600.0,27.1635,27.2851,27.0483,27.0611,64600.0
2010-05-12 11:30:00,42.28,42.52,42.25,42.52,23800.0,27.0611,27.2147,27.0419,27.2147,23800.0
2010-05-12 12:00:00,42.51,42.66,42.51,42.6,24600.0,27.2083,27.3043,27.2083,27.2659,24600.0
2010-05-12 12:30:00,42.61,42.64,42.52,42.56,31600.0,27.2723,27.2915,27.2147,27.2403,31600.0
2010-05-12 13:00:00,42.59,42.83,42.59,42.78,39100.0,27.2595,27.4131,27.2595,27.3811,39100.0
2010-05-12 13:30:00,42.77,42.8,42.65,42.66,25200.0,27.3747,27.3939,27.2979,27.3043,25200.0
2010-05-12 14:00:00,42.67,42.75,42.65,42.74,75200.0,27.3107,27.3619,27.2979,27.3555,75200.0
2010-05-12 14:30:00,42.76,42.8,42.65,42.71,39500.0,27.3683,27.3939,27.2979,27.3363,39500.0
2010-05-12 15:00:00,42.72,42.8,42.68,42.73,66400.0,27.3427,27.3939,27.3171,27.3491,66400.0
2010-05-12 15:30:00,42.73,42.85,42.63,42.78,184900.0,27.3491,27.4259,27.2851,27.3811,184900.0
2010-05-13 09:30:00,42.74,42.78,42.49,42.51,16000.0,27.3555,27.3811,27.1955,27.2083,16000.0
2010-05-13 10:00:00,42.47,42.66,42.47,42.6,26700.0,27.1827,27.3043,27.1827,27.2659,26700.0
2010-05-13 10:30:00,42.58,42.69,42.54,42.61,25800.0,27.2531,27.3235,27.2275,27.2723,25800.0
2010-05-13 11:00:00,42.6,42.7,42.49,42.68,18300.0,27.2659,27.3299,27.1955,27.3171,18300.0
2010-05-13 11:30:00,42.67,42.67,42.46,42.48,23800.0,27.3107,27.3107,27.1763,27.1891,23800.0
2010-05-13 12:00:00,42.48,42.59,42.47,42.53,13300.0,27.1891,27.2595,27.1827,27.2211,13300.0
2010-05-13 12:30:00,42.52,42.62,42.52,42.55,11400.0,27.2147,27.2787,27.2147,27.2339,11400.0
2010-05-13 13:00:00,42.55,42.67,42.49,42.65,21300.0,27.2339,27.3107,27.1955,27.2979,21300.0
2010-05-13 13:30:00,42.65,42.71,42.55,42.55,46800.0,27.2979,27.3363,27.2339,27.2339,46800.0
2010-05-13 14:00:00,42.55,42.61,42.5,42.52,25000.0,27.2339,27.2723,27.2019,27.2147,25000.0
2010-05-13 14:30:00,42.51,42.52,42.23,42.28,40600.0,27.2083,27.2147,27.0291,27.0611,40600.0
2010-05-13 15:00:00,42.29,42.37,42.05,42.1,63300.0,27.0675,27.1187,26.9139,26.9459,63300.0
2010-05-13 15:30:00,42.11,42.24,41.9,41.96,268200.0,26.9523,27.0355,26.8179,26.8563,268200.0
2010-05-14 09:30:00,41.55,41.99,41.34,41.35,67300.0,26.5939,26.8755,26.4595,26.4659,67300.0
2010-05-14 10:00:00,41.35,41.6,41.24,41.48,58400.0,26.4659,26.6259,26.3955,26.5491,58400.0
2010-05-14 10:30:00,41.49,41.5,41.16,41.41,141100.0,26.5555,26.5619,26.3443,26.5043,141100.0
2010-05-14 11:00:00,41.4,41.4,41.0,41.13,68700.0,26.4979,26.4979,26.2419,26.3251,68700.0
2010-05-14 11:30:00,41.12,41.18,40.95,41.02,73300.0,26.3187,26.3571,26.2099,26.2547,73300.0
2010-05-14 12:00:00,41.01,41.11,40.86,41.03,54400.0,26.2483,26.3123,26.1523,26.2611,54400.0
2010-05-14 12:30:00,41.03,41.31,41.03,41.31,30500.0,26.2611,26.4403,26.2611,26.4403,30500.0
2010-05-14 13:00:00,41.32,41.37,41.14,41.17,35400.0,26.4467,26.4787,26.3315,26.3507,35400.0
2010-05-14 13:30:00,41.16,41.28,41.02,41.2,85000.0,26.3443,26.4211,26.2547,26.3699,85000.0
2010-05-14 14:00:00,41.2,41.22,40.95,41.06,49800.0,26.3699,26.3827,26.2099,26.2803,49800.0
2010-05-14 14:30:00,41.05,41.22,41.05,41.09,50000.0,26.2739,26.3827,26.2739,26.2995,50000.0
2010-05-14 15:00:00,41.08,41.13,40.95,41.05,94600.0,26.2931,26.3251,26.2099,26.2739,94600.0
2010-05-14 15:30:00,41.04,41.37,41.03,41.24,273000.0,26.2675,26.4787,26.2611,26.3955,273000.0
2010-05-17 09:30:00,41.27,41.49,41.15,41.17,36800.0,26.4147,26.5555,26.3379,26.3507,36800.0
2010-05-17 10:00:00,41.14,41.31,41.09,41.23,52800.0,26.3315,26.4403,26.2995,26.3891,52800.0
2010-05-17 10:30:00,41.21,41.33,41.14,41.23,46000.0,26.3763,26.4531,26.3315,26.3891,46000.0
2010-05-17 11:00:00,41.2,41.25,40.93,40.99,36700.0,26.3699,26.4019,26.1971,26.2355,36700.0
2010-05-17 11:30:00,41.01,41.1,40.87,40.88,32100.0,26.2483,26.3059,26.1587,26.1651,32100.0
2010-05-17 12:00:00,40.88,40.88,40.51,40.65,64200.0,26.1651,26.1651,25.9282,26.0178,64200.0
2010-05-17 12:30:00,40.64,40.8,40.64,40.7,26500.0,26.0114,26.1139,26.0114,26.0498,26500.0
2010-05-17 13:00:00,40.71,40.89,40.66,40.84,42600.0,26.0562,26.1715,26.0242,26.1395,42600.0
2010-05-17 13:30:00,40.84,40.98,40.76,40.9,36800.0,26.1395,26.2291,26.0883,26.1779,36800.0
2010-05-17 14:00:00,40.88,40.99,40.83,40.94,65000.0,26.1651,26.2355,26.1331,26.2035,65000.0
2010-05-17 14:30:00,40.94,41.1,40.87,41.1,55400.0,26.2035,26.3059,26.1587,26.3059,55400.0
2010-05-17 15:00:00,41.09,41.23,41.0,41.09,78800.0,26.2995,26.3891,26.2419,26.2995,78800.0
2010-05-17 15:30:00,41.1,41.37,41.08,41.29,249200.0,26.3059,26.4787,26.2931,26.4275,249200.0
2010-05-18 09:30:00,41.61,41.88,41.46,41.75,28400.0,26.6323,26.8051,26.5363,26.7219,28400.0
2010-05-18 10:00:00,41.75,41.76,41.46,41.46,35200.0,26.7219,26.7283,26.5363,26.5363,35200.0
2010-05-18 10:30:00,41.46,41.53,41.19,41.41,44300.0,26.5363,26.5811,26.3635,26.5043,44300.0
2010-05-18 11:00:00,41.41,41.47,41.35,41.47,30600.0,26.5043,26.5427,26.4659,26.5427,30600.0
2010-05-18 11:30:00,41.49,41.49,41.19,41.24,27300.0,26.5555,26.5555,26.3635,26.3955,27300.0
2010-05-18 12:00:00,41.25,41.35,41.12,41.35,32800.0,26.4019,26.4659,26.3187,26.4659,32800.0
2010-05-18 12:30:00,41.33,41.49,41.27,41.27,26700.0,26.4531,26.5555,26.4147,26.4147,26700.0
2010-05-18 13:00:00,41.26,41.33,41.06,41.27,66300.0,26.4083,26.4531,26.2803,26.4147,66300.0
2010-05-18 13:30:00,41.27,41.33,41.06,41.08,49300.0,26.4147,26.4531,26.2803,26.2931,49300.0
2010-05-18 14:00:00,41.07,41.24,41.01,41.09,62400.0,26.2867,26.3955,26.2483,26.2995,62400.0
2010-05-18 14:30:00,41.07,41.11,40.85,40.87,74100.0,26.2867,26.3123,26.1459,26.1587,74100.0
2010-05-18 15:00:00,40.86,41.12,40.77,40.88,69900.0,26.1523,26.3187,26.0947,26.1651,69900.0
2010-05-18 15:30:00,40.87,41.02,40.82,40.91,230300.0,26.1587,26.2547,26.1267,26.1843,230300.0
2010-05-19 09:30:00,40.79,40.98,40.7,40.79,47400.0,26.1075,26.2291,26.0498,26.1075,47400.0
2010-05-19 10:00:00,40.79,40.8,40.32,40.53,141300.0,26.1075,26.1139,25.8066,25.941,141300.0
2010-05-19 10:30:00,40.54,40.74,40.5,40.69,72100.0,25.9474,26.0754,25.9218,26.0434,72100.0
2010-05-19 11:00:00,40.66,40.67,40.3,40.38,41300.0,26.0242,26.0306,25.7938,25.845,41300.0
2010-05-19 11:30:00,40.36,40.39,40.08,40.23,47500.0,25.8322,25.8514,25.653,25.749,47500.0
2010-05-19 12:00:00,40.22,40.56,40.19,40.51,54700.0,25.7426,25.9602,25.7234,25.9282,54700.0
2010-05-19 12:30:00,40.5,40.67,40.43,40.67,36300.0,25.9218,26.0306,25.877,26.0306,36300.0
2010-05-19 13:00:00,40.67,40.79,40.59,40.7,52100.0,26.0306,26.1075,25.9794,26.0498,52100.0
2010-05-19 13:30:00,40.71,40.95,40.7,40.8,79600.0,26.0562,26.2099,26.0498,26.1139,79600.0
2010-05-19 14:00:00,40.8,40.88,40.48,40.6,65600.0,26.1139,26.1651,25.909,25.9858,65600.0
2010-05-19 14:30:00,40.59,40.71,40.5,40.57,59000.0,25.9794,26.0562,25.9218,25.9666,59000.0
2010-05-19 15:00:00,40.59,40.62,40.38,40.59,68600.0,25.9794,25.9986,25.845,25.9794,68600.0
2010-05-19 15:30:00,40.61,40.86,40.56,40.76,260200.0,25.9922,26.1523,25.9602,26.0883,260200.0
2010-05-20 09:30:00,39.85,40.22,39.66,40.01,84300.0,25.5058,25.7426,25.3842,25.6082,84300.0
2010-05-20 10:00:00,39.99,40.13,39.6,39.79,125400.0,25.5954,25.685,25.3458,25.4674,125400.0
2010-05-20 10:30:00,39.8,40.04,39.69,39.8,109200.0,25.4738,25.6274,25.4034,25.4738,109200.0
2010-05-20 11:00:00,39.81,39.93,39.66,39.9,98400.0,25.4802,25.557,25.3842,25.5378,98400.0
2010-05-20 11:30:00,39.91,39.96,39.76,39.79,59100.0,25.5442,25.5762,25.4482,25.4674,59100.0
2010-05-20 12:00:00,39.79,39.92,39.67,39.7,46900.0,25.4674,25.5506,25.3906,25.4098,46900.0
2010-05-20 12:30:00,39.7,39.73,39.4,39.41,49700.0,25.4098,25.429,25.2178,25.2242,49700.0
2010-05-20 13:00:00,39.41,39.92,39.39,39.81,64700.0,25.2242,25.5506,25.2114,25.4802,64700.0
2010-05-20 13:30:00,39.83,39.99,39.79,39.85,83000.0,25.493,25.5954,25.4674,25.5058,83000.0
2010-05-20 14:00:00,39.84,40.14,39.64,39.96,107500.0,25.4994,25.6914,25.3714,25.5762,107500.0
2010-05-20 14:30:00,39.97,40.3,39.88,39.94,128000.0,25.5826,25.7938,25.525,25.5634,128000.0
2010-05-20 15:00:00,39.99,40.1,39.84,39.97,114900.0,25.5954,25.6658,25.4994,25.5826,114900.0
2010-05-20 15:30:00,39.96,40.05,39.45,39.45,273900.0,25.5762,25.6338,25.2498,25.2498,273900.0
2010-05-21 09:30:00,38.64,39.83,38.54,39.7,314600.0,24.7314,25.493,24.6673,25.4098,314600.0
2010-05-21 10:00:00,39.67,39.77,39.32,39.35,180500.0,25.3906,25.4546,25.1666,25.1858,180500.0
2010-05-21 10:30:00,39.35,39.46,39.34,39.4,197200.0,25.1858,25.2562,25.1794,25.2178,197200.0
2010-05-21 11:00:00,39.4,39.56,39.37,39.45,173200.0,25.2178,25.3202,25.1986,25.2498,173200.0
2010-05-21 11:30:00,39.45,39.56,39.35,39.37,235400.0,25.2498,25.3202,25.1858,25.1986,235400.0
2010-05-21 12:00:00,39.38,39.38,39.0,39.03,288400.0,25.205,25.205,24.9618,24.981,288400.0
2010-05-21 12:30:00,39.02,39.09,38.76,38.76,185900.0,24.9746,25.0194,24.8082,24.8082,185900.0
2010-05-21 13:00:00,38.77,39.01,38.66,38.83,120200.0,24.8146,24.9682,24.7442,24.853,120200.0
2010-05-21 13:30:00,38.86,38.89,38.72,38.82,129900.0,24.8722,24.8914,24.7826,24.8466,129900.0
2010-05-21 14:00:00,38.81,38.81,38.63,38.68,145600.0,24.8402,24.8402,24.725,24.757,145600.0
2010-05-21 14:30:00,38.68,38.83,38.53,38.83,310800.0,24.757,24.853,24.6609,24.853,310800.0
2010-05-21 15:00:00,38.83,38.95,38.69,38.91,295700.0,24.853,24.9298,24.7634,24.9042,295700.0
2010-05-21 15:30:00,38.91,39.33,38.86,39.32,614900.0,24.9042,25.173,24.8722,25.1666,614900.0
2010-05-24 09:30:00,39.2,39.31,39.03,39.19,60700.0,25.0898,25.1602,24.981,25.0834,60700.0
2010-05-24 10:00:00,39.19,39.34,39.02,39.32,107900.0,25.0834,25.1794,24.9746,25.1666,107900.0
2010-05-24 10:30:00,39.33,39.46,39.31,39.36,78900.0,25.173,25.2562,25.1602,25.1922,78900.0
2010-05-24 11:00:00,39.36,39.43,39.2,39.31,75800.0,25.1922,25.237,25.0898,25.1602,75800.0
2010-05-24 11:30:00,39.3,39.5,39.26,39.4,63900.0,25.1538,25.2818,25.1282,25.2178,63900.0
2010-05-24 12:00:00,39.42,39.57,39.41,39.49,30100.0,25.2306,25.3266,25.2242,25.2754,30100.0
2010-05-24 12:30:00,39.5,39.57,39.38,39.48,32400.0,25.2818,25.3266,25.205,25.269,32400.0
2010-05-24 13:00:00,39.48,39.51,39.34,39.4,49800.0,25.269,25.2882,25.1794,25.2178,49800.0
2010-05-24 13:30:00,39.4,39.45,39.32,39.37,47200.0,25.2178,25.2498,25.1666,25.1986,47200.0
2010-05-24 14:00:00,39.38,39.52,39.33,39.5,56300.0,25.205,25.2946,25.173,25.2818,56300.0
2010-05-24 14:30:00,39.49,39.55,39.4,39.47,53300.0,25.2754,25.3138,25.2178,25.2626,53300.0
2010-05-24 15:00:00,39.47,39.51,39.36,39.45,65500.0,25.2626,25.2882,25.1922,25.2498,65500.0
2010-05-24 15:30:00,39.46,39.56,39.15,39.17,199800.0,25.2562,25.3202,25.0578,25.0706,199800.0
2010-05-25 09:30:00,38.36,38.63,38.04,38.39,131800.0,24.5521,24.725,24.3473,24.5713,131800.0
2010-05-25 10:00:00,38.42,38.75,38.39,38.68,133900.0,24.5905,24.8018,24.5713,24.757,133900.0
2010-05-25 10:30:00,38.69,38.79,38.54,38.73,114200.0,24.7634,24.8274,24.6673,24.789,114200.0
2010-05-25 11:00:00,38.74,38.93,38.7,38.89,82300.0,24.7954,24.917,24.7698,24.8914,82300.0
2010-05-25 11:30:00,38.86,38.98,38.75,38.96,79000.0,24.8722,24.949,24.8018,24.9362,79000.0
2010-05-25 12:00:00,38.96,39.15,38.95,39.04,95800.0,24.9362,25.0578,24.9298,24.9874,95800.0
2010-05-25 12:30:00,39.0,39.09,38.89,39.02,63600.0,24.9618,25.0194,24.8914,24.9746,63600.0
2010-05-25 13:00:00,39.03,39.11,38.92,39.08,108000.0,24.981,25.0322,24.9106,25.013,108000.0
2010-05-25 13:30:00,39.08,39.09,38.92,38.99,69400.0,25.013,25.0194,24.9106,24.9554,69400.0
2010-05-25 14:00:00,38.99,39.3,38.94,39.24,69000.0,24.9554,25.1538,24.9234,25.1154,69000.0
2010-05-25 14:30:00,39.23,39.52,39.15,39.46,118900.0,25.109,25.2946,25.0578,25.2562,118900.0
2010-05-25 15:00:00,39.46,39.69,39.39,39.63,174300.0,25.2562,25.4034,25.2114,25.365,174300.0
2010-05-25 15:30:00,39.64,39.82,39.62,39.78,318200.0,25.3714,25.4866,25.3586,25.461,318200.0
2010-05-26 09:30:00,40.04,40.27,39.91,40.25,80800.0,25.6274,25.7746,25.5442,25.7618,80800.0
2010-05-26 10:00:00,40.27,40.36,40.14,40.25,65100.0,25.7746,25.8322,25.6914,25.7618,65100.0
2010-05-26 10:30:00,40.25,40.44,40.1,40.13,50900.0,25.7618,25.8834,25.6658,25.685,50900.0
2010-05-26 11:00:00,40.15,40.28,40.09,40.09,56100.0,25.6978,25.781,25.6594,25.6594,56100.0
2010-05-26 11:30:00,40.06,40.25,40.02,40.24,57000.0,25.6402,25.7618,25.6146,25.7554,57000.0
2010-05-26 12:00:00,40.25,40.43,40.23,40.3,63800.0,25.7618,25.877,25.749,25.7938,63800.0
2010-05-26 12:30:00,40.29,40.42,40.23,40.38,51500.0,25.7874,25.8706,25.749,25.845,51500.0
2010-05-26 13:00:00,40.39,40.49,40.33,40.42,69600.0,25.8514,25.9154,25.813,25.8706,69600.0
2010-05-26 13:30:00,40.4,40.54,40.38,40.48,50000.0,25.8578,25.9474,25.845,25.909,50000.0
2010-05-26 14:00:00,40.47,40.49,40.3,40.35,70800.0,25.9026,25.9154,25.7938,25.8258,70800.0
2010-05-26 14:30:00,40.36,40.38,40.02,40.15,77700.0,25.8322,25.845,25.6146,25.6978,77700.0
2010-05-26 15:00:00,40.16,40.26,39.62,39.74,95500.0,25.7042,25.7682,25.3586,25.4354,95500.0
2010-05-26 15:30:00,39.73,39.97,39.62,39.83,257100.0,25.429,25.5826,25.3586,25.493,257100.0
2010-05-27 09:30:00,40.54,40.64,40.32,40.41,41300.0,25.9474,26.0114,25.8066,25.8642,41300.0
2010-05-27 10:00:00,40.43,40.59,40.26,40.58,45200.0,25.877,25.9794,25.7682,25.973,45200.0
2010-05-27 10:30:00,40.62,40.71,40.57,40.64,49300.0,25.9986,26.0562,25.9666,26.0114,49300.0
2010-05-27 11:00:00,40.65,40.71,40.53,40.59,40900.0,26.0178,26.0562,25.941,25.9794,40900.0
2010-05-27 11:30:00,40.62,40.64,40.46,40.62,25300.0,25.9986,26.0114,25.8962,25.9986,25300.0
2010-05-27 12:00:00,40.61,40.65,40.55,40.6,24000.0,25.9922,26.0178,25.9538,25.9858,24000.0
2010-05-27 12:30:00,40.58,40.6,40.51,40.58,30600.0,25.973,25.9858,25.9282,25.973,30600.0
2010-05-27 13:00:00,40.57,40.66,40.47,40.62,35500.0,25.9666,26.0242,25.9026,25.9986,35500.0
2010-05-27 13:30:00,40.62,40.71,40.57,40.6,29500.0,25.9986,26.0562,25.9666,25.9858,29500.0
2010-05-27 14:00:00,40.61,40.82,40.56,40.81,48200.0,25.9922,26.1267,25.9602,26.1203,48200.0
2010-05-27 14:30:00,40.8,40.82,40.68,40.74,42900.0,26.1139,26.1267,26.037,26.0754,42900.0
2010-05-27 15:00:00,40.73,40.79,40.6,40.65,66700.0,26.069,26.1075,25.9858,26.0178,66700.0
2010-05-27 15:30:00,40.66,40.94,40.62,40.93,181100.0,26.0242,26.2035,25.9986,26.1971,181100.0
2010-05-28 09:30:00,40.94,40.97,40.72,40.83,39500.0,26.2035,26.2227,26.0626,26.1331,39500.0
2010-05-28 10:00:00,40.84,40.96,40.83,40.87,39900.0,26.1395,26.2163,26.1331,26.1587,39900.0
2010-05-28 10:30:00,40.87,40.96,40.67,40.71,27600.0,26.1587,26.2163,26.0306,26.0562,27600.0
2010-05-28 11:00:00,40.7,40.73,40.5,40.6,31300.0,26.0498,26.069,25.9218,25.9858,31300.0
2010-05-28 11:30:00,40.6,40.8,40.57,40.75,28300.0,25.9858,26.1139,25.9666,26.0819,28300.0
2010-05-28 12:00:00,40.74,40.88,40.71,40.84,30800.0,26.0754,26.1651,26.0562,26.1395,30800.0
2010-05-28 12:30:00,40.85,40.86,40.38,40.52,83800.0,26.1459,26.1523,25.845,25.9346,83800.0
2010-05-28 13:00:00,40.56,40.73,40.44,40.68,69600.0,25.9602,26.069,25.8834,26.037,69600.0
2010-05-28 13:30:00,40.68,40.71,40.55,40.6,70000.0,26.037,26.0562,25.9538,25.9858,70000.0
2010-05-28 14:00:00,40.58,40.67,40.37,40.66,47800.0,25.973,26.0306,25.8386,26.0242,47800.0
2010-05-28 14:30:00,40.65,40.98,40.59,40.88,86000.0,26.0178,26.2291,25.9794,26.1651,86000.0
2010-05-28 15:00:00,40.89,41.0,40.83,40.97,82700.0,26.1715,26.2419,26.1331,26.2227,82700.0
2010-05-28 15:30:00,40.96,41.04,40.57,40.59,212700.0,26.2163,26.2675,25.9666,25.9794,212700.0
2010-06-01 09:30:00,40.19,40.58,40.03,40.35,59900.0,25.7234,25.973,25.621,25.8258,59900.0
2010-06-01 10:00:00,40.38,40.99,40.38,40.89,59000.0,25.845,26.2355,25.845,26.1715,59000.0
2010-06-01 10:30:00,40.9,41.01,40.81,40.84,39800.0,26.1779,26.2483,26.1203,26.1395,39800.0
2010-06-01 11:00:00,40.81,40.86,40.66,40.75,42400.0,26.1203,26.1523,26.0242,26.0819,42400.0
2010-06-01 11:30:00,40.74,40.78,40.5,40.52,35800.0,26.0754,26.1011,25.9218,25.9346,35800.0
2010-06-01 12:00:00,40.5,40.67,40.47,40.67,36000.0,25.9218,26.0306,25.9026,26.0306,36000.0
2010-06-01 12:30:00,40.66,40.7,40.52,40.52,28600.0,26.0242,26.0498,25.9346,25.9346,28600.0
2010-06-01 13:00:00,40.52,40.85,40.52,40.79,34000.0,25.9346,26.1459,25.9346,26.1075,34000.0
2010-06-01 13:30:00,40.81,40.84,40.66,40.68,41300.0,26.1203,26.1395,26.0242,26.037,41300.0
2010-06-01 14:00:00,40.63,40.67,40.42,40.6,64600.0,26.005,26.0306,25.8706,25.9858,64600.0
2010-06-01 14:30:00,40.6,40.76,40.56,40.65,64700.0,25.9858,26.0883,25.9602,26.0178,64700.0
2010-06-01 15:00:00,40.66,40.67,40.33,40.43,76600.0,26.0242,26.0306,25.813,25.877,76600.0
2010-06-01 15:30:00,40.43,40.52,39.93,39.97,274600.0,25.877,25.9346,25.557,25.5826,274600.0
2010-06-02 09:30:00,40.2,40.2,39.77,39.82,55800.0,25.7298,25.7298,25.4546,25.4866,55800.0
2010-06-02 10:00:00,39.8,40.19,39.8,40.1,55400.0,25.4738,25.7234,25.4738,25.6658,55400.0
2010-06-02 10:30:00,40.12,40.25,40.08,40.16,35800.0,25.6786,25.7618,25.653,25.7042,35800.0
2010-06-02 11:00:00,40.15,40.39,40.15,40.31,61400.0,25.6978,25.8514,25.6978,25.8002,61400.0
2010-06-02 11:30:00,40.32,40.54,40.28,40.5,36400.0,25.8066,25.9474,25.781,25.9218,36400.0
2010-06-02 12:00:00,40.5,40.55,40.45,40.46,26000.0,25.9218,25.9538,25.8898,25.8962,26000.0
2010-06-02 12:30:00,40.46,40.65,40.46,40.64,36700.0,25.8962,26.0178,25.8962,26.0114,36700.0
2010-06-02 13:00:00,40.64,40.73,40.54,40.57,44100.0,26.0114,26.069,25.9474,25.9666,44100.0
2010-06-02 13:30:00,40.56,40.61,40.44,40.45,28200.0,25.9602,25.9922,25.8834,25.8898,28200.0
2010-06-02 14:00:00,40.46,40.46,40.33,40.4,25000.0,25.8962,25.8962,25.813,25.8578,25000.0
2010-06-02 14:30:00,40.4,40.68,40.39,40.64,33100.0,25.8578,26.037,25.8514,26.0114,33100.0
2010-06-02 15:00:00,40.65,40.82,40.63,40.81,58100.0,26.0178,26.1267,26.005,26.1203,58100.0
2010-06-02 15:30:00,40.81,41.03,40.7,41.02,146200.0,26.1203,26.2611,26.0498,26.2547,146200.0
2010-06-03 09:30:00,40.76,41.19,40.59,41.11,196500.0,26.0883,26.3635,25.9794,26.3123,196500.0
2010-06-03 10:00:00,41.08,41.11,40.84,40.87,80800.0,26.2931,26.3123,26.1395,26.1587,80800.0
2010-06-03 10:30:00,40.85,40.93,40.81,40.81,61500.0,26.1459,26.1971,26.1203,26.1203,61500.0
2010-06-03 11:00:00,40.82,40.86,40.39,40.43,149800.0,26.1267,26.1523,25.8514,25.877,149800.0
2010-06-03 11:30:00,40.44,40.54,40.35,40.37,87400.0,25.8834,25.9474,25.8258,25.8386,87400.0
2010-06-03 12:00:00,40.34,40.38,40.0,40.06,112300.0,25.8194,25.845,25.6018,25.6402,112300.0
2010-06-03 12:30:00,40.05,40.09,39.96,40.01,103400.0,25.6338,25.6594,25.5762,25.6082,103400.0
2010-06-03 13:00:00,40.03,40.08,39.91,39.94,47100.0,25.621,25.653,25.5442,25.5634,47100.0
2010-06-03 13:30:00,39.96,40.13,39.95,40.02,35600.0,25.5762,25.685,25.5698,25.6146,35600.0
2010-06-03 14:00:00,40.03,40.22,40.03,40.13,75000.0,25.621,25.7426,25.621,25.685,75000.0
2010-06-03 14:30:00,40.12,40.28,40.07,40.23,86500.0,25.6786,25.781,25.6466,25.749,86500.0
2010-06-03 15:00:00,40.23,40.47,40.22,40.47,85000.0,25.749,25.9026,25.7426,25.9026,85000.0
2010-06-03 15:30:00,40.48,40.5,40.31,40.42,174900.0,25.909,25.9218,25.8002,25.8706,174900.0
2010-06-04 09:30:00,39.79,39.96,39.67,39.93,73500.0,25.4674,25.5762,25.3906,25.557,73500.0
2010-06-04 10:00:00,39.91,40.02,39.8,39.9,79800.0,25.5442,25.6146,25.4738,25.5378,79800.0
2010-06-04 10:30:00,39.92,40.02,39.86,39.99,108000.0,25.5506,25.6146,25.5122,25.5954,108000.0
2010-06-04 11:00:00,39.99,40.05,39.85,39.86,83100.0,25.5954,25.6338,25.5058,25.5122,83100.0
2010-06-04 11:30:00,39.85,40.04,39.85,39.99,54500.0,25.5058,25.6274,25.5058,25.5954,54500.0
2010-06-04 12:00:00,39.99,39.99,39.76,39.94,60900.0,25.5954,25.5954,25.4482,25.5634,60900.0
2010-06-04 12:30:00,39.94,40.01,39.82,39.99,56700.0,25.5634,25.6082,25.4866,25.5954,56700.0
2010-06-04 13:00:00,40.0,40.0,39.85,39.89,58200.0,25.6018,25.6018,25.5058,25.5314,58200.0
2010-06-04 13:30:00,39.89,39.91,39.79,39.81,61100.0,25.5314,25.5442,25.4674,25.4802,61100.0
2010-06-04 14:00:00,39.81,39.9,39.7,39.71,82700.0,25.4802,25.5378,25.4098,25.4162,82700.0
2010-06-04 14:30:00,39.71,39.74,39.46,39.49,134900.0,25.4162,25.4354,25.2562,25.2754,134900.0
2010-06-04 15:00:00,39.49,39.72,39.49,39.55,137100.0,25.2754,25.4226,25.2754,25.3138,137100.0
2010-06-04 15:30:00,39.56,39.65,39.37,39.55,315300.0,25.3202,25.3778,25.1986,25.3138,315300.0
2010-06-07 09:30:00,39.54,39.6,39.26,39.53,33400.0,25.3074,25.3458,25.1282,25.301,33400.0
2010-06-07 10:00:00,39.53,39.69,39.49,39.6,56200.0,25.301,25.4034,25.2754,25.3458,56200.0
2010-06-07 10:30:00,39.59,39.6,39.26,39.26,55200.0,25.3394,25.3458,25.1282,25.1282,55200.0
2010-06-07 11:00:00,39.29,39.45,39.26,39.41,80100.0,25.1474,25.2498,25.1282,25.2242,80100.0
2010-06-07 11:30:00,39.4,39.53,39.36,39.43,60800.0,25.2178,25.301,25.1922,25.237,60800.0
2010-06-07 12:00:00,39.43,39.54,39.3,39.31,47200.0,25.237,25.3074,25.1538,25.1602,47200.0
2010-06-07 12:30:00,39.31,39.45,39.3,39.39,42700.0,25.1602,25.2498,25.1538,25.2114,42700.0
2010-06-07 13:00:00,39.4,39.55,39.32,39.55,53700.0,25.2178,25.3138,25.1666,25.3138,53700.0
2010-06-07 13:30:00,39.54,39.59,39.35,39.4,46600.0,25.3074,25.3394,25.1858,25.2178,46600.0
2010-06-07 14:00:00,39.4,39.44,39.3,39.4,66900.0,25.2178,25.2434,25.1538,25.2178,66900.0
2010-06-07 14:30:00,39.39,39.43,39.2,39.26,84300.0,25.2114,25.237,25.0898,25.1282,84300.0
2010-06-07 15:00:00,39.27,39.42,39.11,39.11,98400.0,25.1346,25.2306,25.0322,25.0322,98400.0
2010-06-07 15:30:00,39.11,39.21,38.97,39.0,254600.0,25.0322,25.0962,24.9426,24.9618,254600.0
2010-06-08 09:30:00,39.11,39.27,38.84,38.93,79100.0,25.0322,25.1346,24.8594,24.917,79100.0
2010-06-08 10:00:00,38.91,39.1,38.81,38.96,53400.0,24.9042,25.0258,24.8402,24.9362,53400.0
2010-06-08 10:30:00,38.95,39.02,38.72,38.93,111800.0,24.9298,24.9746,24.7826,24.917,111800.0
2010-06-08 11:00:00,38.91,39.11,38.66,39.02,63400.0,24.9042,25.0322,24.7442,24.9746,63400.0
2010-06-08 11:30:00,38.99,39.33,38.97,39.28,125700.0,24.9554,25.173,24.9426,25.141,125700.0
2010-06-08 12:00:00,39.3,39.34,39.14,39.21,67900.0,25.1538,25.1794,25.0514,25.0962,67900.0
2010-06-08 12:30:00,39.2,39.37,39.18,39.36,68400.0,25.0898,25.1986,25.077,25.1922,68400.0
2010-06-08 13:00:00,39.36,39.39,39.15,39.17,22200.0,25.1922,25.2114,25.0578,25.0706,22200.0
2010-06-08 13:30:00,39.19,39.2,38.88,39.03,53200.0,25.0834,25.0898,24.885,24.981,53200.0
2010-06-08 14:00:00,39.01,39.28,38.95,39.19,63600.0,24.9682,25.141,24.9298,25.0834,63600.0
2010-06-08 14:30:00,39.19,39.34,39.11,39.12,58900.0,25.0834,25.1794,25.0322,25.0386,58900.0
2010-06-08 15:00:00,39.13,39.39,39.07,39.38,85200.0,25.045,25.2114,25.0066,25.205,85200.0
2010-06-08 15:30:00,39.37,39.58,39.32,39.51,221800.0,25.1986,25.333,25.1666,25.2882,221800.0
2010-06-09 09:30:00,39.09,39.44,39.09,39.37,58500.0,25.2811,25.5074,25.2811,25.4621,58500.0
2010-06-09 10:00:00,39.39,39.44,39.24,39.4,31400.0,25.4751,25.5074,25.3781,25.4815,31400.0
2010-06-09 10:30:00,39.4,39.52,39.28,39.48,41700.0,25.4815,25.5592,25.4039,25.5333,41700.0
2010-06-09 11:00:00,39.48,39.75,39.48,39.71,62800.0,25.5333,25.7079,25.5333,25.682,62800.0
2010-06-09 11:30:00,39.71,39.73,39.54,39.57,25800.0,25.682,25.695,25.5721,25.5915,25800.0
2010-06-09 12:00:00,39.58,39.66,39.52,39.61,21900.0,25.598,25.6497,25.5592,25.6174,21900.0
2010-06-09 12:30:00,39.62,39.64,39.53,39.55,29700.0,25.6238,25.6368,25.5656,25.5786,29700.0
2010-06-09 13:00:00,39.53,39.67,39.51,39.61,31400.0,25.5656,25.6562,25.5527,25.6174,31400.0
2010-06-09 13:30:00,39.63,39.65,39.52,39.61,42100.0,25.6303,25.6432,25.5592,25.6174,42100.0
2010-06-09 14:00:00,39.64,39.64,39.39,39.56,58200.0,25.6368,25.6368,25.4751,25.585,58200.0
2010-06-09 14:30:00,39.56,39.59,39.31,39.32,90300.0,25.585,25.6044,25.4233,25.4298,90300.0
2010-06-09 15:00:00,39.31,39.44,39.1,39.31,108900.0,25.4233,25.5074,25.2875,25.4233,108900.0
2010-06-09 15:30:00,39.3,39.3,38.97,39.16,299200.0,25.4169,25.4169,25.2034,25.3263,299200.0
2010-06-10 09:30:00,39.75,40.19,39.74,40.15,50700.0,25.7079,25.9925,25.7014,25.9666,50700.0
2010-06-10 10:00:00,40.17,40.28,39.97,40.05,47300.0,25.9795,26.0507,25.8502,25.9019,47300.0
2010-06-10 10:30:00,40.05,40.17,40.02,40.1,46100.0,25.9019,25.9795,25.8825,25.9343,46100.0
2010-06-10 11:00:00,40.09,40.24,40.09,40.22,58200.0,25.9278,26.0248,25.9278,26.0119,58200.0
2010-06-10 11:30:00,40.19,40.21,40.08,40.16,50200.0,25.9925,26.0054,25.9213,25.9731,50200.0
2010-06-10 12:00:00,40.17,40.17,40.02,40.11,41000.0,25.9795,25.9795,25.8825,25.9407,41000.0
2010-06-10 12:30:00,40.12,40.16,39.93,40.03,39800.0,25.9472,25.9731,25.8243,25.889,39800.0
2010-06-10 13:00:00,40.04,40.07,39.92,40.03,33500.0,25.8955,25.9149,25.8179,25.889,33500.0
2010-06-10 13:30:00,40.03,40.15,40.03,40.06,72300.0,25.889,25.9666,25.889,25.9084,72300.0
2010-06-10 14:00:00,40.07,40.08,39.96,40.05,53500.0,25.9149,25.9213,25.8437,25.9019,53500.0
2010-06-10 14:30:00,40.06,40.22,40.06,40.19,74400.0,25.9084,26.0119,25.9084,25.9925,74400.0
2010-06-10 15:00:00,40.18,40.32,40.13,40.24,77100.0,25.986,26.0765,25.9537,26.0248,77100.0
2010-06-10 15:30:00,40.24,40.4,40.23,40.4,157700.0,26.0248,26.1283,26.0183,26.1283,157700.0
2010-06-11 09:30:00,40.01,40.28,39.97,40.28,37300.0,25.8761,26.0507,25.8502,26.0507,37300.0
2010-06-11 10:00:00,40.27,40.51,40.18,40.39,32100.0,26.0442,26.1994,25.986,26.1218,32100.0
2010-06-11 10:30:00,40.38,40.46,40.17,40.23,43600.0,26.1154,26.1671,25.9795,26.0183,43600.0
2010-06-11 11:00:00,40.22,40.27,40.1,40.18,50900.0,26.0119,26.0442,25.9343,25.986,50900.0
2010-06-11 11:30:00,40.16,40.43,40.16,40.43,30900.0,25.9731,26.1477,25.9731,26.1477,30900.0
2010-06-11 12:00:00,40.42,40.49,40.36,40.4,24600.0,26.1412,26.1865,26.1024,26.1283,24600.0
2010-06-11 12:30:00,40.39,40.49,40.31,40.44,29700.0,26.1218,26.1865,26.0701,26.1542,29700.0
2010-06-11 13:00:00,40.45,40.55,40.45,40.54,21800.0,26.1606,26.2253,26.1606,26.2188,21800.0
2010-06-11 13:30:00,40.53,40.54,40.41,40.45,28000.0,26.2124,26.2188,26.1348,26.1606,28000.0
2010-06-11 14:00:00,40.43,40.51,40.31,40.37,71700.0,26.1477,26.1994,26.0701,26.1089,71700.0
2010-06-11 14:30:00,40.37,40.53,40.37,40.46,41700.0,26.1089,26.2124,26.1089,26.1671,41700.0
2010-06-11 15:00:00,40.47,40.59,40.43,40.55,78300.0,26.1736,26.2512,26.1477,26.2253,78300.0
2010-06-11 15:30:00,40.54,40.85,40.53,40.79,207700.0,26.2188,26.4193,26.2124,26.3805,207700.0
2010-06-14 09:30:00,41.25,41.29,41.04,41.06,36800.0,26.678,26.7039,26.5422,26.5551,36800.0
2010-06-14 10:00:00,41.06,41.28,41.05,41.25,28200.0,26.5551,26.6974,26.5487,26.678,28200.0
2010-06-14 10:30:00,41.24,41.33,41.12,41.3,33800.0,26.6715,26.7298,26.5939,26.7104,33800.0
2010-06-14 11:00:00,41.28,41.44,41.26,41.35,29300.0,26.6974,26.8009,26.6845,26.7427,29300.0
2010-06-14 11:30:00,41.34,41.35,41.26,41.26,26300.0,26.7362,26.7427,26.6845,26.6845,26300.0
2010-06-14 12:00:00,41.25,41.31,41.19,41.27,27400.0,26.678,26.7168,26.6392,26.6909,27400.0
2010-06-14 12:30:00,41.27,41.31,41.13,41.13,17000.0,26.6909,26.7168,26.6004,26.6004,17000.0
2010-06-14 13:00:00,41.14,41.22,41.07,41.16,29500.0,26.6069,26.6586,26.5616,26.6198,29500.0
2010-06-14 13:30:00,41.19,41.29,41.06,41.06,26000.0,26.6392,26.7039,26.5551,26.5551,26000.0
2010-06-14 14:00:00,41.05,41.13,40.96,41.08,30000.0,26.5487,26.6004,26.4905,26.5681,30000.0
2010-06-14 14:30:00,41.07,41.19,40.95,41.15,49200.0,26.5616,26.6392,26.484,26.6133,49200.0
2010-06-14 15:00:00,41.16,41.19,40.98,41.05,55100.0,26.6198,26.6392,26.5034,26.5487,55100.0
2010-06-14 15:30:00,41.05,41.05,40.74,40.83,156200.0,26.5487,26.5487,26.3482,26.4064,156200.0
2010-06-15 09:30:00,41.0,41.2,40.82,41.13,46200.0,26.5163,26.6457,26.3999,26.6004,46200.0
2010-06-15 10:00:00,41.12,41.14,40.92,41.04,43500.0,26.5939,26.6069,26.4646,26.5422,43500.0
2010-06-15 10:30:00,41.04,41.21,41.01,41.17,37300.0,26.5422,26.6521,26.5228,26.6263,37300.0
2010-06-15 11:00:00,41.18,41.24,41.13,41.17,27700.0,26.6327,26.6715,26.6004,26.6263,27700.0
2010-06-15 11:30:00,41.18,41.18,41.06,41.1,30600.0,26.6327,26.6327,26.5551,26.581,30600.0
2010-06-15 12:00:00,41.11,41.25,41.1,41.24,73800.0,26.5875,26.678,26.581,26.6715,73800.0
2010-06-15 12:30:00,41.23,41.27,41.16,41.24,20600.0,26.6651,26.6909,26.6198,26.6715,20600.0
2010-06-15 13:00:00,41.25,41.32,41.15,41.3,30700.0,26.678,26.7233,26.6133,26.7104,30700.0
2010-06-15 13:30:00,41.3,41.38,41.28,41.34,25000.0,26.7104,26.7621,26.6974,26.7362,25000.0
2010-06-15 14:00:00,41.35,41.54,41.35,41.45,78700.0,26.7427,26.8656,26.7427,26.8074,78700.0
2010-06-15 14:30:00,41.45,41.48,41.35,41.38,47000.0,26.8074,26.8268,26.7427,26.7621,47000.0
2010-06-15 15:00:00,41.39,41.49,41.34,41.47,69700.0,26.7686,26.8332,26.7362,26.8203,69700.0
2010-06-15 15:30:00,41.47,41.59,41.43,41.55,212300.0,26.8203,26.8979,26.7944,26.872,212300.0
2010-06-16 09:30:00,41.3,41.44,41.16,41.27,64800.0,26.7104,26.8009,26.6198,26.6909,64800.0
2010-06-16 10:00:00,41.26,41.28,41.01,41.01,61800.0,26.6845,26.6974,26.5228,26.5228,61800.0
2010-06-16 10:30:00,41.01,41.17,40.94,41.11,137000.0,26.5228,26.6263,26.4775,26.5875,137000.0
2010-06-16 11:00:00,41.1,41.34,41.06,41.33,37400.0,26.581,26.7362,26.5551,26.7298,37400.0
2010-06-16 11:30:00,41.33,41.38,41.23,41.26,32200.0,26.7298,26.7621,26.6651,26.6845,32200.0
2010-06-16 12:00:00,41.27,41.46,41.27,41.39,29900.0,26.6909,26.8138,26.6909,26.7686,29900.0
2010-06-16 12:30:00,41.4,41.41,41.31,41.36,22500.0,26.775,26.7815,26.7168,26.7492,22500.0
2010-06-16 13:00:00,41.36,41.43,41.32,41.42,18500.0,26.7492,26.7944,26.7233,26.788,18500.0
2010-06-16 13:30:00,41.41,41.5,41.37,41.5,20700.0,26.7815,26.8397,26.7556,26.8397,20700.0
2010-06-16 14:00:00,41.51,41.61,41.51,41.53,26700.0,26.8462,26.9108,26.8462,26.8591,26700.0
2010-06-16 14:30:00,41.53,41.59,41.46,41.48,37300.0,26.8591,26.8979,26.8138,26.8268,37300.0
2010-06-16 15:00:00,41.49,41.49,41.23,41.26,77400.0,26.8332,26.8332,26.6651,26.6845,77400.0
2010-06-16 15:30:00,41.28,41.45,41.26,41.42,114100.0,26.6974,26.8074,26.6845,26.788,114100.0
2010-06-17 09:30:00,41.47,41.7,41.22,41.31,42900.0,26.8203,26.969,26.6586,26.7168,42900.0
2010-06-17 10:00:00,41.29,41.29,40.94,41.05,55300.0,26.7039,26.7039,26.4775,26.5487,55300.0
2010-06-17 10:30:00,41.02,41.08,40.93,41.06,36300.0,26.5293,26.5681,26.4711,26.5551,36300.0
2010-06-17 11:00:00,41.03,41.25,40.98,41.22,17900.0,26.5357,26.678,26.5034,26.6586,17900.0
2010-06-17 11:30:00,41.21,41.37,41.21,41.34,13700.0,26.6521,26.7556,26.6521,26.7362,13700.0
2010-06-17 12:00:00,41.33,41.38,41.27,41.3,33100.0,26.7298,26.7621,26.6909,26.7104,33100.0
2010-06-17 12:30:00,41.29,41.33,41.23,41.3,11100.0,26.7039,26.7298,26.6651,26.7104,11100.0
2010-06-17 13:00:00,41.26,41.4,41.26,41.37,16900.0,26.6845,26.775,26.6845,26.7556,16900.0
2010-06-17 13:30:00,41.38,41.5,41.35,41.5,16200.0,26.7621,26.8397,26.7427,26.8397,16200.0
2010-06-17 14:00:00,41.5,41.54,41.4,41.42,29600.0,26.8397,26.8656,26.775,26.788,29600.0
2010-06-17 14:30:00,41.42,41.44,41.29,41.3,35000.0,26.788,26.8009,26.7039,26.7104,35000.0
2010-06-17 15:00:00,41.3,41.31,41.18,41.23,43100.0,26.7104,26.7168,26.6327,26.6651,43100.0
2010-06-17 15:30:00,41.24,41.59,41.23,41.54,189100.0,26.6715,26.8979,26.6651,26.8656,189100.0
2010-06-18 09:30:00,41.67,41.9,41.57,41.58,240400.0,26.9496,27.0984,26.885,26.8914,240400.0
2010-06-18 10:00:00,41.58,41.71,41.56,41.65,27800.0,26.8914,26.9755,26.8785,26.9367,27800.0
2010-06-18 10:30:00,41.65,41.76,41.63,41.75,30800.0,26.9367,27.0079,26.9238,27.0014,30800.0
2010-06-18 11:00:00,41.76,41.77,41.62,41.65,34500.0,27.0079,27.0143,26.9173,26.9367,34500.0
2010-06-18 11:30:00,41.64,41.66,41.58,41.64,26700.0,26.9302,26.9432,26.8914,26.9302,26700.0
2010-06-18 12:00:00,41.65,41.71,41.59,41.62,36200.0,26.9367,26.9755,26.8979,26.9173,36200.0
2010-06-18 12:30:00,41.62,41.67,41.58,41.62,15800.0,26.9173,26.9496,26.8914,26.9173,15800.0
2010-06-18 13:00:00,41.61,41.68,41.59,41.62,51600.0,26.9108,26.9561,26.8979,26.9173,51600.0
2010-06-18 13:30:00,41.6,41.7,41.59,41.69,30400.0,26.9044,26.969,26.8979,26.9626,30400.0
2010-06-18 14:00:00,41.68,41.79,41.66,41.79,26500.0,26.9561,27.0273,26.9432,27.0273,26500.0
2010-06-18 14:30:00,41.77,41.79,41.72,41.76,35600.0,27.0143,27.0273,26.982,27.0079,35600.0
2010-06-18 15:00:00,41.74,41.74,41.6,41.65,34200.0,26.9949,26.9949,26.9044,26.9367,34200.0
2010-06-18 15:30:00,41.66,41.71,41.62,41.69,66100.0,26.9432,26.9755,26.9173,26.9626,66100.0
2010-06-21 09:30:00,42.16,42.24,41.96,42.18,39400.0,27.2665,27.3183,27.1372,27.2795,39400.0
2010-06-21 10:00:00,42.16,42.25,42.11,42.17,37400.0,27.2665,27.3248,27.2342,27.273,37400.0
2010-06-21 10:30:00,42.17,42.22,42.03,42.05,24000.0,27.273,27.3054,27.1825,27.1954,24000.0
2010-06-21 11:00:00,42.06,42.15,42.02,42.13,17900.0,27.2019,27.2601,27.176,27.2471,17900.0
2010-06-21 11:30:00,42.12,42.15,42.01,42.04,20000.0,27.2407,27.2601,27.1695,27.1889,20000.0
2010-06-21 12:00:00,42.04,42.06,41.95,41.95,16900.0,27.1889,27.2019,27.1307,27.1307,16900.0
2010-06-21 12:30:00,41.92,41.98,41.89,41.95,13100.0,27.1113,27.1501,27.0919,27.1307,13100.0
2010-06-21 13:00:00,41.94,42.01,41.91,41.96,15400.0,27.1243,27.1695,27.1049,27.1372,15400.0
2010-06-21 13:30:00,41.98,41.98,41.85,41.86,25900.0,27.1501,27.1501,27.0661,27.0725,25900.0
2010-06-21 14:00:00,41.87,42.05,41.85,41.94,28500.0,27.079,27.1954,27.0661,27.1243,28500.0
2010-06-21 14:30:00,41.95,41.97,41.79,41.8,30200.0,27.1307,27.1437,27.0273,27.0337,30200.0
2010-06-21 15:00:00,41.81,41.87,41.47,41.53,53400.0,27.0402,27.079,26.8203,26.8591,53400.0
2010-06-21 15:30:00,41.54,41.66,41.37,41.64,151700.0,26.8656,26.9432,26.7556,26.9302,151700.0
2010-06-22 09:30:00,41.69,42.0,41.59,41.79,56200.0,26.9626,27.1631,26.8979,27.0273,56200.0
2010-06-22 10:00:00,41.8,41.81,41.44,41.56,38300.0,27.0337,27.0402,26.8009,26.8785,38300.0
2010-06-22 10:30:00,41.54,41.59,41.41,41.54,26800.0,26.8656,26.8979,26.7815,26.8656,26800.0
2010-06-22 11:00:00,41.54,41.55,41.39,41.44,27000.0,26.8656,26.872,26.7686,26.8009,27000.0
2010-06-22 11:30:00,41.46,41.71,41.44,41.61,21000.0,26.8138,26.9755,26.8009,26.9108,21000.0
2010-06-22 12:00:00,41.62,41.63,41.54,41.59,25400.0,26.9173,26.9238,26.8656,26.8979,25400.0
2010-06-22 12:30:00,41.6,41.61,41.55,41.6,15700.0,26.9044,26.9108,26.872,26.9044,15700.0
2010-06-22 13:00:00,41.58,41.59,41.42,41.45,30100.0,26.8914,26.8979,26.788,26.8074,30100.0
2010-06-22 13:30:00,41.45,41.52,41.34,41.35,26600.0,26.8074,26.8526,26.7362,26.7427,26600.0
2010-06-22 14:00:00,41.35,41.35,41.15,41.2,29100.0,26.7427,26.7427,26.6133,26.6457,29100.0
2010-06-22 14:30:00,41.18,41.23,40.81,40.88,55200.0,26.6327,26.6651,26.3934,26.4387,55200.0
2010-06-22 15:00:00,40.88,40.95,40.77,40.78,60200.0,26.4387,26.484,26.3676,26.374,60200.0
2010-06-22 15:30:00,40.78,40.78,40.62,40.72,144900.0,26.374,26.374,26.2706,26.3352,144900.0
2010-06-23 09:30:00,40.66,40.9,40.51,40.68,27700.0,26.2964,26.4517,26.1994,26.3094,27700.0
2010-06-23 10:00:00,40.66,40.66,40.19,40.37,53900.0,26.2964,26.2964,25.9925,26.1089,53900.0
2010-06-23 10:30:00,40.38,40.64,40.38,40.63,47200.0,26.1154,26.2835,26.1154,26.277,47200.0
2010-06-23 11:00:00,40.62,40.62,40.44,40.56,26500.0,26.2706,26.2706,26.1542,26.2318,26500.0
2010-06-23 11:30:00,40.56,40.57,40.43,40.5,26900.0,26.2318,26.2382,26.1477,26.193,26900.0
2010-06-23 12:00:00,40.51,40.57,40.49,40.56,17500.0,26.1994,26.2382,26.1865,26.2318,17500.0
2010-06-23 12:30:00,40.56,40.62,40.5,40.6,20000.0,26.2318,26.2706,26.193,26.2576,20000.0
2010-06-23 13:00:00,40.61,40.7,40.61,40.69,31600.0,26.2641,26.3223,26.2641,26.3158,31600.0
2010-06-23 13:30:00,40.7,40.82,40.69,40.8,19700.0,26.3223,26.3999,26.3158,26.387,19700.0
2010-06-23 14:00:00,40.79,40.85,40.62,40.78,34200.0,26.3805,26.4193,26.2706,26.374,34200.0
2010-06-23 14:30:00,40.8,41.05,40.72,40.81,84000.0,26.387,26.5487,26.3352,26.3934,84000.0
2010-06-23 15:00:00,40.82,40.91,40.65,40.87,81100.0,26.3999,26.4581,26.29,26.4323,81100.0
2010-06-23 15:30:00,40.87,40.95,40.72,40.78,145000.0,26.4323,26.484,26.3352,26.374,145000.0
2010-06-24 09:30:00,40.45,40.59,40.04,40.06,48200.0,26.1606,26.2512,25.8955,25.9084,48200.0
2010-06-24 10:00:00,40.09,40.48,40.06,40.4,33000.0,25.9278,26.18,25.9084,26.1283,33000.0
2010-06-24 10:30:00,40.38,40.38,40.08,40.16,21100.0,26.1154,26.1154,25.9213,25.9731,21100.0
2010-06-24 11:00:00,40.16,40.21,39.96,40.15,27200.0,25.9731,26.0054,25.8437,25.9666,27200.0
2010-06-24 11:30:00,40.14,40.23,40.09,40.18,30800.0,25.9601,26.0183,25.9278,25.986,30800.0
2010-06-24 12:00:00,40.18,40.31,40.18,40.25,19400.0,25.986,26.0701,25.986,26.0313,19400.0
2010-06-24 12:30:00,40.24,40.32,40.17,40.3,16700.0,26.0248,26.0765,25.9795,26.0636,16700.0
2010-06-24 13:00:00,40.3,40.46,40.24,40.4,19900.0,26.0636,26.1671,26.0248,26.1283,19900.0
2010-06-24 13:30:00,40.4,40.6,40.39,40.59,31700.0,26.1283,26.2576,26.1218,26.2512,31700.0
2010-06-24 14:00:00,40.58,40.58,40.47,40.54,38300.0,26.2447,26.2447,26.1736,26.2188,38300.0
2010-06-24 14:30:00,40.54,40.54,40.18,40.2,43200.0,26.2188,26.2188,25.986,25.9989,43200.0
2010-06-24 15:00:00,40.2,40.27,40.01,40.17,53500.0,25.9989,26.0442,25.8761,25.9795,53500.0
2010-06-24 15:30:00,40.17,40.21,40.05,40.13,144100.0,25.9795,26.0054,25.9019,25.9537,144100.0
2010-06-25 09:30:00,40.12,40.15,39.9,40.12,44500.0,25.9472,25.9666,25.8049,25.9472,44500.0
2010-06-25 10:00:00,40.12,40.26,40.01,40.03,28800.0,25.9472,26.0377,25.8761,25.889,28800.0
2010-06-25 10:30:00,40.03,40.16,39.9,39.95,45300.0,25.889,25.9731,25.8049,25.8373,45300.0
2010-06-25 11:00:00,39.95,40.18,39.95,40.17,37800.0,25.8373,25.986,25.8373,25.9795,37800.0
2010-06-25 11:30:00,40.17,40.21,40.02,40.15,29300.0,25.9795,26.0054,25.8825,25.9666,29300.0
2010-06-25 12:00:00,40.15,40.22,40.06,40.16,23700.0,25.9666,26.0119,25.9084,25.9731,23700.0
2010-06-25 12:30:00,40.17,40.2,40.03,40.13,23400.0,25.9795,25.9989,25.889,25.9537,23400.0
2010-06-25 13:00:00,40.11,40.38,40.11,40.37,29000.0,25.9407,26.1154,25.9407,26.1089,29000.0
2010-06-25 13:30:00,40.36,40.55,40.33,40.43,32800.0,26.1024,26.2253,26.083,26.1477,32800.0
2010-06-25 14:00:00,40.42,40.48,40.33,40.38,27700.0,26.1412,26.18,26.083,26.1154,27700.0
2010-06-25 14:30:00,40.38,40.46,40.31,40.4,34200.0,26.1154,26.1671,26.0701,26.1283,34200.0
2010-06-25 15:00:00,40.39,40.39,40.2,40.35,35000.0,26.1218,26.1218,25.9989,26.0959,35000.0
2010-06-25 15:30:00,40.34,40.48,40.15,40.37,223000.0,26.0895,26.18,25.9666,26.1089,223000.0
2010-06-28 09:30:00,40.51,40.82,40.23,40.31,31900.0,26.1994,26.3999,26.0183,26.0701,31900.0
2010-06-28 10:00:00,40.33,40.43,40.26,40.38,19200.0,26.083,26.1477,26.0377,26.1154,19200.0
2010-06-28 10:30:00,40.41,40.64,40.32,40.61,26400.0,26.1348,26.2835,26.0765,26.2641,26400.0
2010-06-28 11:00:00,40.63,40.88,40.63,40.88,34300.0,26.277,26.4387,26.277,26.4387,34300.0
2010-06-28 11:30:00,40.9,40.95,40.79,40.79,37500.0,26.4517,26.484,26.3805,26.3805,37500.0
2010-06-28 12:00:00,40.78,40.79,40.54,40.69,70100.0,26.374,26.3805,26.2188,26.3158,70100.0
2010-06-28 12:30:00,40.7,40.78,40.59,40.77,28900.0,26.3223,26.374,26.2512,26.3676,28900.0
2010-06-28 13:00:00,40.75,40.79,40.68,40.78,44300.0,26.3546,26.3805,26.3094,26.374,44300.0
2010-06-28 13:30:00,40.76,40.91,40.72,40.9,33700.0,26.3611,26.4581,26.3352,26.4517,33700.0
2010-06-28 14:00:00,40.88,40.88,40.77,40.77,58200.0,26.4387,26.4387,26.3676,26.3676,58200.0
2010-06-28 14:30:00,40.77,40.88,40.75,40.87,49000.0,26.3676,26.4387,26.3546,26.4323,49000.0
2010-06-28 15:00:00,40.88,40.9,40.75,40.76,51100.0,26.4387,26.4517,26.3546,26.3611,51100.0
2010-06-28 15:30:00,40.77,40.86,40.65,40.68,123600.0,26.3676,26.4258,26.29,26.3094,123600.0
2010-06-29 09:30:00,40.13,40.2,39.67,39.85,46000.0,25.9537,25.9989,25.6562,25.7726,46000.0
2010-06-29 10:00:00,39.84,39.85,39.44,39.46,110700.0,25.7661,25.7726,25.5074,25.5204,110700.0
2010-06-29 10:30:00,39.44,39.91,39.43,39.91,59900.0,25.5074,25.8114,25.5009,25.8114,59900.0
2010-06-29 11:00:00,39.91,39.98,39.78,39.86,45800.0,25.8114,25.8567,25.7273,25.779,45800.0
2010-06-29 11:30:00,39.86,39.93,39.78,39.87,37500.0,25.779,25.8243,25.7273,25.7855,37500.0
2010-06-29 12:00:00,39.88,40.04,39.81,39.98,34200.0,25.792,25.8955,25.7467,25.8567,34200.0
2010-06-29 12:30:00,39.97,39.98,39.82,39.86,33400.0,25.8502,25.8567,25.7532,25.779,33400.0
2010-06-29 13:00:00,39.86,39.88,39.74,39.8,32700.0,25.779,25.792,25.7014,25.7402,32700.0
2010-06-29 13:30:00,39.79,39.93,39.69,39.91,56100.0,25.7338,25.8243,25.6691,25.8114,56100.0
2010-06-29 14:00:00,39.91,40.1,39.89,40.0,55200.0,25.8114,25.9343,25.7984,25.8696,55200.0
2010-06-29 14:30:00,40.0,40.01,39.84,39.86,94100.0,25.8696,25.8761,25.7661,25.779,94100.0
2010-06-29 15:00:00,39.87,40.0,39.64,39.75,151100.0,25.7855,25.8696,25.6368,25.7079,151100.0
2010-06-29 15:30:00,39.73,39.98,39.59,39.87,237400.0,25.695,25.8567,25.6044,25.7855,237400.0
2010-06-30 09:30:00,39.75,40.18,39.75,40.0,33900.0,25.7079,25.986,25.7079,25.8696,33900.0
2010-06-30 10:00:00,40.0,40.08,39.93,40.04,47500.0,25.8696,25.9213,25.8243,25.8955,47500.0
2010-06-30 10:30:00,40.03,40.25,40.03,40.07,73800.0,25.889,26.0313,25.889,25.9149,73800.0
2010-06-30 11:00:00,40.07,40.18,40.02,40.05,35200.0,25.9149,25.986,25.8825,25.9019,35200.0
2010-06-30 11:30:00,40.04,40.24,40.04,40.14,22100.0,25.8955,26.0248,25.8955,25.9601,22100.0
2010-06-30 12:00:00,40.12,40.21,40.07,40.15,22800.0,25.9472,26.0054,25.9149,25.9666,22800.0
2010-06-30 12:30:00,40.15,40.16,40.0,40.08,21100.0,25.9666,25.9731,25.8696,25.9213,21100.0
2010-06-30 13:00:00,40.09,40.23,40.0,40.17,29900.0,25.9278,26.0183,25.8696,25.9795,29900.0
2010-06-30 13:30:00,40.17,40.2,40.06,40.08,37100.0,25.9795,25.9989,25.9084,25.9213,37100.0
2010-06-30 14:00:00,40.09,40.17,39.87,39.9,59200.0,25.9278,25.9795,25.7855,25.8049,59200.0
2010-06-30 14:30:00,39.91,39.98,39.82,39.92,57100.0,25.8114,25.8567,25.7532,25.8179,57100.0
2010-06-30 15:00:00,39.94,39.98,39.75,39.76,47700.0,25.8308,25.8567,25.7079,25.7144,47700.0
2010-06-30 15:30:00,39.77,39.77,39.3,39.45,298800.0,25.7208,25.7208,25.4169,25.5139,298800.0
2010-07-01 09:30:00,39.97,39.97,39.33,39.46,72300.0,25.8502,25.8502,25.4363,25.5204,72300.0
2010-07-01 10:00:00,39.45,39.45,39.11,39.24,94800.0,25.5139,25.5139,25.294,25.3781,94800.0
2010-07-01 10:30:00,39.21,39.24,38.87,38.92,111300.0,25.3587,25.3781,25.1388,25.1711,111300.0
2010-07-01 11:00:00,38.91,39.1,38.81,39.1,100600.0,25.1646,25.2875,25.1,25.2875,100600.0
2010-07-01 11:30:00,39.09,39.45,39.07,39.45,136500.0,25.2811,25.5139,25.2681,25.5139,136500.0
2010-07-01 12:00:00,39.43,39.47,39.39,39.41,107400.0,25.5009,25.5268,25.4751,25.488,107400.0
2010-07-01 12:30:00,39.41,39.77,39.4,39.54,85300.0,25.488,25.7208,25.4815,25.5721,85300.0
2010-07-01 13:00:00,39.54,39.74,39.5,39.62,39900.0,25.5721,25.7014,25.5462,25.6238,39900.0
2010-07-01 13:30:00,39.61,39.78,39.57,39.76,55500.0,25.6174,25.7273,25.5915,25.7144,55500.0
2010-07-01 14:00:00,39.73,39.91,39.72,39.82,84600.0,25.695,25.8114,25.6885,25.7532,84600.0
2010-07-01 14:30:00,39.81,39.91,39.68,39.76,171500.0,25.7467,25.8114,25.6626,25.7144,171500.0
2010-07-01 15:00:00,39.76,39.9,39.65,39.83,111900.0,25.7144,25.8049,25.6432,25.7596,111900.0
2010-07-01 15:30:00,39.83,39.97,39.73,39.88,248400.0,25.7596,25.8502,25.695,25.792,248400.0
2010-07-02 09:30:00,39.94,40.15,39.91,40.07,44100.0,25.8308,25.9666,25.8114,25.9149,44100.0
2010-07-02 10:00:00,40.04,40.12,39.85,39.88,32000.0,25.8955,25.9472,25.7726,25.792,32000.0
2010-07-02 10:30:00,39.86,39.91,39.71,39.73,24100.0,25.779,25.8114,25.682,25.695,24100.0
2010-07-02 11:00:00,39.72,39.81,39.61,39.61,35600.0,25.6885,25.7467,25.6174,25.6174,35600.0
2010-07-02 11:30:00,39.61,39.64,39.42,39.57,41200.0,25.6174,25.6368,25.4945,25.5915,41200.0
2010-07-02 12:00:00,39.56,39.69,39.5,39.66,33700.0,25.585,25.6691,25.5462,25.6497,33700.0
2010-07-02 12:30:00,39.65,39.71,39.54,39.57,30100.0,25.6432,25.682,25.5721,25.5915,30100.0
2010-07-02 13:00:00,39.57,39.66,39.49,39.51,35200.0,25.5915,25.6497,25.5398,25.5527,35200.0
2010-07-02 13:30:00,39.52,39.66,39.5,39.6,28700.0,25.5592,25.6497,25.5462,25.6109,28700.0
2010-07-02 14:00:00,39.61,39.65,39.58,39.61,54700.0,25.6174,25.6432,25.598,25.6174,54700.0
2010-07-02 14:30:00,39.61,39.63,39.55,39.59,54200.0,25.6174,25.6303,25.5786,25.6044,54200.0
2010-07-02 15:00:00,39.59,39.69,39.56,39.65,69100.0,25.6044,25.6691,25.585,25.6432,69100.0
2010-07-02 15:30:00,39.64,39.85,39.53,39.53,220000.0,25.6368,25.7726,25.5656,25.5656,220000.0
2010-07-06 09:30:00,39.93,40.12,39.93,40.03,71500.0,25.8243,25.9472,25.8243,25.889,71500.0
2010-07-06 10:00:00,40.04,40.13,39.92,40.08,91100.0,25.8955,25.9537,25.8179,25.9213,91100.0
2010-07-06 10:30:00,40.08,40.16,39.91,39.91,50100.0,25.9213,25.9731,25.8114,25.8114,50100.0
2010-07-06 11:00:00,39.87,39.92,39.69,39.7,35700.0,25.7855,25.8179,25.6691,25.6756,35700.0
2010-07-06 11:30:00,39.72,39.9,39.72,39.87,31000.0,25.6885,25.8049,25.6885,25.7855,31000.0
2010-07-06 12:00:00,39.87,39.97,39.64,39.68,43300.0,25.7855,25.8502,25.6368,25.6626,43300.0
2010-07-06 12:30:00,39.69,39.75,39.55,39.58,21900.0,25.6691,25.7079,25.5786,25.598,21900.0
2010-07-06 13:00:00,39.6,39.68,39.51,39.66,26300.0,25.6109,25.6626,25.5527,25.6497,26300.0
2010-07-06 13:30:00,39.65,39.66,39.26,39.29,56800.0,25.6432,25.6497,25.391,25.4104,56800.0
2010-07-06 14:00:00,39.29,39.37,39.11,39.3,68200.0,25.4104,25.4621,25.294,25.4169,68200.0
2010-07-06 14:30:00,39.3,39.42,39.22,39.22,54500.0,25.4169,25.4945,25.3651,25.3651,54500.0
2010-07-06 15:00:00,39.22,39.3,39.07,39.2,62800.0,25.3651,25.4169,25.2681,25.3522,62800.0
2010-07-06 15:30:00,39.21,39.46,39.17,39.43,189700.0,25.3587,25.5204,25.3328,25.5009,189700.0
2010-07-07 09:30:00,39.46,39.69,39.3,39.5,59600.0,25.5204,25.6691,25.4169,25.5462,59600.0
2010-07-07 10:00:00,39.51,39.78,39.51,39.64,56400.0,25.5527,25.7273,25.5527,25.6368,56400.0
2010-07-07 10:30:00,39.64,40.05,39.64,39.95,74000.0,25.6368,25.9019,25.6368,25.8373,74000.0
2010-07-07 11:00:00,39.96,39.97,39.64,39.71,53200.0,25.8437,25.8502,25.6368,25.682,53200.0
2010-07-07 11:30:00,39.71,39.81,39.56,39.6,30800.0,25.682,25.7467,25.585,25.6109,30800.0
2010-07-07 12:00:00,39.59,39.72,39.58,39.72,30600.0,25.6044,25.6885,25.598,25.6885,30600.0
2010-07-07 12:30:00,39.76,39.79,39.6,39.67,22400.0,25.7144,25.7338,25.6109,25.6562,22400.0
2010-07-07 13:00:00,39.67,39.95,39.66,39.94,31100.0,25.6562,25.8373,25.6497,25.8308,31100.0
2010-07-07 13:30:00,39.93,39.97,39.85,39.92,40500.0,25.8243,25.8502,25.7726,25.8179,40500.0
2010-07-07 14:00:00,39.94,40.08,39.94,40.03,40700.0,25.8308,25.9213,25.8308,25.889,40700.0
2010-07-07 14:30:00,40.03,40.03,39.93,39.99,59800.0,25.889,25.889,25.8243,25.8631,59800.0
2010-07-07 15:00:00,39.99,40.14,39.89,40.07,98200.0,25.8631,25.9601,25.7984,25.9149,98200.0
2010-07-07 15:30:00,40.08,40.25,40.03,40.2,310000.0,25.9213,26.0313,25.889,25.9989,310000.0
2010-07-08 09:30:00,40.42,40.74,40.38,40.73,56300.0,26.1412,26.3482,26.1154,26.3417,56300.0
2010-07-08 10:00:00,40.75,40.92,40.7,40.91,65900.0,26.3546,26.4646,26.3223,26.4581,65900.0
2010-07-08 10:30:00,40.89,40.92,40.76,40.76,54400.0,26.4452,26.4646,26.3611,26.3611,54400.0
2010-07-08 11:00:00,40.77,40.9,40.65,40.83,45700.0,26.3676,26.4517,26.29,26.4064,45700.0
2010-07-08 11:30:00,40.83,40.89,40.63,40.68,51500.0,26.4064,26.4452,26.277,26.3094,51500.0
2010-07-08 12:00:00,40.68,40.8,40.65,40.75,46400.0,26.3094,26.387,26.29,26.3546,46400.0
2010-07-08 12:30:00,40.75,40.76,40.66,40.7,30000.0,26.3546,26.3611,26.2964,26.3223,30000.0
2010-07-08 13:00:00,40.69,40.81,40.69,40.75,62800.0,26.3158,26.3934,26.3158,26.3546,62800.0
2010-07-08 13:30:00,40.75,40.81,40.64,40.66,59300.0,26.3546,26.3934,26.2835,26.2964,59300.0
2010-07-08 14:00:00,40.67,40.72,40.5,40.59,63100.0,26.3029,26.3352,26.193,26.2512,63100.0
2010-07-08 14:30:00,40.6,40.74,40.56,40.72,103300.0,26.2576,26.3482,26.2318,26.3352,103300.0
2010-07-08 15:00:00,40.71,40.75,40.53,40.73,121700.0,26.3288,26.3546,26.2124,26.3417,121700.0
2010-07-08 15:30:00,40.73,40.92,40.72,40.84,329500.0,26.3417,26.4646,26.3352,26.4129,329500.0
2010-07-09 09:30:00,40.94,41.15,40.78,40.95,46000.0,26.4775,26.6133,26.374,26.484,46000.0
2010-07-09 10:00:00,40.95,41.2,40.95,41.14,58200.0,26.484,26.6457,26.484,26.6069,58200.0
2010-07-09 10:30:00,41.14,41.28,41.13,41.14,49800.0,26.6069,26.6974,26.6004,26.6069,49800.0
2010-07-09 11:00:00,41.15,41.16,40.96,41.04,46000.0,26.6133,26.6198,26.4905,26.5422,46000.0
2010-07-09 11:30:00,41.03,41.09,40.95,40.95,23700.0,26.5357,26.5745,26.484,26.484,23700.0
2010-07-09 12:00:00,40.96,41.03,40.93,40.97,22000.0,26.4905,26.5357,26.4711,26.4969,22000.0
2010-07-09 12:30:00,40.97,41.03,40.9,41.01,32800.0,26.4969,26.5357,26.4517,26.5228,32800.0
2010-07-09 13:00:00,41.01,41.07,41.0,41.03,29200.0,26.5228,26.5616,26.5163,26.5357,29200.0
2010-07-09 13:30:00,41.05,41.09,40.99,41.07,32100.0,26.5487,26.5745,26.5099,26.5616,32100.0
2010-07-09 14:00:00,41.07,41.08,40.96,40.98,47200.0,26.5616,26.5681,26.4905,26.5034,47200.0
2010-07-09 14:30:00,40.98,41.15,40.95,41.13,37100.0,26.5034,26.6133,26.484,26.6004,37100.0
2010-07-09 15:00:00,41.12,41.19,41.07,41.07,60500.0,26.5939,26.6392,26.5616,26.5616,60500.0
2010-07-09 15:30:00,41.08,41.16,41.05,41.13,167300.0,26.5681,26.6198,26.5487,26.6004,167300.0
2010-07-12 09:30:00,40.31,40.79,40.25,40.7,93500.0,26.0701,26.3805,26.0313,26.3223,93500.0
2010-07-12 10:00:00,40.69,40.81,40.55,40.57,68300.0,26.3158,26.3934,26.2253,26.2382,68300.0
2010-07-12 10:30:00,40.56,40.63,40.45,40.5,42000.0,26.2318,26.277,26.1606,26.193,42000.0
2010-07-12 11:00:00,40.5,40.5,40.35,40.46,43000.0,26.193,26.193,26.0959,26.1671,43000.0
2010-07-12 11:30:00,40.46,40.46,40.39,40.39,26500.0,26.1671,26.1671,26.1218,26.1218,26500.0
2010-07-12 12:00:00,40.39,40.58,40.39,40.53,33700.0,26.1218,26.2447,26.1218,26.2124,33700.0
2010-07-12 12:30:00,40.53,40.7,40.53,40.53,32700.0,26.2124,26.3223,26.2124,26.2124,32700.0
2010-07-12 13:00:00,40.54,40.73,40.53,40.73,25800.0,26.2188,26.3417,26.2124,26.3417,25800.0
2010-07-12 13:30:00,40.72,40.8,40.68,40.78,24400.0,26.3352,26.387,26.3094,26.374,24400.0
2010-07-12 14:00:00,40.79,40.8,40.7,40.76,32900.0,26.3805,26.387,26.3223,26.3611,32900.0
2010-07-12 14:30:00,40.75,40.85,40.67,40.82,82800.0,26.3546,26.4193,26.3029,26.3999,82800.0
2010-07-12 15:00:00,40.82,40.83,40.71,40.8,59600.0,26.3999,26.4064,26.3288,26.387,59600.0
2010-07-12 15:30:00,40.8,40.88,40.73,40.82,119500.0,26.387,26.4387,26.3417,26.3999,119500.0
2010-07-13 09:30:00,41.08,41.55,41.02,41.5,86600.0,26.5681,26.872,26.5293,26.8397,86600.0
2010-07-13 10:00:00,41.51,41.75,41.5,41.72,93200.0,26.8462,27.0014,26.8397,26.982,93200.0
2010-07-13 10:30:00,41.73,41.91,41.64,41.9,82800.0,26.9885,27.1049,26.9302,27.0984,82800.0
2010-07-13 11:00:00,41.9,42.1,41.89,42.1,78500.0,27.0984,27.2277,27.0919,27.2277,78500.0
2010-07-13 11:30:00,42.09,42.3,42.09,42.11,43800.0,27.2213,27.3571,27.2213,27.2342,43800.0
2010-07-13 12:00:00,42.08,42.14,41.91,41.94,85500.0,27.2148,27.2536,27.1049,27.1243,85500.0
2010-07-13 12:30:00,41.95,41.96,41.75,41.75,50000.0,27.1307,27.1372,27.0014,27.0014,50000.0
2010-07-13 13:00:00,41.75,41.87,41.65,41.67,19900.0,27.0014,27.079,26.9367,26.9496,19900.0
2010-07-13 13:30:00,41.68,41.75,41.65,41.69,37900.0,26.9561,27.0014,26.9367,26.9626,37900.0
2010-07-13 14:00:00,41.69,41.78,41.66,41.69,63500.0,26.9626,27.0208,26.9432,26.9626,63500.0
2010-07-13 14:30:00,41.69,41.74,41.69,41.72,63000.0,26.9626,26.9949,26.9626,26.982,63000.0
2010-07-13 15:00:00,41.72,41.9,41.72,41.89,105200.0,26.982,27.0984,26.982,27.0919,105200.0
2010-07-13 15:30:00,41.89,41.93,41.73,41.76,234300.0,27.0919,27.1178,26.9885,27.0079,234300.0
2010-07-14 09:30:00,41.74,41.74,41.51,41.55,39600.0,26.9949,26.9949,26.8462,26.872,39600.0
2010-07-14 10:00:00,41.55,41.83,41.42,41.75,52500.0,26.872,27.0531,26.788,27.0014,52500.0
2010-07-14 10:30:00,41.76,41.83,41.68,41.81,47500.0,27.0079,27.0531,26.9561,27.0402,47500.0
2010-07-14 11:00:00,41.82,41.86,41.76,41.85,34000.0,27.0467,27.0725,27.0079,27.0661,34000.0
2010-07-14 11:30:00,41.85,42.02,41.84,41.97,62200.0,27.0661,27.176,27.0596,27.1437,62200.0
2010-07-14 12:00:00,41.97,41.97,41.9,41.96,37800.0,27.1437,27.1437,27.0984,27.1372,37800.0
2010-07-14 12:30:00,41.96,42.02,41.96,42.01,41800.0,27.1372,27.176,27.1372,27.1695,41800.0
2010-07-14 13:00:00,42.01,42.07,41.97,41.98,54600.0,27.1695,27.2083,27.1437,27.1501,54600.0
2010-07-14 13:30:00,41.99,42.01,41.87,41.9,38800.0,27.1566,27.1695,27.079,27.0984,38800.0
2010-07-14 14:00:00,41.89,41.9,41.68,41.71,60000.0,27.0919,27.0984,26.9561,26.9755,60000.0
2010-07-14 14:30:00,41.71,41.76,41.63,41.74,70100.0,26.9755,27.0079,26.9238,26.9949,70100.0
2010-07-14 15:00:00,41.76,41.86,41.69,41.81,80100.0,27.0079,27.0725,26.9626,27.0402,80100.0
2010-07-14 15:30:00,41.81,41.88,41.65,41.86,201000.0,27.0402,27.0855,26.9367,27.0725,201000.0
2010-07-15 09:30:00,41.81,41.98,41.72,41.98,34800.0,27.0402,27.1501,26.982,27.1501,34800.0
2010-07-15 10:00:00,41.95,41.95,41.34,41.4,59400.0,27.1307,27.1307,26.7362,26.775,59400.0
2010-07-15 10:30:00,41.4,41.5,41.32,41.49,107500.0,26.775,26.8397,26.7233,26.8332,107500.0
2010-07-15 11:00:00,41.51,41.71,41.5,41.7,62100.0,26.8462,26.9755,26.8397,26.969,62100.0
2010-07-15 11:30:00,41.72,41.81,41.68,41.75,53400.0,26.982,27.0402,26.9561,27.0014,53400.0
2010-07-15 12:00:00,41.74,41.86,41.72,41.77,85500.0,26.9949,27.0725,26.982,27.0143,85500.0
2010-07-15 12:30:00,41.78,41.86,41.76,41.82,47300.0,27.0208,27.0725,27.0079,27.0467,47300.0
2010-07-15 13:00:00,41.83,42.07,41.81,42.0,29800.0,27.0531,27.2083,27.0402,27.1631,29800.0
2010-07-15 13:30:00,42.01,42.08,41.91,41.96,30400.0,27.1695,27.2148,27.1049,27.1372,30400.0
2010-07-15 14:00:00,41.96,42.06,41.87,42.04,96300.0,27.1372,27.2019,27.079,27.1889,96300.0
2010-07-15 14:30:00,42.06,42.24,42.05,42.16,137900.0,27.2019,27.3183,27.1954,27.2665,137900.0
2010-07-15 15:00:00,42.16,42.22,41.91,42.05,133000.0,27.2665,27.3054,27.1049,27.1954,133000.0
2010-07-15 15:30:00,42.06,42.32,42.02,42.17,224500.0,27.2019,27.37,27.176,27.273,224500.0
2010-07-16 09:30:00,42.53,43.44,42.25,42.7,596800.0,27.5058,28.0944,27.3248,27.6158,596800.0
2010-07-16 10:00:00,42.67,42.69,42.08,42.5,223700.0,27.5964,27.6093,27.2148,27.4864,223700.0
2010-07-16 10:30:00,42.49,43.39,42.41,43.24,214400.0,27.48,28.062,27.4282,27.965,214400.0
2010-07-16 11:00:00,43.25,43.3,42.91,43.0,159900.0,27.9715,28.0038,27.7516,27.8098,159900.0
2010-07-16 11:30:00,43.0,43.02,42.69,42.73,177700.0,27.8098,27.8227,27.6093,27.6352,177700.0
2010-07-16 12:00:00,42.73,42.76,42.6,42.72,83100.0,27.6352,27.6546,27.5511,27.6287,83100.0
2010-07-16 12:30:00,42.72,42.83,42.66,42.75,62600.0,27.6287,27.6999,27.5899,27.6481,62600.0
2010-07-16 13:00:00,42.75,43.12,42.73,43.11,109000.0,27.6481,27.8874,27.6352,27.881,109000.0
2010-07-16 13:30:00,43.11,43.25,42.99,43.19,111200.0,27.881,27.9715,27.8033,27.9327,111200.0
2010-07-16 14:00:00,43.18,43.38,43.13,43.29,138900.0,27.9262,28.0556,27.8939,27.9974,138900.0
2010-07-16 14:30:00,43.28,43.36,43.05,43.05,104300.0,27.9909,28.0426,27.8421,27.8421,104300.0
2010-07-16 15:00:00,43.07,43.26,42.87,42.9,234300.0,27.8551,27.978,27.7257,27.7451,234300.0
2010-07-16 15:30:00,42.89,43.39,42.86,43.24,438500.0,27.7387,28.062,27.7193,27.965,438500.0
2010-07-19 09:30:00,43.3,43.66,43.23,43.4,114900.0,28.0038,28.2367,27.9586,28.0685,114900.0
2010-07-19 10:00:00,43.38,43.53,42.91,42.92,192800.0,28.0556,28.1526,27.7516,27.7581,192800.0
2010-07-19 10:30:00,42.9,42.94,42.6,42.82,148100.0,27.7451,27.771,27.5511,27.6934,148100.0
2010-07-19 11:00:00,42.82,42.98,42.8,42.86,75800.0,27.6934,27.7969,27.6805,27.7193,75800.0
2010-07-19 11:30:00,42.85,42.89,42.72,42.85,61300.0,27.7128,27.7387,27.6287,27.7128,61300.0
2010-07-19 12:00:00,42.86,42.86,42.63,42.78,75100.0,27.7193,27.7193,27.5705,27.6675,75100.0
2010-07-19 12:30:00,42.78,42.89,42.71,42.74,40100.0,27.6675,27.7387,27.6223,27.6417,40100.0
2010-07-19 13:00:00,42.75,42.76,42.5,42.5,54400.0,27.6481,27.6546,27.4864,27.4864,54400.0
2010-07-19 13:30:00,42.51,42.59,42.46,42.51,54900.0,27.4929,27.5446,27.4606,27.4929,54900.0
2010-07-19 14:00:00,42.5,42.69,42.46,42.63,99500.0,27.4864,27.6093,27.4606,27.5705,99500.0
2010-07-19 14:30:00,42.63,43.3,42.62,42.77,77500.0,27.5705,28.0038,27.564,27.6611,77500.0
2010-07-19 15:00:00,42.77,42.89,42.7,42.73,95400.0,27.6611,27.7387,27.6158,27.6352,95400.0
2010-07-19 15:30:00,42.73,42.81,42.6,42.74,319800.0,27.6352,27.6869,27.5511,27.6417,319800.0
2010-07-20 09:30:00,42.11,42.75,42.11,42.7,73000.0,27.2342,27.6481,27.2342,27.6158,73000.0
2010-07-20 10:00:00,42.67,42.69,42.34,42.56,83200.0,27.5964,27.6093,27.383,27.5252,83200.0
2010-07-20 10:30:00,42.55,42.6,42.42,42.46,69200.0,27.5188,27.5511,27.4347,27.4606,69200.0
2010-07-20 11:00:00,42.47,42.65,42.45,42.57,54600.0,27.467,27.5835,27.4541,27.5317,54600.0
2010-07-20 11:30:00,42.59,42.62,42.37,42.4,63500.0,27.5446,27.564,27.4024,27.4218,63500.0
2010-07-20 12:00:00,42.39,42.49,42.36,42.45,31500.0,27.4153,27.48,27.3959,27.4541,31500.0
2010-07-20 12:30:00,42.45,42.54,42.38,42.51,26700.0,27.4541,27.5123,27.4088,27.4929,26700.0
2010-07-20 13:00:00,42.51,42.65,42.49,42.64,25000.0,27.4929,27.5835,27.48,27.577,25000.0
2010-07-20 13:30:00,42.65,43.08,42.65,43.07,33800.0,27.5835,27.8615,27.5835,27.8551,33800.0
2010-07-20 14:00:00,43.07,43.07,42.74,42.86,55000.0,27.8551,27.8551,27.6417,27.7193,55000.0
2010-07-20 14:30:00,42.86,42.95,42.79,42.86,32300.0,27.7193,27.7775,27.674,27.7193,32300.0
2010-07-20 15:00:00,42.87,43.08,42.83,43.04,79100.0,27.7257,27.8615,27.6999,27.8357,79100.0
2010-07-20 15:30:00,43.03,43.28,43.01,43.24,178600.0,27.8292,27.9909,27.8163,27.965,178600.0
2010-07-21 09:30:00,43.52,43.55,42.99,43.03,78100.0,28.1461,28.1655,27.8033,27.8292,78100.0
2010-07-21 10:00:00,43.02,43.12,42.92,43.05,80200.0,27.8227,27.8874,27.7581,27.8421,80200.0
2010-07-21 10:30:00,43.03,43.15,42.95,43.11,81200.0,27.8292,27.9068,27.7775,27.881,81200.0
2010-07-21 11:00:00,43.11,43.14,42.98,43.08,98000.0,27.881,27.9004,27.7969,27.8615,98000.0
2010-07-21 11:30:00,43.06,43.1,42.92,43.05,39800.0,27.8486,27.8745,27.7581,27.8421,39800.0
2010-07-21 12:00:00,43.06,43.09,42.98,43.04,43100.0,27.8486,27.868,27.7969,27.8357,43100.0
2010-07-21 12:30:00,43.03,43.09,42.87,42.9,62400.0,27.8292,27.868,27.7257,27.7451,62400.0
2010-07-21 13:00:00,42.91,43.03,42.88,42.94,42200.0,27.7516,27.8292,27.7322,27.771,42200.0
2010-07-21 13:30:00,42.96,43.01,42.86,42.9,42200.0,27.7839,27.8163,27.7193,27.7451,42200.0
2010-07-21 14:00:00,42.9,42.92,42.43,42.53,92800.0,27.7451,27.7581,27.4412,27.5058,92800.0
2010-07-21 14:30:00,42.51,42.57,42.26,42.29,117800.0,27.4929,27.5317,27.3312,27.3506,117800.0
2010-07-21 15:00:00,42.28,42.57,42.26,42.4,98100.0,27.3442,27.5317,27.3312,27.4218,98100.0
2010-07-21 15:30:00,42.39,42.5,42.32,42.45,224600.0,27.4153,27.4864,27.37,27.4541,224600.0
2010-07-22 09:30:00,42.77,43.33,42.77,43.32,41200.0,27.6611,28.0232,27.6611,28.0168,41200.0
2010-07-22 10:00:00,43.33,43.51,43.28,43.39,85400.0,28.0232,28.1396,27.9909,28.062,85400.0
2010-07-22 10:30:00,43.4,43.48,43.24,43.27,69000.0,28.0685,28.1202,27.965,27.9844,69000.0
2010-07-22 11:00:00,43.25,43.35,43.23,43.24,59500.0,27.9715,28.0362,27.9586,27.965,59500.0
2010-07-22 11:30:00,43.23,43.28,42.94,42.97,78500.0,27.9586,27.9909,27.771,27.7904,78500.0
2010-07-22 12:00:00,42.97,43.0,42.76,42.82,79000.0,27.7904,27.8098,27.6546,27.6934,79000.0
2010-07-22 12:30:00,42.82,42.85,42.75,42.78,82700.0,27.6934,27.7128,27.6481,27.6675,82700.0
2010-07-22 13:00:00,42.78,42.82,42.75,42.75,97200.0,27.6675,27.6934,27.6481,27.6481,97200.0
2010-07-22 13:30:00,42.75,42.76,42.56,42.58,174100.0,27.6481,27.6546,27.5252,27.5382,174100.0
2010-07-22 14:00:00,42.58,42.63,42.56,42.63,135000.0,27.5382,27.5705,27.5252,27.5705,135000.0
2010-07-22 14:30:00,42.63,42.75,42.57,42.74,151600.0,27.5705,27.6481,27.5317,27.6417,151600.0
2010-07-22 15:00:00,42.74,42.74,42.64,42.66,130500.0,27.6417,27.6417,27.577,27.5899,130500.0
2010-07-22 15:30:00,42.68,42.7,42.42,42.64,468400.0,27.6029,27.6158,27.4347,27.577,468400.0
2010-07-23 09:30:00,42.55,42.69,42.25,42.41,91300.0,27.5188,27.6093,27.3248,27.4282,91300.0
2010-07-23 10:00:00,42.42,42.68,42.37,42.61,82400.0,27.4347,27.6029,27.4024,27.5576,82400.0
2010-07-23 10:30:00,42.63,42.69,42.54,42.62,86800.0,27.5705,27.6093,27.5123,27.564,86800.0
2010-07-23 11:00:00,42.61,42.76,42.59,42.63,107700.0,27.5576,27.6546,27.5446,27.5705,107700.0
2010-07-23 11:30:00,42.63,42.76,42.58,42.67,131700.0,27.5705,27.6546,27.5382,27.5964,131700.0
2010-07-23 12:00:00,42.68,42.82,42.55,42.8,76100.0,27.6029,27.6934,27.5188,27.6805,76100.0
2010-07-23 12:30:00,42.79,42.81,42.61,42.8,45900.0,27.674,27.6869,27.5576,27.6805,45900.0
2010-07-23 13:00:00,42.79,43.08,42.66,43.07,62600.0,27.674,27.8615,27.5899,27.8551,62600.0
2010-07-23 13:30:00,43.1,43.17,43.01,43.05,106100.0,27.8745,27.9198,27.8163,27.8421,106100.0
2010-07-23 14:00:00,43.06,43.14,42.99,43.07,69800.0,27.8486,27.9004,27.8033,27.8551,69800.0
2010-07-23 14:30:00,43.05,43.16,42.99,43.11,70700.0,27.8421,27.9133,27.8033,27.881,70700.0
2010-07-23 15:00:00,43.12,43.12,43.02,43.06,71700.0,27.8874,27.8874,27.8227,27.8486,71700.0
2010-07-23 15:30:00,43.07,43.09,42.87,43.06,265300.0,27.8551,27.868,27.7257,27.8486,265300.0
2010-07-26 09:30:00,43.2,43.23,43.08,43.13,45300.0,27.9392,27.9586,27.8615,27.8939,45300.0
2010-07-26 10:00:00,43.14,43.5,43.12,43.28,116700.0,27.9004,28.1332,27.8874,27.9909,116700.0
2010-07-26 10:30:00,43.28,43.46,43.21,43.46,61600.0,27.9909,28.1073,27.9456,28.1073,61600.0
2010-07-26 11:00:00,43.47,43.6,43.43,43.56,85700.0,28.1138,28.1979,28.0879,28.172,85700.0
2010-07-26 11:30:00,43.56,43.62,43.53,43.6,38800.0,28.172,28.2108,28.1526,28.1979,38800.0
2010-07-26 12:00:00,43.61,43.74,43.6,43.72,62100.0,28.2043,28.2884,28.1979,28.2755,62100.0
2010-07-26 12:30:00,43.71,43.78,43.7,43.78,33900.0,28.269,28.3143,28.2625,28.3143,33900.0
2010-07-26 13:00:00,43.78,43.81,43.7,43.81,47300.0,28.3143,28.3337,28.2625,28.3337,47300.0
2010-07-26 13:30:00,43.81,43.83,43.67,43.69,46000.0,28.3337,28.3466,28.2431,28.2561,46000.0
2010-07-26 14:00:00,43.67,43.71,43.53,43.53,71400.0,28.2431,28.269,28.1526,28.1526,71400.0
2010-07-26 14:30:00,43.53,43.54,43.43,43.47,75300.0,28.1526,28.159,28.0879,28.1138,75300.0
2010-07-26 15:00:00,43.49,43.61,43.47,43.49,128400.0,28.1267,28.2043,28.1138,28.1267,128400.0
2010-07-26 15:30:00,43.5,43.6,43.44,43.58,248700.0,28.1332,28.1979,28.0944,28.1849,248700.0
2010-07-27 09:30:00,43.71,43.98,43.59,43.59,55000.0,28.269,28.4436,28.1914,28.1914,55000.0
2010-07-27 10:00:00,43.59,43.84,43.49,43.69,71800.0,28.1914,28.3531,28.1267,28.2561,71800.0
2010-07-27 10:30:00,43.69,43.69,43.42,43.45,58300.0,28.2561,28.2561,28.0814,28.1008,58300.0
2010-07-27 11:00:00,43.44,43.46,43.24,43.29,36000.0,28.0944,28.1073,27.965,27.9974,36000.0
2010-07-27 11:30:00,43.3,43.5,43.27,43.36,39100.0,28.0038,28.1332,27.9844,28.0426,39100.0
2010-07-27 12:00:00,43.35,43.54,43.33,43.54,25200.0,28.0362,28.159,28.0232,28.159,25200.0
2010-07-27 12:30:00,43.53,43.54,43.35,43.38,36000.0,28.1526,28.159,28.0362,28.0556,36000.0
2010-07-27 13:00:00,43.39,43.41,43.27,43.29,40300.0,28.062,28.075,27.9844,27.9974,40300.0
2010-07-27 13:30:00,43.27,43.37,43.22,43.28,34700.0,27.9844,28.0491,27.9521,27.9909,34700.0
2010-07-27 14:00:00,43.28,43.36,43.22,43.28,37900.0,27.9909,28.0426,27.9521,27.9909,37900.0
2010-07-27 14:30:00,43.27,43.29,43.12,43.19,49300.0,27.9844,27.9974,27.8874,27.9327,49300.0
2010-07-27 15:00:00,43.19,43.32,43.18,43.28,71000.0,27.9327,28.0168,27.9262,27.9909,71000.0
2010-07-27 15:30:00,43.28,43.28,43.03,43.1,224700.0,27.9909,27.9909,27.8292,27.8745,224700.0
2010-07-28 09:30:00,43.08,43.37,43.08,43.31,30900.0,27.8615,28.0491,27.8615,28.0103,30900.0
2010-07-28 10:00:00,43.32,43.38,43.14,43.23,51500.0,28.0168,28.0556,27.9004,27.9586,51500.0
2010-07-28 10:30:00,43.23,43.3,43.14,43.28,40700.0,27.9586,28.0038,27.9004,27.9909,40700.0
2010-07-28 11:00:00,43.28,43.29,43.12,43.19,28900.0,27.9909,27.9974,27.8874,27.9327,28900.0
2010-07-28 11:30:00,43.2,43.26,43.15,43.16,21200.0,27.9392,27.978,27.9068,27.9133,21200.0
2010-07-28 12:00:00,43.16,43.19,43.08,43.11,37000.0,27.9133,27.9327,27.8615,27.881,37000.0
2010-07-28 12:30:00,43.11,43.21,43.07,43.21,26700.0,27.881,27.9456,27.8551,27.9456,26700.0
2010-07-28 13:00:00,43.21,43.24,43.12,43.13,27800.0,27.9456,27.965,27.8874,27.8939,27800.0
2010-07-28 13:30:00,43.13,43.15,43.06,43.1,41500.0,27.8939,27.9068,27.8486,27.8745,41500.0
2010-07-28 14:00:00,43.11,43.15,42.9,42.96,57000.0,27.881,27.9068,27.7451,27.7839,57000.0
2010-07-28 14:30:00,42.95,42.99,42.86,42.95,74400.0,27.7775,27.8033,27.7193,27.7775,74400.0
2010-07-28 15:00:00,42.95,43.0,42.88,42.97,110700.0,27.7775,27.8098,27.7322,27.7904,110700.0
2010-07-28 15:30:00,42.97,43.03,42.92,42.96,160900.0,27.7904,27.8292,27.7581,27.7839,160900.0
2010-07-29 09:30:00,43.29,43.75,43.15,43.16,79000.0,27.9974,28.2949,27.9068,27.9133,79000.0
2010-07-29 10:00:00,43.2,43.22,42.99,43.04,47300.0,27.9392,27.9521,27.8033,27.8357,47300.0
2010-07-29 10:30:00,43.03,43.09,42.93,43.0,52700.0,27.8292,27.868,27.7645,27.8098,52700.0
2010-07-29 11:00:00,42.98,42.98,42.6,42.63,41400.0,27.7969,27.7969,27.5511,27.5705,41400.0
2010-07-29 11:30:00,42.6,42.6,42.41,42.49,70100.0,27.5511,27.5511,27.4282,27.48,70100.0
2010-07-29 12:00:00,42.48,42.57,42.35,42.57,35800.0,27.4735,27.5317,27.3894,27.5317,35800.0
2010-07-29 12:30:00,42.57,42.57,42.4,42.56,30500.0,27.5317,27.5317,27.4218,27.5252,30500.0
2010-07-29 13:00:00,42.56,42.7,42.53,42.67,27800.0,27.5252,27.6158,27.5058,27.5964,27800.0
2010-07-29 13:30:00,42.68,42.81,42.68,42.76,30200.0,27.6029,27.6869,27.6029,27.6546,30200.0
2010-07-29 14:00:00,42.77,42.86,42.64,42.86,30600.0,27.6611,27.7193,27.577,27.7193,30600.0
2010-07-29 14:30:00,42.87,43.01,42.79,42.98,49900.0,27.7257,27.8163,27.674,27.7969,49900.0
2010-07-29 15:00:00,42.97,43.05,42.89,43.0,79400.0,27.7904,27.8421,27.7387,27.8098,79400.0
2010-07-29 15:30:00,43.0,43.02,42.66,42.69,322000.0,27.8098,27.8227,27.5899,27.6093,322000.0
2010-07-30 09:30:00,42.23,42.59,42.08,42.54,58200.0,27.3118,27.5446,27.2148,27.5123,58200.0
2010-07-30 10:00:00,42.55,42.8,42.52,42.68,42800.0,27.5188,27.6805,27.4994,27.6029,42800.0
2010-07-30 10:30:00,42.71,42.95,42.67,42.79,31800.0,27.6223,27.7775,27.5964,27.674,31800.0
2010-07-30 11:00:00,42.78,42.81,42.58,42.58,26600.0,27.6675,27.6869,27.5382,27.5382,26600.0
2010-07-30 11:30:00,42.57,42.77,42.57,42.77,61200.0,27.5317,27.6611,27.5317,27.6611,61200.0
2010-07-30 12:00:00,42.76,42.83,42.7,42.78,44700.0,27.6546,27.6999,27.6158,27.6675,44700.0
2010-07-30 12:30:00,42.79,42.88,42.76,42.81,45600.0,27.674,27.7322,27.6546,27.6869,45600.0
2010-07-30 13:00:00,42.84,42.87,42.68,42.7,37100.0,27.7063,27.7257,27.6029,27.6158,37100.0
2010-07-30 13:30:00,42.71,42.71,42.53,42.53,50300.0,27.6223,27.6223,27.5058,27.5058,50300.0
2010-07-30 14:00:00,42.55,42.75,42.52,42.74,45600.0,27.5188,27.6481,27.4994,27.6417,45600.0
2010-07-30 14:30:00,42.74,42.81,42.71,42.73,45300.0,27.6417,27.6869,27.6223,27.6352,45300.0
2010-07-30 15:00:00,42.74,42.99,42.7,42.95,63800.0,27.6417,27.8033,27.6158,27.7775,63800.0
2010-07-30 15:30:00,42.95,42.98,42.83,42.83,184000.0,27.7775,27.7969,27.6999,27.6999,184000.0
2010-08-02 09:30:00,43.32,43.53,43.1,43.27,36300.0,28.0168,28.1526,27.8745,27.9844,36300.0
2010-08-02 10:00:00,43.26,43.59,43.26,43.58,45700.0,27.978,28.1914,27.978,28.1849,45700.0
2010-08-02 10:30:00,43.58,43.62,43.44,43.6,47600.0,28.1849,28.2108,28.0944,28.1979,47600.0
2010-08-02 11:00:00,43.61,43.73,43.58,43.7,39900.0,28.2043,28.2819,28.1849,28.2625,39900.0
2010-08-02 11:30:00,43.71,43.96,43.71,43.95,91200.0,28.269,28.4307,28.269,28.4242,91200.0
2010-08-02 12:00:00,43.94,43.94,43.76,43.76,35300.0,28.4177,28.4177,28.3013,28.3013,35300.0
2010-08-02 12:30:00,43.75,43.77,43.62,43.69,32000.0,28.2949,28.3078,28.2108,28.2561,32000.0
2010-08-02 13:00:00,43.7,43.75,43.64,43.66,62400.0,28.2625,28.2949,28.2237,28.2367,62400.0
2010-08-02 13:30:00,43.66,43.7,43.62,43.66,44800.0,28.2367,28.2625,28.2108,28.2367,44800.0
2010-08-02 14:00:00,43.67,43.71,43.6,43.63,76500.0,28.2431,28.269,28.1979,28.2173,76500.0
2010-08-02 14:30:00,43.64,43.81,43.64,43.8,61200.0,28.2237,28.3337,28.2237,28.3272,61200.0
2010-08-02 15:00:00,43.81,43.82,43.7,43.76,45200.0,28.3337,28.3401,28.2625,28.3013,45200.0
2010-08-02 15:30:00,43.76,43.81,43.7,43.76,117200.0,28.3013,28.3337,28.2625,28.3013,117200.0
2010-08-03 09:30:00,43.55,43.81,43.33,43.37,84700.0,28.1655,28.3337,28.0232,28.0491,84700.0
2010-08-03 10:00:00,43.37,43.48,43.24,43.42,69100.0,28.0491,28.1202,27.965,28.0814,69100.0
2010-08-03 10:30:00,43.41,43.77,43.37,43.69,73300.0,28.075,28.3078,28.0491,28.2561,73300.0
2010-08-03 11:00:00,43.69,43.81,43.57,43.69,53600.0,28.2561,28.3337,28.1785,28.2561,53600.0
2010-08-03 11:30:00,43.68,43.94,43.68,43.87,89900.0,28.2496,28.4177,28.2496,28.3725,89900.0
2010-08-03 12:00:00,43.86,43.86,43.61,43.69,26900.0,28.366,28.366,28.2043,28.2561,26900.0
2010-08-03 12:30:00,43.67,43.75,43.62,43.7,51000.0,28.2431,28.2949,28.2108,28.2625,51000.0
2010-08-03 13:00:00,43.68,43.75,43.61,43.72,38000.0,28.2496,28.2949,28.2043,28.2755,38000.0
2010-08-03 13:30:00,43.7,43.75,43.63,43.65,28000.0,28.2625,28.2949,28.2173,28.2302,28000.0
2010-08-03 14:00:00,43.66,43.81,43.62,43.8,38300.0,28.2367,28.3337,28.2108,28.3272,38300.0
2010-08-03 14:30:00,43.8,43.88,43.74,43.88,102700.0,28.3272,28.3789,28.2884,28.3789,102700.0
2010-08-03 15:00:00,43.87,43.89,43.77,43.82,125000.0,28.3725,28.3854,28.3078,28.3401,125000.0
2010-08-03 15:30:00,43.82,43.85,43.71,43.8,190800.0,28.3401,28.3595,28.269,28.3272,190800.0
2010-08-04 09:30:00,43.76,43.98,43.75,43.96,41100.0,28.3013,28.4436,28.2949,28.4307,41100.0
2010-08-04 10:00:00,43.97,44.19,43.71,43.86,81400.0,28.4371,28.5794,28.269,28.366,81400.0
2010-08-04 10:30:00,43.87,43.92,43.74,43.89,86100.0,28.3725,28.4048,28.2884,28.3854,86100.0
2010-08-04 11:00:00,43.88,43.97,43.77,43.79,72900.0,28.3789,28.4371,28.3078,28.3207,72900.0
2010-08-04 11:30:00,43.79,43.94,43.76,43.86,94800.0,28.3207,28.4177,28.3013,28.366,94800.0
2010-08-04 12:00:00,43.86,43.97,43.81,43.94,65300.0,28.366,28.4371,28.3337,28.4177,65300.0
2010-08-04 12:30:00,43.94,44.01,43.93,44.01,82900.0,28.4177,28.463,28.4113,28.463,82900.0
2010-08-04 13:00:00,44.0,44.02,43.83,43.89,63100.0,28.4565,28.4695,28.3466,28.3854,63100.0
2010-08-04 13:30:00,43.87,43.92,43.81,43.84,88200.0,28.3725,28.4048,28.3337,28.3531,88200.0
2010-08-04 14:00:00,43.85,43.95,43.82,43.9,72400.0,28.3595,28.4242,28.3401,28.3919,72400.0
2010-08-04 14:30:00,43.88,43.94,43.82,43.91,64100.0,28.3789,28.4177,28.3401,28.3983,64100.0
2010-08-04 15:00:00,43.91,44.01,43.89,43.97,90400.0,28.3983,28.463,28.3854,28.4371,90400.0
2010-08-04 15:30:00,43.97,44.06,43.97,44.01,116800.0,28.4371,28.4954,28.4371,28.463,116800.0
2010-08-05 09:30:00,43.78,43.87,43.55,43.65,43700.0,28.3143,28.3725,28.1655,28.2302,43700.0
2010-08-05 10:00:00,43.65,43.94,43.64,43.91,68800.0,28.2302,28.4177,28.2237,28.3983,68800.0
2010-08-05 10:30:00,43.9,43.93,43.76,43.78,86200.0,28.3919,28.4113,28.3013,28.3143,86200.0
2010-08-05 11:00:00,43.77,43.91,43.72,43.88,50500.0,28.3078,28.3983,28.2755,28.3789,50500.0
2010-08-05 11:30:00,43.9,43.97,43.79,43.86,41600.0,28.3919,28.4371,28.3207,28.366,41600.0
2010-08-05 12:00:00,43.87,43.95,43.85,43.94,35800.0,28.3725,28.4242,28.3595,28.4177,35800.0
2010-08-05 12:30:00,43.95,43.96,43.84,43.91,31300.0,28.4242,28.4307,28.3531,28.3983,31300.0
2010-08-05 13:00:00,43.9,43.9,43.81,43.88,29900.0,28.3919,28.3919,28.3337,28.3789,29900.0
2010-08-05 13:30:00,43.88,43.93,43.85,43.88,31900.0,28.3789,28.4113,28.3595,28.3789,31900.0
2010-08-05 14:00:00,43.9,43.99,43.87,43.98,26500.0,28.3919,28.4501,28.3725,28.4436,26500.0
2010-08-05 14:30:00,43.97,44.03,43.95,44.01,54100.0,28.4371,28.476,28.4242,28.463,54100.0
2010-08-05 15:00:00,44.01,44.06,44.0,44.02,65200.0,28.463,28.4954,28.4565,28.4695,65200.0
2010-08-05 15:30:00,44.0,44.12,43.97,44.11,165200.0,28.4565,28.5342,28.4371,28.5277,165200.0
2010-08-06 09:30:00,43.78,44.03,43.7,44.0,49800.0,28.3143,28.476,28.2625,28.4565,49800.0
2010-08-06 10:00:00,44.02,44.05,43.7,43.72,75100.0,28.4695,28.4889,28.2625,28.2755,75100.0
2010-08-06 10:30:00,43.72,43.76,43.29,43.33,58200.0,28.2755,28.3013,27.9974,28.0232,58200.0
2010-08-06 11:00:00,43.32,43.46,43.25,43.4,50000.0,28.0168,28.1073,27.9715,28.0685,50000.0
2010-08-06 11:30:00,43.4,43.5,43.36,43.39,46700.0,28.0685,28.1332,28.0426,28.062,46700.0
2010-08-06 12:00:00,43.39,43.39,43.32,43.36,39900.0,28.062,28.062,28.0168,28.0426,39900.0
2010-08-06 12:30:00,43.36,43.46,43.35,43.39,42300.0,28.0426,28.1073,28.0362,28.062,42300.0
2010-08-06 13:00:00,43.39,43.43,43.32,43.37,23000.0,28.062,28.0879,28.0168,28.0491,23000.0
2010-08-06 13:30:00,43.36,43.49,43.32,43.48,30900.0,28.0426,28.1267,28.0168,28.1202,30900.0
2010-08-06 14:00:00,43.48,43.48,43.36,43.46,38600.0,28.1202,28.1202,28.0426,28.1073,38600.0
2010-08-06 14:30:00,43.47,43.79,43.47,43.73,69000.0,28.1138,28.3207,28.1138,28.2819,69000.0
2010-08-06 15:00:00,43.75,43.88,43.66,43.82,63300.0,28.2949,28.3789,28.2367,28.3401,63300.0
2010-08-06 15:30:00,43.82,43.98,43.78,43.95,130100.0,28.3401,28.4436,28.3143,28.4242,130100.0
2010-08-09 09:30:00,44.26,44.4,44.2,44.25,45700.0,28.6247,28.7152,28.5859,28.6182,45700.0
2010-08-09 10:00:00,44.24,44.37,44.21,44.23,52100.0,28.6118,28.6958,28.5924,28.6053,52100.0
2010-08-09 10:30:00,44.24,44.4,44.24,44.38,37800.0,28.6118,28.7152,28.6118,28.7023,37800.0
2010-08-09 11:00:00,44.39,44.48,44.37,44.47,35500.0,28.7088,28.767,28.6958,28.7605,35500.0
2010-08-09 11:30:00,44.46,44.52,44.38,44.45,36100.0,28.754,28.7929,28.7023,28.7476,36100.0
2010-08-09 12:00:00,44.45,44.49,44.42,44.45,44200.0,28.7476,28.7735,28.7282,28.7476,44200.0
2010-08-09 12:30:00,44.43,44.45,44.4,44.45,21400.0,28.7346,28.7476,28.7152,28.7476,21400.0
2010-08-09 13:00:00,44.45,44.47,44.43,44.44,25400.0,28.7476,28.7605,28.7346,28.7411,25400.0
2010-08-09 13:30:00,44.43,44.47,44.4,44.42,27800.0,28.7346,28.7605,28.7152,28.7282,27800.0
2010-08-09 14:00:00,44.43,44.43,44.37,44.37,31500.0,28.7346,28.7346,28.6958,28.6958,31500.0
2010-08-09 14:30:00,44.37,44.51,44.37,44.51,52400.0,28.6958,28.7864,28.6958,28.7864,52400.0
2010-08-09 15:00:00,44.5,44.5,44.33,44.39,60300.0,28.7799,28.7799,28.67,28.7088,60300.0
2010-08-09 15:30:00,44.39,44.5,44.38,44.48,149000.0,28.7088,28.7799,28.7023,28.767,149000.0
2010-08-10 09:30:00,44.06,44.06,43.8,43.85,34300.0,28.4954,28.4954,28.3272,28.3595,34300.0
2010-08-10 10:00:00,43.85,43.96,43.8,43.84,31600.0,28.3595,28.4307,28.3272,28.3531,31600.0
2010-08-10 10:30:00,43.81,43.81,43.62,43.65,50800.0,28.3337,28.3337,28.2108,28.2302,50800.0
2010-08-10 11:00:00,43.63,43.75,43.62,43.65,61900.0,28.2173,28.2949,28.2108,28.2302,61900.0
2010-08-10 11:30:00,43.65,43.71,43.61,43.7,49000.0,28.2302,28.269,28.2043,28.2625,49000.0
2010-08-10 12:00:00,43.7,43.72,43.66,43.72,32700.0,28.2625,28.2755,28.2367,28.2755,32700.0
2010-08-10 12:30:00,43.71,43.75,43.69,43.71,22200.0,28.269,28.2949,28.2561,28.269,22200.0
2010-08-10 13:00:00,43.71,43.74,43.6,43.6,32300.0,28.269,28.2884,28.1979,28.1979,32300.0
2010-08-10 13:30:00,43.6,43.71,43.55,43.63,50900.0,28.1979,28.269,28.1655,28.2173,50900.0
2010-08-10 14:00:00,43.62,44.02,43.62,43.88,35600.0,28.2108,28.4695,28.2108,28.3789,35600.0
2010-08-10 14:30:00,43.89,44.13,43.88,44.0,76100.0,28.3854,28.5406,28.3789,28.4565,76100.0
2010-08-10 15:00:00,43.99,44.09,43.85,43.96,82400.0,28.4501,28.5148,28.3595,28.4307,82400.0
2010-08-10 15:30:00,43.97,44.08,43.89,43.93,141000.0,28.4371,28.5083,28.3854,28.4113,141000.0
2010-08-11 09:30:00,43.41,43.41,42.94,43.0,56900.0,28.075,28.075,27.771,27.8098,56900.0
2010-08-11 10:00:00,43.0,43.04,42.84,42.93,56300.0,27.8098,27.8357,27.7063,27.7645,56300.0
2010-08-11 10:30:00,42.91,42.94,42.74,42.75,64700.0,27.7516,27.771,27.6417,27.6481,64700.0
2010-08-11 11:00:00,42.75,42.79,42.59,42.76,61100.0,27.6481,27.674,27.5446,27.6546,61100.0
2010-08-11 11:30:00,42.75,42.83,42.72,42.77,69600.0,27.6481,27.6999,27.6287,27.6611,69600.0
2010-08-11 12:00:00,42.76,42.81,42.69,42.72,31400.0,27.6546,27.6869,27.6093,27.6287,31400.0
2010-08-11 12:30:00,42.72,42.76,42.64,42.65,29100.0,27.6287,27.6546,27.577,27.5835,29100.0
2010-08-11 13:00:00,42.65,42.77,42.62,42.75,76800.0,27.5835,27.6611,27.564,27.6481,76800.0
2010-08-11 13:30:00,42.76,42.87,42.74,42.85,75700.0,27.6546,27.7257,27.6417,27.7128,75700.0
2010-08-11 14:00:00,42.85,42.93,42.83,42.93,52000.0,27.7128,27.7645,27.6999,27.7645,52000.0
2010-08-11 14:30:00,42.93,43.01,42.83,42.87,138600.0,27.7645,27.8163,27.6999,27.7257,138600.0
2010-08-11 15:00:00,42.87,42.92,42.81,42.92,106400.0,27.7257,27.7581,27.6869,27.7581,106400.0
2010-08-11 15:30:00,42.9,43.02,42.86,42.9,299300.0,27.7451,27.8227,27.7193,27.7451,299300.0
2010-08-12 09:30:00,42.18,42.79,42.08,42.57,75100.0,27.2795,27.674,27.2148,27.5317,75100.0
2010-08-12 10:00:00,42.57,42.65,42.5,42.53,80700.0,27.5317,27.5835,27.4864,27.5058,80700.0
2010-08-12 10:30:00,42.52,42.8,42.5,42.74,61500.0,27.4994,27.6805,27.4864,27.6417,61500.0
2010-08-12 11:00:00,42.74,42.82,42.59,42.82,32200.0,27.6417,27.6934,27.5446,27.6934,32200.0
2010-08-12 11:30:00,42.82,42.82,42.67,42.78,48100.0,27.6934,27.6934,27.5964,27.6675,48100.0
2010-08-12 12:00:00,42.77,42.82,42.68,42.78,25800.0,27.6611,27.6934,27.6029,27.6675,25800.0
2010-08-12 12:30:00,42.79,42.84,42.77,42.81,17700.0,27.674,27.7063,27.6611,27.6869,17700.0
2010-08-12 13:00:00,42.81,42.86,42.63,42.66,40700.0,27.6869,27.7193,27.5705,27.5899,40700.0
2010-08-12 13:30:00,42.68,42.75,42.65,42.69,32700.0,27.6029,27.6481,27.5835,27.6093,32700.0
2010-08-12 14:00:00,42.68,42.72,42.6,42.66,35800.0,27.6029,27.6287,27.5511,27.5899,35800.0
2010-08-12 14:30:00,42.65,42.69,42.52,42.66,42200.0,27.5835,27.6093,27.4994,27.5899,42200.0
2010-08-12 15:00:00,42.67,42.9,42.67,42.9,118500.0,27.5964,27.7451,27.5964,27.7451,118500.0
2010-08-12 15:30:00,42.9,42.9,42.57,42.58,424800.0,27.7451,27.7451,27.5317,27.5382,424800.0
2010-08-13 09:30:00,42.03,42.22,41.67,42.18,157300.0,27.1825,27.3054,26.9496,27.2795,157300.0
2010-08-13 10:00:00,42.17,42.17,41.96,42.0,79500.0,27.273,27.273,27.1372,27.1631,79500.0
2010-08-13 10:30:00,42.0,42.08,41.91,42.0,96000.0,27.1631,27.2148,27.1049,27.1631,96000.0
2010-08-13 11:00:00,41.98,42.11,41.94,42.01,39100.0,27.1501,27.2342,27.1243,27.1695,39100.0
2010-08-13 11:30:00,42.02,42.04,41.93,41.97,82400.0,27.176,27.1889,27.1178,27.1437,82400.0
2010-08-13 12:00:00,41.98,42.08,41.97,42.06,31400.0,27.1501,27.2148,27.1437,27.2019,31400.0
2010-08-13 12:30:00,42.06,42.17,42.03,42.15,19900.0,27.2019,27.273,27.1825,27.2601,19900.0
2010-08-13 13:00:00,42.16,42.24,42.16,42.22,23500.0,27.2665,27.3183,27.2665,27.3054,23500.0
2010-08-13 13:30:00,42.24,42.3,42.2,42.23,27400.0,27.3183,27.3571,27.2924,27.3118,27400.0
2010-08-13 14:00:00,42.23,42.24,42.15,42.19,31800.0,27.3118,27.3183,27.2601,27.286,31800.0
2010-08-13 14:30:00,42.18,42.2,42.09,42.12,36500.0,27.2795,27.2924,27.2213,27.2407,36500.0
2010-08-13 15:00:00,42.12,42.18,42.11,42.16,64900.0,27.2407,27.2795,27.2342,27.2665,64900.0
2010-08-13 15:30:00,42.16,42.17,41.98,42.02,199600.0,27.2665,27.273,27.1501,27.176,199600.0
2010-08-16 09:30:00,41.76,42.1,41.6,41.99,43500.0,27.0079,27.2277,26.9044,27.1566,43500.0
2010-08-16 10:00:00,41.96,42.28,41.87,42.14,60000.0,27.1372,27.3442,27.079,27.2536,60000.0
2010-08-16 10:30:00,42.15,42.24,42.08,42.1,26200.0,27.2601,27.3183,27.2148,27.2277,26200.0
2010-08-16 11:00:00,42.11,42.12,41.95,41.98,31200.0,27.2342,27.2407,27.1307,27.1501,31200.0
2010-08-16 11:30:00,41.98,42.08,41.98,41.99,24200.0,27.1501,27.2148,27.1501,27.1566,24200.0
2010-08-16 12:00:00,41.99,42.07,41.94,42.07,20900.0,27.1566,27.2083,27.1243,27.2083,20900.0
2010-08-16 12:30:00,42.08,42.09,42.01,42.03,25300.0,27.2148,27.2213,27.1695,27.1825,25300.0
2010-08-16 13:00:00,42.04,42.09,41.99,42.06,18600.0,27.1889,27.2213,27.1566,27.2019,18600.0
2010-08-16 13:30:00,42.05,42.07,41.97,41.98,15400.0,27.1954,27.2083,27.1437,27.1501,15400.0
2010-08-16 14:00:00,42.0,42.07,41.89,42.06,48900.0,27.1631,27.2083,27.0919,27.2019,48900.0
2010-08-16 14:30:00,42.06,42.12,41.98,42.01,73900.0,27.2019,27.2407,27.1501,27.1695,73900.0
2010-08-16 15:00:00,42.01,42.07,41.98,42.06,105800.0,27.1695,27.2083,27.1501,27.2019,105800.0
2010-08-16 15:30:00,42.06,42.22,42.03,42.21,120400.0,27.2019,27.3054,27.1825,27.2989,120400.0
2010-08-17 09:30:00,42.45,42.66,42.25,42.59,68500.0,27.4541,27.5899,27.3248,27.5446,68500.0
2010-08-17 10:00:00,42.59,42.72,42.58,42.66,50500.0,27.5446,27.6287,27.5382,27.5899,50500.0
2010-08-17 10:30:00,42.67,42.86,42.66,42.8,39400.0,27.5964,27.7193,27.5899,27.6805,39400.0
2010-08-17 11:00:00,42.79,43.07,42.79,43.04,35000.0,27.674,27.8551,27.674,27.8357,35000.0
2010-08-17 11:30:00,43.05,43.17,43.04,43.13,36900.0,27.8421,27.9198,27.8357,27.8939,36900.0
2010-08-17 12:00:00,43.13,43.13,42.94,42.96,43500.0,27.8939,27.8939,27.771,27.7839,43500.0
2010-08-17 12:30:00,42.96,43.08,42.96,43.07,31200.0,27.7839,27.8615,27.7839,27.8551,31200.0
2010-08-17 13:00:00,43.07,43.31,43.05,43.27,28000.0,27.8551,28.0103,27.8421,27.9844,28000.0
2010-08-17 13:30:00,43.27,43.33,43.26,43.31,42400.0,27.9844,28.0232,27.978,28.0103,42400.0
2010-08-17 14:00:00,43.31,43.34,43.26,43.33,61500.0,28.0103,28.0297,27.978,28.0232,61500.0
2010-08-17 14:30:00,43.33,43.35,43.29,43.31,69800.0,28.0232,28.0362,27.9974,28.0103,69800.0
2010-08-17 15:00:00,43.31,43.32,43.24,43.31,75600.0,28.0103,28.0168,27.965,28.0103,75600.0
2010-08-17 15:30:00,43.31,43.31,43.07,43.08,223700.0,28.0103,28.0103,27.8551,27.8615,223700.0
2010-08-18 09:30:00,42.95,42.99,42.75,42.95,49000.0,27.7775,27.8033,27.6481,27.7775,49000.0
2010-08-18 10:00:00,42.93,43.12,42.83,42.93,47800.0,27.7645,27.8874,27.6999,27.7645,47800.0
2010-08-18 10:30:00,42.93,43.12,42.92,43.11,51900.0,27.7645,27.8874,27.7581,27.881,51900.0
2010-08-18 11:00:00,43.12,43.29,43.1,43.21,33800.0,27.8874,27.9974,27.8745,27.9456,33800.0
2010-08-18 11:30:00,43.21,43.49,43.2,43.49,60300.0,27.9456,28.1267,27.9392,28.1267,60300.0
2010-08-18 12:00:00,43.49,43.64,43.47,43.61,56400.0,28.1267,28.2237,28.1138,28.2043,56400.0
2010-08-18 12:30:00,43.62,43.69,43.51,43.67,27800.0,28.2108,28.2561,28.1396,28.2431,27800.0
2010-08-18 13:00:00,43.68,43.91,43.63,43.89,80500.0,28.2496,28.3983,28.2173,28.3854,80500.0
2010-08-18 13:30:00,43.89,43.92,43.79,43.82,28200.0,28.3854,28.4048,28.3207,28.3401,28200.0
2010-08-18 14:00:00,43.81,43.85,43.77,43.8,28800.0,28.3337,28.3595,28.3078,28.3272,28800.0
2010-08-18 14:30:00,43.78,43.83,43.68,43.78,72100.0,28.3143,28.3466,28.2496,28.3143,72100.0
2010-08-18 15:00:00,43.77,43.8,43.61,43.68,48000.0,28.3078,28.3272,28.2043,28.2496,48000.0
2010-08-18 15:30:00,43.68,43.76,43.63,43.64,136200.0,28.2496,28.3013,28.2173,28.2237,136200.0
2010-08-19 09:30:00,43.4,43.62,43.23,43.35,30500.0,28.0685,28.2108,27.9586,28.0362,30500.0
2010-08-19 10:00:00,43.33,43.33,42.84,42.92,91500.0,28.0232,28.0232,27.7063,27.7581,91500.0
2010-08-19 10:30:00,42.93,42.93,42.72,42.81,58300.0,27.7645,27.7645,27.6287,27.6869,58300.0
2010-08-19 11:00:00,42.79,42.87,42.66,42.84,29400.0,27.674,27.7257,27.5899,27.7063,29400.0
2010-08-19 11:30:00,42.85,42.85,42.54,42.6,52700.0,27.7128,27.7128,27.5123,27.5511,52700.0
2010-08-19 12:00:00,42.57,42.7,42.53,42.68,24300.0,27.5317,27.6158,27.5058,27.6029,24300.0
2010-08-19 12:30:00,42.69,42.81,42.69,42.77,27000.0,27.6093,27.6869,27.6093,27.6611,27000.0
2010-08-19 13:00:00,42.82,42.86,42.74,42.75,11500.0,27.6934,27.7193,27.6417,27.6481,11500.0
2010-08-19 13:30:00,42.74,42.8,42.7,42.71,18000.0,27.6417,27.6805,27.6158,27.6223,18000.0
2010-08-19 14:00:00,42.7,42.84,42.64,42.83,28700.0,27.6158,27.7063,27.577,27.6999,28700.0
2010-08-19 14:30:00,42.83,42.88,42.7,42.73,55800.0,27.6999,27.7322,27.6158,27.6352,55800.0
2010-08-19 15:00:00,42.72,42.94,42.68,42.87,40300.0,27.6287,27.771,27.6029,27.7257,40300.0
2010-08-19 15:30:00,42.86,42.93,42.81,42.84,148000.0,27.7193,27.7645,27.6869,27.7063,148000.0
2010-08-20 09:30:00,42.5,42.87,42.5,42.65,266800.0,27.4864,27.7257,27.4864,27.5835,266800.0
2010-08-20 10:00:00,42.65,42.72,42.57,42.66,79600.0,27.5835,27.6287,27.5317,27.5899,79600.0
2010-08-20 10:30:00,42.67,42.73,42.54,42.54,49700.0,27.5964,27.6352,27.5123,27.5123,49700.0
2010-08-20 11:00:00,42.56,42.64,42.51,42.56,37200.0,27.5252,27.577,27.4929,27.5252,37200.0
2010-08-20 11:30:00,42.57,42.66,42.51,42.56,51400.0,27.5317,27.5899,27.4929,27.5252,51400.0
2010-08-20 12:00:00,42.57,42.72,42.5,42.68,48900.0,27.5317,27.6287,27.4864,27.6029,48900.0
2010-08-20 12:30:00,42.7,42.8,42.64,42.78,24400.0,27.6158,27.6805,27.577,27.6675,24400.0
2010-08-20 13:00:00,42.78,42.83,42.74,42.75,28600.0,27.6675,27.6999,27.6417,27.6481,28600.0
2010-08-20 13:30:00,42.76,42.79,42.68,42.73,32900.0,27.6546,27.674,27.6029,27.6352,32900.0
2010-08-20 14:00:00,42.74,42.79,42.72,42.73,36200.0,27.6417,27.674,27.6287,27.6352,36200.0
2010-08-20 14:30:00,42.73,42.89,42.73,42.81,76300.0,27.6352,27.7387,27.6352,27.6869,76300.0
2010-08-20 15:00:00,42.81,42.98,42.78,42.98,61500.0,27.6869,27.7969,27.6675,27.7969,61500.0
2010-08-20 15:30:00,42.97,43.07,42.97,42.98,99200.0,27.7904,27.8551,27.7904,27.7969,99200.0
2010-08-23 09:30:00,42.14,43.35,42.03,43.01,132200.0,27.2536,28.0362,27.1825,27.8163,132200.0
2010-08-23 10:00:00,42.99,43.01,42.77,42.83,119300.0,27.8033,27.8163,27.6611,27.6999,119300.0
2010-08-23 10:30:00,42.83,42.91,42.58,42.81,112700.0,27.6999,27.7516,27.5382,27.6869,112700.0
2010-08-23 11:00:00,42.81,42.85,42.6,42.65,101000.0,27.6869,27.7128,27.5511,27.5835,101000.0
2010-08-23 11:30:00,42.65,42.75,42.63,42.7,52000.0,27.5835,27.6481,27.5705,27.6158,52000.0
2010-08-23 12:00:00,42.71,42.8,42.7,42.77,34700.0,27.6223,27.6805,27.6158,27.6611,34700.0
2010-08-23 12:30:00,42.77,42.83,42.75,42.8,23900.0,27.6611,27.6999,27.6481,27.6805,23900.0
2010-08-23 13:00:00,42.79,42.89,42.73,42.84,24300.0,27.674,27.7387,27.6352,27.7063,24300.0
2010-08-23 13:30:00,42.83,42.89,42.75,42.88,33500.0,27.6999,27.7387,27.6481,27.7322,33500.0
2010-08-23 14:00:00,42.87,42.99,42.83,42.89,36700.0,27.7257,27.8033,27.6999,27.7387,36700.0
2010-08-23 14:30:00,42.9,42.99,42.83,42.86,34500.0,27.7451,27.8033,27.6999,27.7193,34500.0
2010-08-23 15:00:00,42.86,42.93,42.81,42.84,79300.0,27.7193,27.7645,27.6869,27.7063,79300.0
2010-08-23 15:30:00,42.83,42.84,42.7,42.72,196200.0,27.6999,27.7063,27.6158,27.6287,196200.0
2010-08-24 09:30:00,42.35,42.43,42.05,42.15,129300.0,27.3894,27.4412,27.1954,27.2601,129300.0
2010-08-24 10:00:00,42.14,42.31,41.93,42.27,155600.0,27.2536,27.3636,27.1178,27.3377,155600.0
2010-08-24 10:30:00,42.25,42.36,42.21,42.36,48000.0,27.3248,27.3959,27.2989,27.3959,48000.0
2010-08-24 11:00:00,42.38,42.67,42.37,42.67,150300.0,27.4088,27.5964,27.4024,27.5964,150300.0
2010-08-24 11:30:00,42.67,42.8,42.62,42.7,60200.0,27.5964,27.6805,27.564,27.6158,60200.0
2010-08-24 12:00:00,42.69,42.77,42.62,42.65,73900.0,27.6093,27.6611,27.564,27.5835,73900.0
2010-08-24 12:30:00,42.65,42.69,42.61,42.64,45200.0,27.5835,27.6093,27.5576,27.577,45200.0
2010-08-24 13:00:00,42.62,42.72,42.55,42.72,25800.0,27.564,27.6287,27.5188,27.6287,25800.0
2010-08-24 13:30:00,42.71,42.71,42.4,42.46,42600.0,27.6223,27.6223,27.4218,27.4606,42600.0
2010-08-24 14:00:00,42.45,42.59,42.45,42.54,62600.0,27.4541,27.5446,27.4541,27.5123,62600.0
2010-08-24 14:30:00,42.53,42.65,42.5,42.65,70300.0,27.5058,27.5835,27.4864,27.5835,70300.0
2010-08-24 15:00:00,42.66,42.86,42.63,42.82,138800.0,27.5899,27.7193,27.5705,27.6934,138800.0
2010-08-24 15:30:00,42.82,42.84,42.52,42.6,226400.0,27.6934,27.7063,27.4994,27.5511,226400.0
2010-08-25 09:30:00,42.43,42.56,42.14,42.23,179200.0,27.4412,27.5252,27.2536,27.3118,179200.0
2010-08-25 10:00:00,42.25,42.31,41.89,42.21,264100.0,27.3248,27.3636,27.0919,27.2989,264100.0
2010-08-25 10:30:00,42.22,42.25,42.08,42.23,73100.0,27.3054,27.3248,27.2148,27.3118,73100.0
2010-08-25 11:00:00,42.24,42.45,42.22,42.42,31300.0,27.3183,27.4541,27.3054,27.4347,31300.0
2010-08-25 11:30:00,42.42,42.42,42.21,42.26,43100.0,27.4347,27.4347,27.2989,27.3312,43100.0
2010-08-25 12:00:00,42.26,42.31,42.21,42.31,69500.0,27.3312,27.3636,27.2989,27.3636,69500.0
2010-08-25 12:30:00,42.31,42.33,42.18,42.19,65900.0,27.3636,27.3765,27.2795,27.286,65900.0
2010-08-25 13:00:00,42.19,42.26,42.15,42.18,34000.0,27.286,27.3312,27.2601,27.2795,34000.0
2010-08-25 13:30:00,42.17,42.24,42.17,42.23,35400.0,27.273,27.3183,27.273,27.3118,35400.0
2010-08-25 14:00:00,42.23,42.32,42.21,42.29,39500.0,27.3118,27.37,27.2989,27.3506,39500.0
2010-08-25 14:30:00,42.29,42.58,42.28,42.58,47900.0,27.3506,27.5382,27.3442,27.5382,47900.0
2010-08-25 15:00:00,42.59,42.6,42.44,42.46,58000.0,27.5446,27.5511,27.4476,27.4606,58000.0
2010-08-25 15:30:00,42.47,42.83,42.47,42.73,205900.0,27.467,27.6999,27.467,27.6352,205900.0
2010-08-26 09:30:00,42.83,42.95,42.62,42.86,24300.0,27.6999,27.7775,27.564,27.7193,24300.0
2010-08-26 10:00:00,42.87,43.0,42.84,42.91,46800.0,27.7257,27.8098,27.7063,27.7516,46800.0
2010-08-26 10:30:00,42.93,43.09,42.91,43.01,41800.0,27.7645,27.868,27.7516,27.8163,41800.0
2010-08-26 11:00:00,43.03,43.05,42.68,42.73,70200.0,27.8292,27.8421,27.6029,27.6352,70200.0
2010-08-26 11:30:00,42.74,42.75,42.61,42.73,70300.0,27.6417,27.6481,27.5576,27.6352,70300.0
2010-08-26 12:00:00,42.76,42.81,42.63,42.78,54400.0,27.6546,27.6869,27.5705,27.6675,54400.0
2010-08-26 12:30:00,42.78,42.8,42.68,42.75,40200.0,27.6675,27.6805,27.6029,27.6481,40200.0
2010-08-26 13:00:00,42.75,42.77,42.62,42.65,44900.0,27.6481,27.6611,27.564,27.5835,44900.0
2010-08-26 13:30:00,42.65,42.73,42.61,42.64,41100.0,27.5835,27.6352,27.5576,27.577,41100.0
2010-08-26 14:00:00,42.63,42.64,42.45,42.5,74300.0,27.5705,27.577,27.4541,27.4864,74300.0
2010-08-26 14:30:00,42.48,42.49,42.28,42.31,62400.0,27.4735,27.48,27.3442,27.3636,62400.0
2010-08-26 15:00:00,42.33,42.55,42.32,42.49,64900.0,27.3765,27.5188,27.37,27.48,64900.0
2010-08-26 15:30:00,42.49,42.64,42.41,42.44,161200.0,27.48,27.577,27.4282,27.4476,161200.0
2010-08-27 09:30:00,42.64,42.85,42.26,42.26,47800.0,27.577,27.7128,27.3312,27.3312,47800.0
2010-08-27 10:00:00,42.3,42.6,42.08,42.56,70600.0,27.3571,27.5511,27.2148,27.5252,70600.0
2010-08-27 10:30:00,42.56,42.75,42.55,42.66,48500.0,27.5252,27.6481,27.5188,27.5899,48500.0
2010-08-27 11:00:00,42.66,42.82,42.63,42.72,103400.0,27.5899,27.6934,27.5705,27.6287,103400.0
2010-08-27 11:30:00,42.73,42.79,42.69,42.71,24900.0,27.6352,27.674,27.6093,27.6223,24900.0
2010-08-27 12:00:00,42.73,42.84,42.69,42.76,26900.0,27.6352,27.7063,27.6093,27.6546,26900.0
2010-08-27 12:30:00,42.77,42.81,42.53,42.53,24200.0,27.6611,27.6869,27.5058,27.5058,24200.0
2010-08-27 13:00:00,42.55,42.65,42.51,42.65,42400.0,27.5188,27.5835,27.4929,27.5835,42400.0
2010-08-27 13:30:00,42.65,42.86,42.63,42.86,37200.0,27.5835,27.7193,27.5705,27.7193,37200.0
2010-08-27 14:00:00,42.88,42.93,42.77,42.87,36700.0,27.7322,27.7645,27.6611,27.7257,36700.0
2010-08-27 14:30:00,42.88,43.02,42.87,42.92,40400.0,27.7322,27.8227,27.7257,27.7581,40400.0
2010-08-27 15:00:00,42.93,43.02,42.87,42.99,60300.0,27.7645,27.8227,27.7257,27.8033,60300.0
2010-08-27 15:30:00,42.98,43.0,42.9,42.94,130200.0,27.7969,27.8098,27.7451,27.771,130200.0
2010-08-30 09:30:00,42.86,42.93,42.73,42.93,26500.0,27.7193,27.7645,27.6352,27.7645,26500.0
2010-08-30 10:00:00,42.95,42.95,42.73,42.76,25000.0,27.7775,27.7775,27.6352,27.6546,25000.0
2010-08-30 10:30:00,42.75,42.95,42.73,42.9,14700.0,27.6481,27.7775,27.6352,27.7451,14700.0
2010-08-30 11:00:00,42.9,42.91,42.67,42.75,16400.0,27.7451,27.7516,27.5964,27.6481,16400.0
2010-08-30 11:30:00,42.74,42.74,42.49,42.52,26700.0,27.6417,27.6417,27.48,27.4994,26700.0
2010-08-30 12:00:00,42.52,42.55,42.47,42.47,32100.0,27.4994,27.5188,27.467,27.467,32100.0
2010-08-30 12:30:00,42.47,42.56,42.45,42.45,30200.0,27.467,27.5252,27.4541,27.4541,30200.0
2010-08-30 13:00:00,42.45,42.5,42.33,42.34,30500.0,27.4541,27.4864,27.3765,27.383,30500.0
2010-08-30 13:30:00,42.34,42.41,42.33,42.35,16700.0,27.383,27.4282,27.3765,27.3894,16700.0
2010-08-30 14:00:00,42.35,42.4,42.26,42.35,26600.0,27.3894,27.4218,27.3312,27.3894,26600.0
2010-08-30 14:30:00,42.34,42.4,42.29,42.34,43400.0,27.383,27.4218,27.3506,27.383,43400.0
2010-08-30 15:00:00,42.33,42.38,42.26,42.29,51000.0,27.3765,27.4088,27.3312,27.3506,51000.0
2010-08-30 15:30:00,42.3,42.32,42.2,42.21,126000.0,27.3571,27.37,27.2924,27.2989,126000.0
2010-08-31 09:30:00,42.13,42.21,41.85,42.03,60600.0,27.2471,27.2989,27.0661,27.1825,60600.0
2010-08-31 10:00:00,42.04,42.41,42.04,42.24,37000.0,27.1889,27.4282,27.1889,27.3183,37000.0
2010-08-31 10:30:00,42.25,42.33,42.12,42.22,45700.0,27.3248,27.3765,27.2407,27.3054,45700.0
2010-08-31 11:00:00,42.23,42.27,42.09,42.19,37500.0,27.3118,27.3377,27.2213,27.286,37500.0
2010-08-31 11:30:00,42.18,42.3,42.17,42.21,45800.0,27.2795,27.3571,27.273,27.2989,45800.0
2010-08-31 12:00:00,42.23,42.25,42.16,42.19,23300.0,27.3118,27.3248,27.2665,27.286,23300.0
2010-08-31 12:30:00,42.19,42.25,42.1,42.1,24500.0,27.286,27.3248,27.2277,27.2277,24500.0
2010-08-31 13:00:00,42.08,42.26,42.07,42.22,27100.0,27.2148,27.3312,27.2083,27.3054,27100.0
2010-08-31 13:30:00,42.22,42.26,42.18,42.19,42600.0,27.3054,27.3312,27.2795,27.286,42600.0
2010-08-31 14:00:00,42.19,42.27,41.95,42.0,75200.0,27.286,27.3377,27.1307,27.1631,75200.0
2010-08-31 14:30:00,42.0,42.02,41.87,41.92,87100.0,27.1631,27.176,27.079,27.1113,87100.0
2010-08-31 15:00:00,41.92,42.01,41.88,41.9,71800.0,27.1113,27.1695,27.0855,27.0984,71800.0
2010-08-31 15:30:00,41.9,42.0,41.83,41.92,554700.0,27.0984,27.1631,27.0531,27.1113,554700.0
2010-09-01 09:30:00,42.48,42.67,42.35,42.4,83000.0,27.4735,27.5964,27.3894,27.4218,83000.0
2010-09-01 10:00:00,42.41,43.05,42.38,43.03,128800.0,27.4282,27.8421,27.4088,27.8292,128800.0
2010-09-01 10:30:00,43.05,43.27,43.0,43.21,84400.0,27.8421,27.9844,27.8098,27.9456,84400.0
2010-09-01 11:00:00,43.23,43.33,43.21,43.31,56700.0,27.9586,28.0232,27.9456,28.0103,56700.0
2010-09-01 11:30:00,43.32,43.35,43.23,43.25,55100.0,28.0168,28.0362,27.9586,27.9715,55100.0
2010-09-01 12:00:00,43.25,43.26,43.2,43.2,35700.0,27.9715,27.978,27.9392,27.9392,35700.0
2010-09-01 12:30:00,43.21,43.22,43.15,43.16,38300.0,27.9456,27.9521,27.9068,27.9133,38300.0
2010-09-01 13:00:00,43.18,43.19,43.1,43.11,47000.0,27.9262,27.9327,27.8745,27.881,47000.0
2010-09-01 13:30:00,43.11,43.18,43.1,43.14,39400.0,27.881,27.9262,27.8745,27.9004,39400.0
2010-09-01 14:00:00,43.14,43.17,43.07,43.13,51900.0,27.9004,27.9198,27.8551,27.8939,51900.0
2010-09-01 14:30:00,43.14,43.15,42.95,43.07,102000.0,27.9004,27.9068,27.7775,27.8551,102000.0
2010-09-01 15:00:00,43.08,43.18,43.04,43.14,40100.0,27.8615,27.9262,27.8357,27.9004,40100.0
2010-09-01 15:30:00,43.14,43.32,43.11,43.28,175900.0,27.9004,28.0168,27.881,27.9909,175900.0
2010-09-02 09:30:00,43.19,43.78,43.19,43.74,34700.0,27.9327,28.3143,27.9327,28.2884,34700.0
2010-09-02 10:00:00,43.74,43.91,43.65,43.71,57400.0,28.2884,28.3983,28.2302,28.269,57400.0
2010-09-02 10:30:00,43.71,43.72,43.63,43.71,48200.0,28.269,28.2755,28.2173,28.269,48200.0
2010-09-02 11:00:00,43.69,43.73,43.61,43.63,28400.0,28.2561,28.2819,28.2043,28.2173,28400.0
2010-09-02 11:30:00,43.63,43.69,43.63,43.64,18000.0,28.2173,28.2561,28.2173,28.2237,18000.0
2010-09-02 12:00:00,43.64,43.69,43.59,43.68,21800.0,28.2237,28.2561,28.1914,28.2496,21800.0
2010-09-02 12:30:00,43.69,43.71,43.55,43.58,18900.0,28.2561,28.269,28.1655,28.1849,18900.0
2010-09-02 13:00:00,43.59,43.62,43.56,43.58,11800.0,28.1914,28.2108,28.172,28.1849,11800.0
2010-09-02 13:30:00,43.57,43.64,43.47,43.64,32600.0,28.1785,28.2237,28.1138,28.2237,32600.0
2010-09-02 14:00:00,43.64,43.8,43.64,43.75,19400.0,28.2237,28.3272,28.2237,28.2949,19400.0
2010-09-02 14:30:00,43.74,43.77,43.7,43.73,24900.0,28.2884,28.3078,28.2625,28.2819,24900.0
2010-09-02 15:00:00,43.72,43.76,43.6,43.62,82300.0,28.2755,28.3013,28.1979,28.2108,82300.0
2010-09-02 15:30:00,43.62,43.77,43.61,43.77,113400.0,28.2108,28.3078,28.2043,28.3078,113400.0
2010-09-03 09:30:00,44.25,44.55,44.08,44.32,54500.0,28.6182,28.8123,28.5083,28.6635,54500.0
2010-09-03 10:00:00,44.3,44.3,43.74,43.75,92200.0,28.6506,28.6506,28.2884,28.2949,92200.0
2010-09-03 10:30:00,43.77,43.77,43.55,43.63,93900.0,28.3078,28.3078,28.1655,28.2173,93900.0
2010-09-03 11:00:00,43.64,43.8,43.63,43.74,52900.0,28.2237,28.3272,28.2173,28.2884,52900.0
2010-09-03 11:30:00,43.74,43.79,43.67,43.73,51500.0,28.2884,28.3207,28.2431,28.2819,51500.0
2010-09-03 12:00:00,43.73,43.76,43.71,43.73,26200.0,28.2819,28.3013,28.269,28.2819,26200.0
2010-09-03 12:30:00,43.73,43.89,43.73,43.86,37600.0,28.2819,28.3854,28.2819,28.366,37600.0
2010-09-03 13:00:00,43.86,43.91,43.82,43.82,31800.0,28.366,28.3983,28.3401,28.3401,31800.0
2010-09-03 13:30:00,43.82,43.92,43.81,43.84,38800.0,28.3401,28.4048,28.3337,28.3531,38800.0
2010-09-03 14:00:00,43.85,43.86,43.7,43.76,57400.0,28.3595,28.366,28.2625,28.3013,57400.0
2010-09-03 14:30:00,43.76,43.81,43.69,43.72,36100.0,28.3013,28.3337,28.2561,28.2755,36100.0
2010-09-03 15:00:00,43.72,43.79,43.7,43.76,66800.0,28.2755,28.3207,28.2625,28.3013,66800.0
2010-09-03 15:30:00,43.76,43.92,43.74,43.92,219200.0,28.3013,28.4048,28.2884,28.4048,219200.0
2010-09-07 09:30:00,43.67,43.7,42.91,42.91,127300.0,28.2431,28.2625,27.7516,27.7516,127300.0
2010-09-07 10:00:00,42.92,43.0,42.82,42.88,181600.0,27.7581,27.8098,27.6934,27.7322,181600.0
2010-09-07 10:30:00,42.88,43.02,42.82,42.88,68800.0,27.7322,27.8227,27.6934,27.7322,68800.0
2010-09-07 11:00:00,42.88,42.97,42.83,42.97,90500.0,27.7322,27.7904,27.6999,27.7904,90500.0
2010-09-07 11:30:00,42.98,43.01,42.93,43.01,43500.0,27.7969,27.8163,27.7645,27.8163,43500.0
2010-09-07 12:00:00,42.99,43.01,42.86,42.88,43400.0,27.8033,27.8163,27.7193,27.7322,43400.0
2010-09-07 12:30:00,42.88,42.92,42.83,42.84,46500.0,27.7322,27.7581,27.6999,27.7063,46500.0
2010-09-07 13:00:00,42.84,42.86,42.75,42.8,34900.0,27.7063,27.7193,27.6481,27.6805,34900.0
2010-09-07 13:30:00,42.79,42.97,42.79,42.93,26000.0,27.674,27.7904,27.674,27.7645,26000.0
2010-09-07 14:00:00,42.92,42.93,42.81,42.82,42200.0,27.7581,27.7645,27.6869,27.6934,42200.0
2010-09-07 14:30:00,42.82,42.86,42.62,42.66,72700.0,27.6934,27.7193,27.564,27.5899,72700.0
2010-09-07 15:00:00,42.65,42.7,42.58,42.65,97900.0,27.5835,27.6158,27.5382,27.5835,97900.0
2010-09-07 15:30:00,42.65,42.79,42.65,42.72,182500.0,27.5835,27.674,27.5835,27.6287,182500.0
2010-09-08 09:30:00,42.63,42.63,42.14,42.17,74000.0,27.8381,27.8381,27.5181,27.5377,74000.0
2010-09-08 10:00:00,42.18,42.23,42.08,42.11,120800.0,27.5443,27.5769,27.479,27.4986,120800.0
2010-09-08 10:30:00,42.1,42.21,42.09,42.16,112300.0,27.492,27.5639,27.4855,27.5312,112300.0
2010-09-08 11:00:00,42.17,42.18,42.0,42.01,112600.0,27.5377,27.5443,27.4267,27.4333,112600.0
2010-09-08 11:30:00,42.01,42.04,41.98,42.04,38900.0,27.4333,27.4528,27.4137,27.4528,38900.0
2010-09-08 12:00:00,42.05,42.13,42.01,42.09,105900.0,27.4594,27.5116,27.4333,27.4855,105900.0
2010-09-08 12:30:00,42.09,42.27,42.08,42.18,65300.0,27.4855,27.603,27.479,27.5443,65300.0
2010-09-08 13:00:00,42.18,42.34,42.17,42.31,103600.0,27.5443,27.6488,27.5377,27.6292,103600.0
2010-09-08 13:30:00,42.32,42.34,42.17,42.32,109900.0,27.6357,27.6488,27.5377,27.6357,109900.0
2010-09-08 14:00:00,42.32,42.32,42.08,42.12,68000.0,27.6357,27.6357,27.479,27.5051,68000.0
2010-09-08 14:30:00,42.13,42.26,42.09,42.11,83100.0,27.5116,27.5965,27.4855,27.4986,83100.0
2010-09-08 15:00:00,42.11,42.25,42.1,42.14,90400.0,27.4986,27.59,27.492,27.5181,90400.0
2010-09-08 15:30:00,42.14,42.25,42.1,42.23,166900.0,27.5181,27.59,27.492,27.5769,166900.0
2010-09-09 09:30:00,42.73,42.8,42.27,42.57,116000.0,27.9034,27.9491,27.603,27.7989,116000.0
2010-09-09 10:00:00,42.57,42.57,42.32,42.35,64300.0,27.7989,27.7989,27.6357,27.6553,64300.0
2010-09-09 10:30:00,42.35,42.43,42.29,42.36,53500.0,27.6553,27.7075,27.6161,27.6618,53500.0
2010-09-09 11:00:00,42.36,42.49,42.36,42.44,83700.0,27.6618,27.7467,27.6618,27.7141,83700.0
2010-09-09 11:30:00,42.44,42.49,42.44,42.47,55600.0,27.7141,27.7467,27.7141,27.7336,55600.0
2010-09-09 12:00:00,42.48,42.58,42.47,42.55,34500.0,27.7402,27.8055,27.7336,27.7859,34500.0
2010-09-09 12:30:00,42.55,42.63,42.53,42.58,83400.0,27.7859,27.8381,27.7728,27.8055,83400.0
2010-09-09 13:00:00,42.58,42.66,42.56,42.57,74300.0,27.8055,27.8577,27.7924,27.7989,74300.0
2010-09-09 13:30:00,42.56,42.69,42.52,42.56,35500.0,27.7924,27.8773,27.7663,27.7924,35500.0
2010-09-09 14:00:00,42.55,42.66,42.53,42.62,63900.0,27.7859,27.8577,27.7728,27.8316,63900.0
2010-09-09 14:30:00,42.62,42.75,42.61,42.72,73800.0,27.8316,27.9165,27.8251,27.8969,73800.0
2010-09-09 15:00:00,42.72,42.73,42.68,42.7,57300.0,27.8969,27.9034,27.8708,27.8838,57300.0
2010-09-09 15:30:00,42.7,42.74,42.56,42.64,125400.0,27.8838,27.91,27.7924,27.8447,125400.0
2010-09-10 09:30:00,42.72,42.75,42.52,42.61,69900.0,27.8969,27.9165,27.7663,27.8251,69900.0
2010-09-10 10:00:00,42.62,42.77,42.6,42.73,72600.0,27.8316,27.9295,27.8185,27.9034,72600.0
2010-09-10 10:30:00,42.74,42.8,42.52,42.63,54500.0,27.91,27.9491,27.7663,27.8381,54500.0
2010-09-10 11:00:00,42.63,42.69,42.6,42.69,23300.0,27.8381,27.8773,27.8185,27.8773,23300.0
2010-09-10 11:30:00,42.69,42.72,42.58,42.6,29000.0,27.8773,27.8969,27.8055,27.8185,29000.0
2010-09-10 12:00:00,42.59,42.67,42.54,42.64,19900.0,27.812,27.8642,27.7794,27.8447,19900.0
2010-09-10 12:30:00,42.64,42.74,42.59,42.69,19700.0,27.8447,27.91,27.812,27.8773,19700.0
2010-09-10 13:00:00,42.69,42.71,42.66,42.69,18300.0,27.8773,27.8904,27.8577,27.8773,18300.0
2010-09-10 13:30:00,42.69,42.74,42.68,42.73,21100.0,27.8773,27.91,27.8708,27.9034,21100.0
2010-09-10 14:00:00,42.72,42.8,42.67,42.69,32100.0,27.8969,27.9491,27.8642,27.8773,32100.0
2010-09-10 14:30:00,42.7,42.71,42.62,42.67,27100.0,27.8838,27.8904,27.8316,27.8642,27100.0
2010-09-10 15:00:00,42.67,42.72,42.63,42.71,38000.0,27.8642,27.8969,27.8381,27.8904,38000.0
2010-09-10 15:30:00,42.7,42.74,42.63,42.68,105600.0,27.8838,27.91,27.8381,27.8708,105600.0
2010-09-13 09:30:00,43.03,43.11,42.88,42.99,37500.0,28.0993,28.1516,28.0014,28.0732,37500.0
2010-09-13 10:00:00,43.0,43.2,42.96,43.15,54200.0,28.0797,28.2103,28.0536,28.1777,54200.0
2010-09-13 10:30:00,43.16,43.33,43.15,43.26,50100.0,28.1842,28.2952,28.1777,28.2495,50100.0
2010-09-13 11:00:00,43.26,43.31,43.22,43.31,61900.0,28.2495,28.2822,28.2234,28.2822,61900.0
2010-09-13 11:30:00,43.31,43.31,43.23,43.31,59800.0,28.2822,28.2822,28.2299,28.2822,59800.0
2010-09-13 12:00:00,43.3,43.31,43.27,43.28,65600.0,28.2756,28.2822,28.2561,28.2626,65600.0
2010-09-13 12:30:00,43.28,43.31,43.25,43.29,48900.0,28.2626,28.2822,28.243,28.2691,48900.0
2010-09-13 13:00:00,43.3,43.38,43.27,43.34,43600.0,28.2756,28.3279,28.2561,28.3018,43600.0
2010-09-13 13:30:00,43.33,43.39,43.32,43.36,24500.0,28.2952,28.3344,28.2887,28.3148,24500.0
2010-09-13 14:00:00,43.36,43.36,43.26,43.32,39900.0,28.3148,28.3148,28.2495,28.2887,39900.0
2010-09-13 14:30:00,43.31,43.34,43.28,43.31,33600.0,28.2822,28.3018,28.2626,28.2822,33600.0
2010-09-13 15:00:00,43.31,43.35,43.26,43.35,61300.0,28.2822,28.3083,28.2495,28.3083,61300.0
2010-09-13 15:30:00,43.35,43.5,43.34,43.43,155900.0,28.3083,28.4063,28.3018,28.3605,155900.0
2010-09-14 09:30:00,43.51,43.59,43.22,43.32,42800.0,28.4128,28.465,28.2234,28.2887,42800.0
2010-09-14 10:00:00,43.32,43.37,43.15,43.17,48900.0,28.2887,28.3214,28.1777,28.1908,48900.0
2010-09-14 10:30:00,43.17,43.25,43.15,43.24,66300.0,28.1908,28.243,28.1777,28.2365,66300.0
2010-09-14 11:00:00,43.24,43.36,43.22,43.3,47800.0,28.2365,28.3148,28.2234,28.2756,47800.0
2010-09-14 11:30:00,43.31,43.46,43.31,43.44,89100.0,28.2822,28.3801,28.2822,28.3671,89100.0
2010-09-14 12:00:00,43.44,43.48,43.33,43.38,55000.0,28.3671,28.3932,28.2952,28.3279,55000.0
2010-09-14 12:30:00,43.38,43.38,43.14,43.14,83700.0,28.3279,28.3279,28.1712,28.1712,83700.0
2010-09-14 13:00:00,43.13,43.19,43.1,43.19,26100.0,28.1646,28.2038,28.145,28.2038,26100.0
2010-09-14 13:30:00,43.2,43.23,43.13,43.2,40900.0,28.2103,28.2299,28.1646,28.2103,40900.0
2010-09-14 14:00:00,43.2,43.24,43.13,43.18,77400.0,28.2103,28.2365,28.1646,28.1973,77400.0
2010-09-14 14:30:00,43.18,43.29,43.18,43.27,55500.0,28.1973,28.2691,28.1973,28.2561,55500.0
2010-09-14 15:00:00,43.26,43.32,43.21,43.23,112300.0,28.2495,28.2887,28.2169,28.2299,112300.0
2010-09-14 15:30:00,43.23,43.32,43.16,43.16,191200.0,28.2299,28.2887,28.1842,28.1842,191200.0
2010-09-15 09:30:00,43.02,43.1,42.93,43.08,40100.0,28.0928,28.145,28.034,28.132,40100.0
2010-09-15 10:00:00,43.08,43.38,43.07,43.33,50900.0,28.132,28.3279,28.1255,28.2952,50900.0
2010-09-15 10:30:00,43.36,43.4,43.26,43.35,49700.0,28.3148,28.341,28.2495,28.3083,49700.0
2010-09-15 11:00:00,43.36,43.44,43.26,43.41,47200.0,28.3148,28.3671,28.2495,28.3475,47200.0
2010-09-15 11:30:00,43.41,43.49,43.38,43.47,33300.0,28.3475,28.3997,28.3279,28.3867,33300.0
2010-09-15 12:00:00,43.47,43.49,43.4,43.42,30600.0,28.3867,28.3997,28.341,28.354,30600.0
2010-09-15 12:30:00,43.43,43.44,43.37,43.41,25400.0,28.3605,28.3671,28.3214,28.3475,25400.0
2010-09-15 13:00:00,43.4,43.49,43.4,43.46,27600.0,28.341,28.3997,28.341,28.3801,27600.0
2010-09-15 13:30:00,43.44,43.49,43.43,43.47,42300.0,28.3671,28.3997,28.3605,28.3867,42300.0
2010-09-15 14:00:00,43.46,43.47,43.41,43.46,35300.0,28.3801,28.3867,28.3475,28.3801,35300.0
2010-09-15 14:30:00,43.47,43.49,43.37,43.44,32800.0,28.3867,28.3997,28.3214,28.3671,32800.0
2010-09-15 15:00:00,43.44,43.57,43.41,43.53,56400.0,28.3671,28.452,28.3475,28.4258,56400.0
2010-09-15 15:30:00,43.54,43.56,43.42,43.48,109000.0,28.4324,28.4454,28.354,28.3932,109000.0
2010-09-16 09:30:00,43.34,43.65,43.15,43.21,74400.0,28.3018,28.5042,28.1777,28.2169,74400.0
2010-09-16 10:00:00,43.19,43.21,43.08,43.14,64800.0,28.2038,28.2169,28.132,28.1712,64800.0
2010-09-16 10:30:00,43.11,43.19,43.04,43.15,23100.0,28.1516,28.2038,28.1059,28.1777,23100.0
2010-09-16 11:00:00,43.14,43.19,43.05,43.06,30900.0,28.1712,28.2038,28.1124,28.1189,30900.0
2010-09-16 11:30:00,43.06,43.07,43.01,43.06,26400.0,28.1189,28.1255,28.0863,28.1189,26400.0
2010-09-16 12:00:00,43.06,43.13,43.03,43.12,11300.0,28.1189,28.1646,28.0993,28.1581,11300.0
2010-09-16 12:30:00,43.13,43.2,43.12,43.19,27200.0,28.1646,28.2103,28.1581,28.2038,27200.0
2010-09-16 13:00:00,43.18,43.18,43.08,43.18,28100.0,28.1973,28.1973,28.132,28.1973,28100.0
2010-09-16 13:30:00,43.18,43.21,43.12,43.15,29000.0,28.1973,28.2169,28.1581,28.1777,29000.0
2010-09-16 14:00:00,43.15,43.25,43.14,43.24,41600.0,28.1777,28.243,28.1712,28.2365,41600.0
2010-09-16 14:30:00,43.24,43.25,43.18,43.2,26000.0,28.2365,28.243,28.1973,28.2103,26000.0
2010-09-16 15:00:00,43.18,43.21,43.14,43.17,77600.0,28.1973,28.2169,28.1712,28.1908,77600.0
2010-09-16 15:30:00,43.19,43.3,43.18,43.3,103700.0,28.2038,28.2756,28.1973,28.2756,103700.0
2010-09-17 09:30:00,44.03,44.03,43.38,43.4,241700.0,28.7524,28.7524,28.3279,28.341,241700.0
2010-09-17 10:00:00,43.41,43.62,43.34,43.61,51900.0,28.3475,28.4846,28.3018,28.4781,51900.0
2010-09-17 10:30:00,43.6,43.75,43.57,43.74,27700.0,28.4716,28.5695,28.452,28.563,27700.0
2010-09-17 11:00:00,43.72,43.85,43.7,43.71,29700.0,28.5499,28.6348,28.5369,28.5434,29700.0
2010-09-17 11:30:00,43.71,43.72,43.56,43.6,49500.0,28.5434,28.5499,28.4454,28.4716,49500.0
2010-09-17 12:00:00,43.59,43.69,43.59,43.69,17200.0,28.465,28.5303,28.465,28.5303,17200.0
2010-09-17 12:30:00,43.68,43.69,43.56,43.59,23400.0,28.5238,28.5303,28.4454,28.465,23400.0
2010-09-17 13:00:00,43.58,43.66,43.55,43.61,29000.0,28.4585,28.5107,28.4389,28.4781,29000.0
2010-09-17 13:30:00,43.62,43.67,43.61,43.63,23500.0,28.4846,28.5173,28.4781,28.4911,23500.0
2010-09-17 14:00:00,43.62,43.68,43.61,43.66,19900.0,28.4846,28.5238,28.4781,28.5107,19900.0
2010-09-17 14:30:00,43.65,43.73,43.6,43.6,54800.0,28.5042,28.5564,28.4716,28.4716,54800.0
2010-09-17 15:00:00,43.62,43.63,43.39,43.39,91300.0,28.4846,28.4911,28.3344,28.3344,91300.0
2010-09-17 15:30:00,43.4,43.48,43.38,43.44,132100.0,28.341,28.3932,28.3279,28.3671,132100.0
2010-09-20 09:30:00,43.7,43.86,43.58,43.77,36000.0,28.5369,28.6413,28.4585,28.5826,36000.0
2010-09-20 10:00:00,43.77,44.06,43.75,44.04,56600.0,28.5826,28.7719,28.5695,28.7589,56600.0
2010-09-20 10:30:00,44.04,44.13,44.0,44.11,28300.0,28.7589,28.8177,28.7328,28.8046,28300.0
2010-09-20 11:00:00,44.11,44.15,44.02,44.06,27200.0,28.8046,28.8307,28.7458,28.7719,27200.0
2010-09-20 11:30:00,44.07,44.11,44.03,44.04,26900.0,28.7785,28.8046,28.7524,28.7589,26900.0
2010-09-20 12:00:00,44.04,44.04,43.93,43.93,10000.0,28.7589,28.7589,28.687,28.687,10000.0
2010-09-20 12:30:00,43.94,44.04,43.92,44.02,20100.0,28.6936,28.7589,28.6805,28.7458,20100.0
2010-09-20 13:00:00,44.04,44.07,43.98,44.07,17700.0,28.7589,28.7785,28.7197,28.7785,17700.0
2010-09-20 13:30:00,44.06,44.11,44.03,44.11,24600.0,28.7719,28.8046,28.7524,28.8046,24600.0
2010-09-20 14:00:00,44.11,44.17,44.04,44.14,29200.0,28.8046,28.8438,28.7589,28.8242,29200.0
2010-09-20 14:30:00,44.12,44.25,44.12,44.2,45200.0,28.8111,28.896,28.8111,28.8634,45200.0
2010-09-20 15:00:00,44.21,44.25,44.17,44.21,49100.0,28.8699,28.896,28.8438,28.8699,49100.0
2010-09-20 15:30:00,44.21,44.36,44.21,44.27,107100.0,28.8699,28.9678,28.8699,28.9091,107100.0
2010-09-21 09:30:00,44.42,44.42,44.16,44.2,44500.0,29.007,29.007,28.8372,28.8634,44500.0
2010-09-21 10:00:00,44.2,44.24,44.12,44.13,28900.0,28.8634,28.8895,28.8111,28.8177,28900.0
2010-09-21 10:30:00,44.13,44.23,44.11,44.21,30700.0,28.8177,28.883,28.8046,28.8699,30700.0
2010-09-21 11:00:00,44.19,44.25,44.15,44.15,23300.0,28.8568,28.896,28.8307,28.8307,23300.0
2010-09-21 11:30:00,44.15,44.18,44.11,44.18,13100.0,28.8307,28.8503,28.8046,28.8503,13100.0
2010-09-21 12:00:00,44.18,44.28,44.18,44.21,19800.0,28.8503,28.9156,28.8503,28.8699,19800.0
2010-09-21 12:30:00,44.2,44.3,44.2,44.28,22900.0,28.8634,28.9287,28.8634,28.9156,22900.0
2010-09-21 13:00:00,44.29,44.3,44.21,44.24,27100.0,28.9221,28.9287,28.8699,28.8895,27100.0
2010-09-21 13:30:00,44.24,44.27,44.2,44.24,32700.0,28.8895,28.9091,28.8634,28.8895,32700.0
2010-09-21 14:00:00,44.25,44.42,44.05,44.39,53600.0,28.896,29.007,28.7654,28.9874,53600.0
2010-09-21 14:30:00,44.37,44.57,44.35,44.47,102000.0,28.9744,29.105,28.9613,29.0397,102000.0
2010-09-21 15:00:00,44.47,44.53,44.38,44.45,77800.0,29.0397,29.0789,28.9809,29.0266,77800.0
2010-09-21 15:30:00,44.45,44.45,44.19,44.38,147600.0,29.0266,29.0266,28.8568,28.9809,147600.0
2010-09-22 09:30:00,44.47,44.85,44.37,44.51,56300.0,29.0397,29.2878,28.9744,29.0658,56300.0
2010-09-22 10:00:00,44.47,44.53,44.28,44.43,44200.0,29.0397,29.0789,28.9156,29.0136,44200.0
2010-09-22 10:30:00,44.41,44.42,44.3,44.41,33900.0,29.0005,29.007,28.9287,29.0005,33900.0
2010-09-22 11:00:00,44.42,44.45,44.11,44.16,28400.0,29.007,29.0266,28.8046,28.8372,28400.0
2010-09-22 11:30:00,44.17,44.27,44.14,44.26,17000.0,28.8438,28.9091,28.8242,28.9025,17000.0
2010-09-22 12:00:00,44.26,44.31,44.22,44.23,16600.0,28.9025,28.9352,28.8764,28.883,16600.0
2010-09-22 12:30:00,44.22,44.25,44.15,44.21,12300.0,28.8764,28.896,28.8307,28.8699,12300.0
2010-09-22 13:00:00,44.19,44.24,44.11,44.24,20800.0,28.8568,28.8895,28.8046,28.8895,20800.0
2010-09-22 13:30:00,44.24,44.35,44.24,44.29,19700.0,28.8895,28.9613,28.8895,28.9221,19700.0
2010-09-22 14:00:00,44.29,44.32,44.23,44.29,18900.0,28.9221,28.9417,28.883,28.9221,18900.0
2010-09-22 14:30:00,44.29,44.41,44.26,44.3,41100.0,28.9221,29.0005,28.9025,28.9287,41100.0
2010-09-22 15:00:00,44.31,44.33,44.18,44.23,32700.0,28.9352,28.9483,28.8503,28.883,32700.0
2010-09-22 15:30:00,44.23,44.32,44.19,44.21,102500.0,28.883,28.9417,28.8568,28.8699,102500.0
2010-09-23 09:30:00,43.99,44.07,43.84,43.89,39200.0,28.7262,28.7785,28.6283,28.6609,39200.0
2010-09-23 10:00:00,43.91,44.18,43.91,44.18,23800.0,28.674,28.8503,28.674,28.8503,23800.0
2010-09-23 10:30:00,44.18,44.24,44.06,44.07,26300.0,28.8503,28.8895,28.7719,28.7785,26300.0
2010-09-23 11:00:00,44.06,44.21,44.05,44.19,14700.0,28.7719,28.8699,28.7654,28.8568,14700.0
2010-09-23 11:30:00,44.21,44.35,44.21,44.32,28000.0,28.8699,28.9613,28.8699,28.9417,28000.0
2010-09-23 12:00:00,44.32,44.35,44.22,44.22,38700.0,28.9417,28.9613,28.8764,28.8764,38700.0
2010-09-23 12:30:00,44.22,44.26,44.2,44.24,18700.0,28.8764,28.9025,28.8634,28.8895,18700.0
2010-09-23 13:00:00,44.24,44.29,44.2,44.25,14600.0,28.8895,28.9221,28.8634,28.896,14600.0
2010-09-23 13:30:00,44.25,44.33,44.25,44.31,40000.0,28.896,28.9483,28.896,28.9352,40000.0
2010-09-23 14:00:00,44.31,44.41,44.31,44.36,40300.0,28.9352,29.0005,28.9352,28.9678,40300.0
2010-09-23 14:30:00,44.35,44.37,44.06,44.07,26600.0,28.9613,28.9744,28.7719,28.7785,26600.0
2010-09-23 15:00:00,44.08,44.1,43.9,43.91,70100.0,28.785,28.7981,28.6675,28.674,70100.0
2010-09-23 15:30:00,43.91,43.94,43.81,43.89,74400.0,28.674,28.6936,28.6087,28.6609,74400.0
2010-09-24 09:30:00,44.4,44.66,44.27,44.66,38500.0,28.994,29.1638,28.9091,29.1638,38500.0
2010-09-24 10:00:00,44.59,44.92,44.59,44.88,41700.0,29.118,29.3335,29.118,29.3074,41700.0
2010-09-24 10:30:00,44.9,44.94,44.84,44.86,23400.0,29.3205,29.3466,29.2813,29.2944,23400.0
2010-09-24 11:00:00,44.85,44.85,44.74,44.74,35200.0,29.2878,29.2878,29.216,29.216,35200.0
2010-09-24 11:30:00,44.74,44.76,44.62,44.62,33100.0,29.216,29.2291,29.1376,29.1376,33100.0
2010-09-24 12:00:00,44.63,44.63,44.55,44.63,33300.0,29.1442,29.1442,29.0919,29.1442,33300.0
2010-09-24 12:30:00,44.66,44.76,44.63,44.72,34100.0,29.1638,29.2291,29.1442,29.2029,34100.0
2010-09-24 13:00:00,44.71,44.75,44.64,44.75,18900.0,29.1964,29.2225,29.1507,29.2225,18900.0
2010-09-24 13:30:00,44.73,44.78,44.73,44.75,15600.0,29.2095,29.2421,29.2095,29.2225,15600.0
2010-09-24 14:00:00,44.76,44.82,44.72,44.8,22000.0,29.2291,29.2682,29.2029,29.2552,22000.0
2010-09-24 14:30:00,44.79,44.88,44.79,44.87,36200.0,29.2486,29.3074,29.2486,29.3009,36200.0
2010-09-24 15:00:00,44.87,44.87,44.78,44.79,26900.0,29.3009,29.3009,29.2421,29.2486,26900.0
2010-09-24 15:30:00,44.8,44.9,44.78,44.87,73100.0,29.2552,29.3205,29.2421,29.3009,73100.0
2010-09-27 09:30:00,44.98,44.98,44.65,44.81,40400.0,29.3727,29.3727,29.1572,29.2617,40400.0
2010-09-27 10:00:00,44.82,44.91,44.68,44.91,30000.0,29.2682,29.327,29.1768,29.327,30000.0
2010-09-27 10:30:00,44.87,44.96,44.84,44.96,35400.0,29.3009,29.3597,29.2813,29.3597,35400.0
2010-09-27 11:00:00,44.95,44.96,44.85,44.88,23900.0,29.3531,29.3597,29.2878,29.3074,23900.0
2010-09-27 11:30:00,44.89,44.91,44.79,44.83,21500.0,29.3139,29.327,29.2486,29.2748,21500.0
2010-09-27 12:00:00,44.84,44.85,44.74,44.75,26600.0,29.2813,29.2878,29.216,29.2225,26600.0
2010-09-27 12:30:00,44.74,44.78,44.68,44.68,21500.0,29.216,29.2421,29.1768,29.1768,21500.0
2010-09-27 13:00:00,44.68,44.68,44.52,44.54,34000.0,29.1768,29.1768,29.0723,29.0854,34000.0
2010-09-27 13:30:00,44.55,44.72,44.55,44.7,30100.0,29.0919,29.2029,29.0919,29.1899,30100.0
2010-09-27 14:00:00,44.7,44.8,44.69,44.77,36200.0,29.1899,29.2552,29.1833,29.2356,36200.0
2010-09-27 14:30:00,44.79,44.84,44.75,44.75,33500.0,29.2486,29.2813,29.2225,29.2225,33500.0
2010-09-27 15:00:00,44.76,44.8,44.73,44.79,30300.0,29.2291,29.2552,29.2095,29.2486,30300.0
2010-09-27 15:30:00,44.8,44.8,44.58,44.63,79400.0,29.2552,29.2552,29.1115,29.1442,79400.0
2010-09-28 09:30:00,44.71,44.71,44.27,44.47,44000.0,29.1964,29.1964,28.9091,29.0397,44000.0
2010-09-28 10:00:00,44.43,44.61,44.16,44.56,49000.0,29.0136,29.1311,28.8372,29.0985,49000.0
2010-09-28 10:30:00,44.55,44.62,44.49,44.59,26800.0,29.0919,29.1376,29.0527,29.118,26800.0
2010-09-28 11:00:00,44.61,44.75,44.55,44.74,19300.0,29.1311,29.2225,29.0919,29.216,19300.0
2010-09-28 11:30:00,44.74,44.94,44.74,44.94,33000.0,29.216,29.3466,29.216,29.3466,33000.0
2010-09-28 12:00:00,44.93,45.02,44.89,44.97,32200.0,29.3401,29.3988,29.3139,29.3662,32200.0
2010-09-28 12:30:00,44.97,45.01,44.93,44.97,16800.0,29.3662,29.3923,29.3401,29.3662,16800.0
2010-09-28 13:00:00,44.97,45.0,44.86,44.95,23800.0,29.3662,29.3858,29.2944,29.3531,23800.0
2010-09-28 13:30:00,44.95,45.19,44.95,45.19,30200.0,29.3531,29.5099,29.3531,29.5099,30200.0
2010-09-28 14:00:00,45.19,45.19,45.03,45.04,24800.0,29.5099,29.5099,29.4054,29.4119,24800.0
2010-09-28 14:30:00,45.03,45.06,44.88,44.9,35500.0,29.4054,29.425,29.3074,29.3205,35500.0
2010-09-28 15:00:00,44.91,45.04,44.85,44.97,31400.0,29.327,29.4119,29.2878,29.3662,31400.0
2010-09-28 15:30:00,44.97,45.26,44.95,45.19,162600.0,29.3662,29.5556,29.3531,29.5099,162600.0
2010-09-29 09:30:00,44.98,44.98,44.53,44.55,102000.0,29.3727,29.3727,29.0789,29.0919,102000.0
2010-09-29 10:00:00,44.56,44.72,44.35,44.42,91800.0,29.0985,29.2029,28.9613,29.007,91800.0
2010-09-29 10:30:00,44.43,44.54,44.4,44.46,95500.0,29.0136,29.0854,28.994,29.0331,95500.0
2010-09-29 11:00:00,44.48,44.86,44.48,44.86,48500.0,29.0462,29.2944,29.0462,29.2944,48500.0
2010-09-29 11:30:00,44.84,44.89,44.78,44.87,23300.0,29.2813,29.3139,29.2421,29.3009,23300.0
2010-09-29 12:00:00,44.85,44.99,44.82,44.9,27600.0,29.2878,29.3792,29.2682,29.3205,27600.0
2010-09-29 12:30:00,44.89,44.95,44.81,44.9,19500.0,29.3139,29.3531,29.2617,29.3205,19500.0
2010-09-29 13:00:00,44.88,44.94,44.85,44.88,21100.0,29.3074,29.3466,29.2878,29.3074,21100.0
2010-09-29 13:30:00,44.88,45.0,44.84,44.99,35700.0,29.3074,29.3858,29.2813,29.3792,35700.0
2010-09-29 14:00:00,44.99,45.03,44.98,44.98,39700.0,29.3792,29.4054,29.3727,29.3727,39700.0
2010-09-29 14:30:00,44.98,45.07,44.95,45.06,38200.0,29.3727,29.4315,29.3531,29.425,38200.0
2010-09-29 15:00:00,45.07,45.08,44.83,44.88,48900.0,29.4315,29.438,29.2748,29.3074,48900.0
2010-09-29 15:30:00,44.87,44.95,44.81,44.93,79000.0,29.3009,29.3531,29.2617,29.3401,79000.0
2010-09-30 09:30:00,44.98,45.32,44.93,45.12,78300.0,29.3727,29.5947,29.3401,29.4641,78300.0
2010-09-30 10:00:00,45.11,45.11,44.92,45.01,58300.0,29.4576,29.4576,29.3335,29.3923,58300.0
2010-09-30 10:30:00,45.02,45.11,44.77,44.79,43500.0,29.3988,29.4576,29.2356,29.2486,43500.0
2010-09-30 11:00:00,44.77,44.85,44.55,44.57,35300.0,29.2356,29.2878,29.0919,29.105,35300.0
2010-09-30 11:30:00,44.56,44.67,44.5,44.51,49300.0,29.0985,29.1703,29.0593,29.0658,49300.0
2010-09-30 12:00:00,44.52,44.53,44.38,44.38,61300.0,29.0723,29.0789,28.9809,28.9809,61300.0
2010-09-30 12:30:00,44.39,44.59,44.38,44.56,41300.0,28.9874,29.118,28.9809,29.0985,41300.0
2010-09-30 13:00:00,44.57,44.68,44.55,44.68,28800.0,29.105,29.1768,29.0919,29.1768,28800.0
2010-09-30 13:30:00,44.69,44.71,44.55,44.6,40400.0,29.1833,29.1964,29.0919,29.1246,40400.0
2010-09-30 14:00:00,44.61,44.64,44.52,44.61,32500.0,29.1311,29.1507,29.0723,29.1311,32500.0
2010-09-30 14:30:00,44.61,44.77,44.61,44.73,36800.0,29.1311,29.2356,29.1311,29.2095,36800.0
2010-09-30 15:00:00,44.73,44.78,44.63,44.75,50700.0,29.2095,29.2421,29.1442,29.2225,50700.0
2010-09-30 15:30:00,44.76,44.78,44.58,44.6,123400.0,29.2291,29.2421,29.1115,29.1246,123400.0
2010-10-01 09:30:00,44.93,44.93,44.6,44.66,66300.0,29.3401,29.3401,29.1246,29.1638,66300.0
2010-10-01 10:00:00,44.66,44.72,44.3,44.35,102000.0,29.1638,29.2029,28.9287,28.9613,102000.0
2010-10-01 10:30:00,44.34,44.4,44.25,44.35,51700.0,28.9548,28.994,28.896,28.9613,51700.0
2010-10-01 11:00:00,44.36,44.42,44.3,44.36,34000.0,28.9678,29.007,28.9287,28.9678,34000.0
2010-10-01 11:30:00,44.35,44.47,44.33,44.37,52200.0,28.9613,29.0397,28.9483,28.9744,52200.0
2010-10-01 12:00:00,44.37,44.4,44.33,44.36,25200.0,28.9744,28.994,28.9483,28.9678,25200.0
2010-10-01 12:30:00,44.36,44.39,44.33,44.39,19600.0,28.9678,28.9874,28.9483,28.9874,19600.0
2010-10-01 13:00:00,44.4,44.46,44.37,44.43,23300.0,28.994,29.0331,28.9744,29.0136,23300.0
2010-10-01 13:30:00,44.43,44.43,44.28,44.41,25300.0,29.0136,29.0136,28.9156,29.0005,25300.0
2010-10-01 14:00:00,44.41,44.49,44.41,44.44,24000.0,29.0005,29.0527,29.0005,29.0201,24000.0
2010-10-01 14:30:00,44.45,44.52,44.45,44.5,24200.0,29.0266,29.0723,29.0266,29.0593,24200.0
2010-10-01 15:00:00,44.5,44.55,44.45,44.46,51300.0,29.0593,29.0919,29.0266,29.0331,51300.0
2010-10-01 15:30:00,44.46,44.66,44.45,44.52,122200.0,29.0331,29.1638,29.0266,29.0723,122200.0
2010-10-04 09:30:00,44.53,44.7,44.41,44.43,28700.0,29.0789,29.1899,29.0005,29.0136,28700.0
2010-10-04 10:00:00,44.44,44.6,44.35,44.54,33200.0,29.0201,29.1246,28.9613,29.0854,33200.0
2010-10-04 10:30:00,44.55,44.6,44.39,44.51,27700.0,29.0919,29.1246,28.9874,29.0658,27700.0
2010-10-04 11:00:00,44.51,44.52,44.2,44.22,41600.0,29.0658,29.0723,28.8634,28.8764,41600.0
2010-10-04 11:30:00,44.21,44.39,44.21,44.21,42800.0,28.8699,28.9874,28.8699,28.8699,42800.0
2010-10-04 12:00:00,44.18,44.31,44.13,44.26,78500.0,28.8503,28.9352,28.8177,28.9025,78500.0
2010-10-04 12:30:00,44.26,44.3,44.23,44.29,19100.0,28.9025,28.9287,28.883,28.9221,19100.0
2010-10-04 13:00:00,44.3,44.32,44.25,44.28,52400.0,28.9287,28.9417,28.896,28.9156,52400.0
2010-10-04 13:30:00,44.31,44.31,44.23,44.3,31600.0,28.9352,28.9352,28.883,28.9287,31600.0
2010-10-04 14:00:00,44.3,44.32,44.19,44.24,30000.0,28.9287,28.9417,28.8568,28.8895,30000.0
2010-10-04 14:30:00,44.24,44.42,44.22,44.35,141500.0,28.8895,29.007,28.8764,28.9613,141500.0
2010-10-04 15:00:00,44.34,44.44,44.33,44.41,53300.0,28.9548,29.0201,28.9483,29.0005,53300.0
2010-10-04 15:30:00,44.41,44.44,44.36,44.41,91300.0,29.0005,29.0201,28.9678,29.0005,91300.0
2010-10-05 09:30:00,44.72,44.73,44.46,44.71,133900.0,29.2029,29.2095,29.0331,29.1964,133900.0
2010-10-05 10:00:00,44.71,44.74,44.53,44.62,147700.0,29.1964,29.216,29.0789,29.1376,147700.0
2010-10-05 10:30:00,44.62,44.74,44.6,44.7,99200.0,29.1376,29.216,29.1246,29.1899,99200.0
2010-10-05 11:00:00,44.7,44.71,44.67,44.67,61900.0,29.1899,29.1964,29.1703,29.1703,61900.0
2010-10-05 11:30:00,44.68,44.86,44.67,44.79,72700.0,29.1768,29.2944,29.1703,29.2486,72700.0
2010-10-05 12:00:00,44.78,44.8,44.71,44.74,48100.0,29.2421,29.2552,29.1964,29.216,48100.0
2010-10-05 12:30:00,44.75,44.75,44.7,44.75,47600.0,29.2225,29.2225,29.1899,29.2225,47600.0
2010-10-05 13:00:00,44.75,44.85,44.74,44.79,80900.0,29.2225,29.2878,29.216,29.2486,80900.0
2010-10-05 13:30:00,44.79,44.8,44.71,44.78,65100.0,29.2486,29.2552,29.1964,29.2421,65100.0
2010-10-05 14:00:00,44.77,44.81,44.74,44.78,55300.0,29.2356,29.2617,29.216,29.2421,55300.0
2010-10-05 14:30:00,44.78,44.8,44.69,44.71,62700.0,29.2421,29.2552,29.1833,29.1964,62700.0
2010-10-05 15:00:00,44.72,44.74,44.67,44.7,88000.0,29.2029,29.216,29.1703,29.1899,88000.0
2010-10-05 15:30:00,44.7,44.7,44.62,44.64,169900.0,29.1899,29.1899,29.1376,29.1507,169900.0
2010-10-06 09:30:00,44.68,44.85,44.67,44.67,49500.0,29.1768,29.2878,29.1703,29.1703,49500.0
2010-10-06 10:00:00,44.7,44.75,44.51,44.63,80900.0,29.1899,29.2225,29.0658,29.1442,80900.0
2010-10-06 10:30:00,44.63,44.65,44.56,44.62,47400.0,29.1442,29.1572,29.0985,29.1376,47400.0
2010-10-06 11:00:00,44.63,44.63,44.51,44.6,45600.0,29.1442,29.1442,29.0658,29.1246,45600.0
2010-10-06 11:30:00,44.58,44.71,44.58,44.67,60900.0,29.1115,29.1964,29.1115,29.1703,60900.0
2010-10-06 12:00:00,44.67,44.76,44.67,44.7,45600.0,29.1703,29.2291,29.1703,29.1899,45600.0
2010-10-06 12:30:00,44.71,44.78,44.69,44.7,31900.0,29.1964,29.2421,29.1833,29.1899,31900.0
2010-10-06 13:00:00,44.69,44.69,44.61,44.66,30100.0,29.1833,29.1833,29.1311,29.1638,30100.0
2010-10-06 13:30:00,44.66,44.68,44.58,44.63,35700.0,29.1638,29.1768,29.1115,29.1442,35700.0
2010-10-06 14:00:00,44.64,44.64,44.56,44.64,54300.0,29.1507,29.1507,29.0985,29.1507,54300.0
2010-10-06 14:30:00,44.64,44.66,44.55,44.62,45900.0,29.1507,29.1638,29.0919,29.1376,45900.0
2010-10-06 15:00:00,44.61,44.66,44.54,44.58,45400.0,29.1311,29.1638,29.0854,29.1115,45400.0
2010-10-06 15:30:00,44.58,44.71,44.54,44.71,138400.0,29.1115,29.1964,29.0854,29.1964,138400.0
2010-10-07 09:30:00,44.75,44.96,44.68,44.68,43900.0,29.2225,29.3597,29.1768,29.1768,43900.0
2010-10-07 10:00:00,44.67,44.93,44.65,44.93,57800.0,29.1703,29.3401,29.1572,29.3401,57800.0
2010-10-07 10:30:00,44.92,44.92,44.75,44.76,31600.0,29.3335,29.3335,29.2225,29.2291,31600.0
2010-10-07 11:00:00,44.76,44.76,44.68,44.69,24500.0,29.2291,29.2291,29.1768,29.1833,24500.0
2010-10-07 11:30:00,44.71,44.78,44.7,44.78,18400.0,29.1964,29.2421,29.1899,29.2421,18400.0
2010-10-07 12:00:00,44.78,44.78,44.65,44.66,26100.0,29.2421,29.2421,29.1572,29.1638,26100.0
2010-10-07 12:30:00,44.66,44.66,44.53,44.56,41200.0,29.1638,29.1638,29.0789,29.0985,41200.0
2010-10-07 13:00:00,44.56,44.57,44.47,44.54,40400.0,29.0985,29.105,29.0397,29.0854,40400.0
2010-10-07 13:30:00,44.54,44.62,44.46,44.61,24200.0,29.0854,29.1376,29.0331,29.1311,24200.0
2010-10-07 14:00:00,44.6,44.69,44.55,44.63,30300.0,29.1246,29.1833,29.0919,29.1442,30300.0
2010-10-07 14:30:00,44.64,44.65,44.6,44.65,31000.0,29.1507,29.1572,29.1246,29.1572,31000.0
2010-10-07 15:00:00,44.66,44.68,44.61,44.62,42100.0,29.1638,29.1768,29.1311,29.1376,42100.0
2010-10-07 15:30:00,44.62,44.7,44.57,44.66,100700.0,29.1376,29.1899,29.105,29.1638,100700.0
2010-10-08 09:30:00,44.81,45.07,44.81,45.01,40800.0,29.2617,29.4315,29.2617,29.3923,40800.0
2010-10-08 10:00:00,45.0,45.0,44.6,44.64,64600.0,29.3858,29.3858,29.1246,29.1507,64600.0
2010-10-08 10:30:00,44.61,44.77,44.61,44.77,56500.0,29.1311,29.2356,29.1311,29.2356,56500.0
2010-10-08 11:00:00,44.76,44.85,44.73,44.85,32500.0,29.2291,29.2878,29.2095,29.2878,32500.0
2010-10-08 11:30:00,44.85,44.9,44.79,44.86,53200.0,29.2878,29.3205,29.2486,29.2944,53200.0
2010-10-08 12:00:00,44.88,44.89,44.8,44.85,32300.0,29.3074,29.3139,29.2552,29.2878,32300.0
2010-10-08 12:30:00,44.85,44.92,44.85,44.9,30900.0,29.2878,29.3335,29.2878,29.3205,30900.0
2010-10-08 13:00:00,44.89,45.0,44.89,44.97,15900.0,29.3139,29.3858,29.3139,29.3662,15900.0
2010-10-08 13:30:00,44.97,44.99,44.87,44.92,18300.0,29.3662,29.3792,29.3009,29.3335,18300.0
2010-10-08 14:00:00,44.92,45.0,44.84,44.98,32000.0,29.3335,29.3858,29.2813,29.3727,32000.0
2010-10-08 14:30:00,44.98,45.05,44.93,44.93,31000.0,29.3727,29.4184,29.3401,29.3401,31000.0
2010-10-08 15:00:00,44.92,45.07,44.92,45.0,55000.0,29.3335,29.4315,29.3335,29.3858,55000.0
2010-10-08 15:30:00,45.0,45.1,44.96,44.97,108800.0,29.3858,29.4511,29.3597,29.3662,108800.0
2010-10-11 09:30:00,45.09,45.16,44.9,45.03,88600.0,29.4445,29.4903,29.3205,29.4054,88600.0
2010-10-11 10:00:00,45.03,45.22,45.02,45.2,103500.0,29.4054,29.5294,29.3988,29.5164,103500.0
2010-10-11 10:30:00,45.22,45.31,45.21,45.29,128400.0,29.5294,29.5882,29.5229,29.5752,128400.0
2010-10-11 11:00:00,45.28,45.3,45.2,45.29,88000.0,29.5686,29.5817,29.5164,29.5752,88000.0
2010-10-11 11:30:00,45.3,45.34,45.25,45.28,29300.0,29.5817,29.6078,29.549,29.5686,29300.0
2010-10-11 12:00:00,45.29,45.29,45.22,45.24,25200.0,29.5752,29.5752,29.5294,29.5425,25200.0
2010-10-11 12:30:00,45.24,45.26,45.17,45.18,59900.0,29.5425,29.5556,29.4968,29.5033,59900.0
2010-10-11 13:00:00,45.19,45.22,45.15,45.2,33800.0,29.5099,29.5294,29.4837,29.5164,33800.0
2010-10-11 13:30:00,45.19,45.2,45.05,45.08,50000.0,29.5099,29.5164,29.4184,29.438,50000.0
2010-10-11 14:00:00,45.08,45.09,45.01,45.07,54600.0,29.438,29.4445,29.3923,29.4315,54600.0
2010-10-11 14:30:00,45.08,45.1,45.05,45.1,53600.0,29.438,29.4511,29.4184,29.4511,53600.0
2010-10-11 15:00:00,45.1,45.1,45.04,45.08,66200.0,29.4511,29.4511,29.4119,29.438,66200.0
2010-10-11 15:30:00,45.07,45.08,44.9,45.05,90800.0,29.4315,29.438,29.3205,29.4184,90800.0
2010-10-12 09:30:00,44.98,44.98,44.55,44.66,41600.0,29.3727,29.3727,29.0919,29.1638,41600.0
2010-10-12 10:00:00,44.64,44.91,44.63,44.85,175400.0,29.1507,29.327,29.1442,29.2878,175400.0
2010-10-12 10:30:00,44.86,44.87,44.76,44.76,100300.0,29.2944,29.3009,29.2291,29.2291,100300.0
2010-10-12 11:00:00,44.76,44.79,44.7,44.75,38200.0,29.2291,29.2486,29.1899,29.2225,38200.0
2010-10-12 11:30:00,44.75,44.85,44.73,44.85,67400.0,29.2225,29.2878,29.2095,29.2878,67400.0
2010-10-12 12:00:00,44.85,44.97,44.78,44.91,68600.0,29.2878,29.3662,29.2421,29.327,68600.0
2010-10-12 12:30:00,44.92,44.99,44.91,44.99,32200.0,29.3335,29.3792,29.327,29.3792,32200.0
2010-10-12 13:00:00,44.99,45.03,44.96,44.99,27700.0,29.3792,29.4054,29.3597,29.3792,27700.0
2010-10-12 13:30:00,44.99,45.04,44.94,45.04,31200.0,29.3792,29.4119,29.3466,29.4119,31200.0
2010-10-12 14:00:00,45.05,45.28,44.98,45.19,62200.0,29.4184,29.5686,29.3727,29.5099,62200.0
2010-10-12 14:30:00,45.19,45.3,45.04,45.29,64600.0,29.5099,29.5817,29.4119,29.5752,64600.0
2010-10-12 15:00:00,45.29,45.32,45.17,45.32,81500.0,29.5752,29.5947,29.4968,29.5947,81500.0
2010-10-12 15:30:00,45.33,45.34,45.21,45.25,142800.0,29.6013,29.6078,29.5229,29.549,142800.0
2010-10-13 09:30:00,45.52,45.73,45.24,45.71,77700.0,29.7253,29.8625,29.5425,29.8494,77700.0
2010-10-13 10:00:00,45.7,45.73,45.59,45.65,66300.0,29.8429,29.8625,29.7711,29.8102,66300.0
2010-10-13 10:30:00,45.65,45.72,45.62,45.72,119900.0,29.8102,29.856,29.7906,29.856,119900.0
2010-10-13 11:00:00,45.72,45.84,45.69,45.78,58900.0,29.856,29.9343,29.8364,29.8951,58900.0
2010-10-13 11:30:00,45.78,45.83,45.78,45.79,50800.0,29.8951,29.9278,29.8951,29.9017,50800.0
2010-10-13 12:00:00,45.79,45.87,45.78,45.86,42000.0,29.9017,29.9539,29.8951,29.9474,42000.0
2010-10-13 12:30:00,45.86,45.9,45.85,45.86,43600.0,29.9474,29.9735,29.9408,29.9474,43600.0
2010-10-13 13:00:00,45.86,45.88,45.84,45.86,38200.0,29.9474,29.9604,29.9343,29.9474,38200.0
2010-10-13 13:30:00,45.87,45.91,45.8,45.81,51700.0,29.9539,29.98,29.9082,29.9147,51700.0
2010-10-13 14:00:00,45.81,45.88,45.79,45.82,128100.0,29.9147,29.9604,29.9017,29.9213,128100.0
2010-10-13 14:30:00,45.82,45.87,45.78,45.78,72100.0,29.9213,29.9539,29.8951,29.8951,72100.0
2010-10-13 15:00:00,45.79,45.83,45.7,45.7,150100.0,29.9017,29.9278,29.8429,29.8429,150100.0
2010-10-13 15:30:00,45.71,45.85,45.69,45.71,241800.0,29.8494,29.9408,29.8364,29.8494,241800.0
2010-10-14 09:30:00,45.62,45.68,45.32,45.34,189000.0,29.7906,29.8298,29.5947,29.6078,189000.0
2010-10-14 10:00:00,45.34,45.51,45.31,45.45,62900.0,29.6078,29.7188,29.5882,29.6796,62900.0
2010-10-14 10:30:00,45.46,45.76,45.42,45.75,31600.0,29.6862,29.8821,29.66,29.8755,31600.0
2010-10-14 11:00:00,45.75,45.79,45.71,45.78,38600.0,29.8755,29.9017,29.8494,29.8951,38600.0
2010-10-14 11:30:00,45.77,45.79,45.64,45.74,38600.0,29.8886,29.9017,29.8037,29.869,38600.0
2010-10-14 12:00:00,45.73,45.77,45.59,45.6,59200.0,29.8625,29.8886,29.7711,29.7776,59200.0
2010-10-14 12:30:00,45.62,45.66,45.54,45.66,54500.0,29.7906,29.8168,29.7384,29.8168,54500.0
2010-10-14 13:00:00,45.65,45.65,45.49,45.51,29600.0,29.8102,29.8102,29.7058,29.7188,29600.0
2010-10-14 13:30:00,45.52,45.64,45.52,45.64,20600.0,29.7253,29.8037,29.7253,29.8037,20600.0
2010-10-14 14:00:00,45.64,45.64,45.45,45.45,26400.0,29.8037,29.8037,29.6796,29.6796,26400.0
2010-10-14 14:30:00,45.46,45.46,45.28,45.29,65000.0,29.6862,29.6862,29.5686,29.5752,65000.0
2010-10-14 15:00:00,45.28,45.44,45.24,45.35,78300.0,29.5686,29.6731,29.5425,29.6143,78300.0
2010-10-14 15:30:00,45.35,45.57,45.27,45.52,176600.0,29.6143,29.758,29.5621,29.7253,176600.0
2010-10-15 09:30:00,46.36,47.61,46.35,47.1,607500.0,30.2739,31.0902,30.2674,30.7571,607500.0
2010-10-15 10:00:00,47.1,47.48,47.04,47.3,256900.0,30.7571,31.0053,30.7179,30.8877,256900.0
2010-10-15 10:30:00,47.32,47.32,46.85,47.07,191000.0,30.9008,30.9008,30.5939,30.7375,191000.0
2010-10-15 11:00:00,47.09,47.75,47.09,47.73,252200.0,30.7506,31.1816,30.7506,31.1685,252200.0
2010-10-15 11:30:00,47.72,47.98,47.68,47.91,269700.0,31.162,31.3318,31.1359,31.2861,269700.0
2010-10-15 12:00:00,47.9,48.1,47.81,47.92,134800.0,31.2795,31.4101,31.2208,31.2926,134800.0
2010-10-15 12:30:00,47.91,48.06,47.79,48.03,114100.0,31.2861,31.384,31.2077,31.3644,114100.0
2010-10-15 13:00:00,48.04,48.36,48.02,48.35,109500.0,31.371,31.5799,31.3579,31.5734,109500.0
2010-10-15 13:30:00,48.36,48.43,48.01,48.07,279500.0,31.5799,31.6256,31.3514,31.3905,279500.0
2010-10-15 14:00:00,48.07,48.32,47.9,48.32,176600.0,31.3905,31.5538,31.2795,31.5538,176600.0
2010-10-15 14:30:00,48.33,48.33,47.57,47.58,314100.0,31.5603,31.5603,31.064,31.0706,314100.0
2010-10-15 15:00:00,47.57,47.76,47.35,47.35,274900.0,31.064,31.1881,30.9204,30.9204,274900.0
2010-10-15 15:30:00,47.35,47.99,47.35,47.71,485200.0,30.9204,31.3383,30.9204,31.1555,485200.0
2010-10-18 09:30:00,48.0,48.21,47.72,47.72,159900.0,31.3448,31.482,31.162,31.162,159900.0
2010-10-18 10:00:00,47.72,47.88,47.48,47.75,147900.0,31.162,31.2665,31.0053,31.1816,147900.0
2010-10-18 10:30:00,47.75,47.76,47.51,47.53,113000.0,31.1816,31.1881,31.0249,31.0379,113000.0
2010-10-18 11:00:00,47.53,47.53,47.25,47.35,128800.0,31.0379,31.0379,30.8551,30.9204,128800.0
2010-10-18 11:30:00,47.35,47.36,47.15,47.2,79900.0,30.9204,30.9269,30.7898,30.8224,79900.0
2010-10-18 12:00:00,47.2,47.21,47.08,47.17,97000.0,30.8224,30.8289,30.7441,30.8028,97000.0
2010-10-18 12:30:00,47.17,47.25,47.13,47.19,42900.0,30.8028,30.8551,30.7767,30.8159,42900.0
2010-10-18 13:00:00,47.19,47.33,47.18,47.29,78800.0,30.8159,30.9073,30.8094,30.8812,78800.0
2010-10-18 13:30:00,47.28,47.43,47.26,47.41,39000.0,30.8747,30.9726,30.8616,30.9596,39000.0
2010-10-18 14:00:00,47.41,47.69,47.41,47.64,86400.0,30.9596,31.1424,30.9596,31.1097,86400.0
2010-10-18 14:30:00,47.65,47.8,47.61,47.79,66800.0,31.1163,31.2142,31.0902,31.2077,66800.0
2010-10-18 15:00:00,47.79,47.97,47.78,47.84,159100.0,31.2077,31.3252,31.2012,31.2403,159100.0
2010-10-18 15:30:00,47.83,47.99,47.78,47.93,210500.0,31.2338,31.3383,31.2012,31.2991,210500.0
2010-10-19 09:30:00,47.21,47.38,47.19,47.28,128800.0,30.8289,30.94,30.8159,30.8747,128800.0
2010-10-19 10:00:00,47.27,47.48,47.23,47.47,85900.0,30.8681,31.0053,30.842,30.9987,85900.0
2010-10-19 10:30:00,47.47,47.58,47.42,47.45,107100.0,30.9987,31.0706,30.9661,30.9857,107100.0
2010-10-19 11:00:00,47.45,47.54,47.43,47.51,64100.0,30.9857,31.0444,30.9726,31.0249,64100.0
2010-10-19 11:30:00,47.53,47.86,47.53,47.84,60400.0,31.0379,31.2534,31.0379,31.2403,60400.0
2010-10-19 12:00:00,47.84,47.86,47.62,47.62,50500.0,31.2403,31.2534,31.0967,31.0967,50500.0
2010-10-19 12:30:00,47.63,47.65,47.54,47.58,37000.0,31.1032,31.1163,31.0444,31.0706,37000.0
2010-10-19 13:00:00,47.59,47.61,47.41,47.42,27700.0,31.0771,31.0902,30.9596,30.9661,27700.0
2010-10-19 13:30:00,47.4,47.46,47.29,47.31,64500.0,30.953,30.9922,30.8812,30.8942,64500.0
2010-10-19 14:00:00,47.3,47.31,47.05,47.1,85800.0,30.8877,30.8942,30.7245,30.7571,85800.0
2010-10-19 14:30:00,47.1,47.26,47.1,47.19,63400.0,30.7571,30.8616,30.7571,30.8159,63400.0
2010-10-19 15:00:00,47.19,47.21,46.96,46.97,120700.0,30.8159,30.8289,30.6657,30.6722,120700.0
2010-10-19 15:30:00,46.96,47.25,46.94,47.23,241300.0,30.6657,30.8551,30.6526,30.842,241300.0
2010-10-20 09:30:00,47.29,47.56,47.13,47.42,70200.0,30.8812,31.0575,30.7767,30.9661,70200.0
2010-10-20 10:00:00,47.4,47.55,47.32,47.55,75000.0,30.953,31.051,30.9008,31.051,75000.0
2010-10-20 10:30:00,47.54,47.86,47.54,47.75,46500.0,31.0444,31.2534,31.0444,31.1816,46500.0
2010-10-20 11:00:00,47.74,47.76,47.61,47.73,55900.0,31.175,31.1881,31.0902,31.1685,55900.0
2010-10-20 11:30:00,47.75,47.81,47.65,47.65,43000.0,31.1816,31.2208,31.1163,31.1163,43000.0
2010-10-20 12:00:00,47.64,47.85,47.64,47.81,45900.0,31.1097,31.2469,31.1097,31.2208,45900.0
2010-10-20 12:30:00,47.81,47.82,47.7,47.73,29100.0,31.2208,31.2273,31.1489,31.1685,29100.0
2010-10-20 13:00:00,47.72,47.83,47.71,47.74,44600.0,31.162,31.2338,31.1555,31.175,44600.0
2010-10-20 13:30:00,47.75,47.76,47.63,47.71,50000.0,31.1816,31.1881,31.1032,31.1555,50000.0
2010-10-20 14:00:00,47.71,47.82,47.68,47.75,46700.0,31.1555,31.2273,31.1359,31.1816,46700.0
2010-10-20 14:30:00,47.77,47.86,47.64,47.67,50300.0,31.1946,31.2534,31.1097,31.1293,50300.0
2010-10-20 15:00:00,47.67,47.67,47.53,47.61,107000.0,31.1293,31.1293,31.0379,31.0902,107000.0
2010-10-20 15:30:00,47.61,47.66,47.49,47.62,184000.0,31.0902,31.1228,31.0118,31.0967,184000.0
2010-10-21 09:30:00,47.85,48.0,47.82,47.84,39700.0,31.2469,31.3448,31.2273,31.2403,39700.0
2010-10-21 10:00:00,47.84,48.08,47.75,47.92,59300.0,31.2403,31.3971,31.1816,31.2926,59300.0
2010-10-21 10:30:00,47.94,48.03,47.92,48.0,43800.0,31.3056,31.3644,31.2926,31.3448,43800.0
2010-10-21 11:00:00,47.99,48.01,47.79,47.85,40100.0,31.3383,31.3514,31.2077,31.2469,40100.0
2010-10-21 11:30:00,47.86,47.92,47.63,47.7,47900.0,31.2534,31.2926,31.1032,31.1489,47900.0
2010-10-21 12:00:00,47.7,47.71,47.6,47.61,63700.0,31.1489,31.1555,31.0836,31.0902,63700.0
2010-10-21 12:30:00,47.6,47.62,47.47,47.54,34200.0,31.0836,31.0967,30.9987,31.0444,34200.0
2010-10-21 13:00:00,47.56,47.62,47.51,47.52,20100.0,31.0575,31.0967,31.0249,31.0314,20100.0
2010-10-21 13:30:00,47.52,47.52,47.11,47.13,52100.0,31.0314,31.0314,30.7636,30.7767,52100.0
2010-10-21 14:00:00,47.14,47.35,47.09,47.31,57500.0,30.7832,30.9204,30.7506,30.8942,57500.0
2010-10-21 14:30:00,47.32,47.45,47.29,47.42,46000.0,30.9008,30.9857,30.8812,30.9661,46000.0
2010-10-21 15:00:00,47.42,47.69,47.42,47.62,75400.0,30.9661,31.1424,30.9661,31.0967,75400.0
2010-10-21 15:30:00,47.64,47.69,47.51,47.6,107600.0,31.1097,31.1424,31.0249,31.0836,107600.0
2010-10-22 09:30:00,47.58,47.82,47.41,47.43,45000.0,31.0706,31.2273,30.9596,30.9726,45000.0
2010-10-22 10:00:00,47.43,47.56,47.23,47.33,57200.0,30.9726,31.0575,30.842,30.9073,57200.0
2010-10-22 10:30:00,47.34,47.47,47.32,47.47,29100.0,30.9138,30.9987,30.9008,30.9987,29100.0
2010-10-22 11:00:00,47.44,47.51,47.41,47.45,32100.0,30.9791,31.0249,30.9596,30.9857,32100.0
2010-10-22 11:30:00,47.47,47.53,47.42,47.44,20900.0,30.9987,31.0379,30.9661,30.9791,20900.0
2010-10-22 12:00:00,47.44,47.6,47.43,47.6,23200.0,30.9791,31.0836,30.9726,31.0836,23200.0
2010-10-22 12:30:00,47.6,47.64,47.57,47.57,42600.0,31.0836,31.1097,31.064,31.064,42600.0
2010-10-22 13:00:00,47.57,47.66,47.55,47.63,27900.0,31.064,31.1228,31.051,31.1032,27900.0
2010-10-22 13:30:00,47.62,47.63,47.58,47.59,19000.0,31.0967,31.1032,31.0706,31.0771,19000.0
2010-10-22 14:00:00,47.59,47.6,47.56,47.6,27900.0,31.0771,31.0836,31.0575,31.0836,27900.0
2010-10-22 14:30:00,47.61,47.61,47.43,47.44,42900.0,31.0902,31.0902,30.9726,30.9791,42900.0
2010-10-22 15:00:00,47.43,47.5,47.37,47.43,46900.0,30.9726,31.0183,30.9334,30.9726,46900.0
2010-10-22 15:30:00,47.43,47.51,47.42,47.48,138900.0,30.9726,31.0249,30.9661,31.0053,138900.0
2010-10-25 09:30:00,47.87,48.07,47.83,47.88,74800.0,31.2599,31.3905,31.2338,31.2665,74800.0
2010-10-25 10:00:00,47.87,48.01,47.86,47.98,102800.0,31.2599,31.3514,31.2534,31.3318,102800.0
2010-10-25 10:30:00,47.99,48.01,47.6,47.61,106600.0,31.3383,31.3514,31.0836,31.0902,106600.0
2010-10-25 11:00:00,47.6,47.77,47.56,47.77,45900.0,31.0836,31.1946,31.0575,31.1946,45900.0
2010-10-25 11:30:00,47.77,47.82,47.73,47.75,33400.0,31.1946,31.2273,31.1685,31.1816,33400.0
2010-10-25 12:00:00,47.75,47.76,47.61,47.66,37200.0,31.1816,31.1881,31.0902,31.1228,37200.0
2010-10-25 12:30:00,47.65,47.7,47.62,47.67,38100.0,31.1163,31.1489,31.0967,31.1293,38100.0
2010-10-25 13:00:00,47.66,47.75,47.64,47.75,35700.0,31.1228,31.1816,31.1097,31.1816,35700.0
2010-10-25 13:30:00,47.75,47.75,47.66,47.68,34600.0,31.1816,31.1816,31.1228,31.1359,34600.0
2010-10-25 14:00:00,47.69,47.81,47.68,47.8,45900.0,31.1424,31.2208,31.1359,31.2142,45900.0
2010-10-25 14:30:00,47.79,47.82,47.68,47.73,58300.0,31.2077,31.2273,31.1359,31.1685,58300.0
2010-10-25 15:00:00,47.72,47.84,47.7,47.82,47700.0,31.162,31.2403,31.1489,31.2273,47700.0
2010-10-25 15:30:00,47.82,47.83,47.53,47.66,183300.0,31.2273,31.2338,31.0379,31.1228,183300.0
2010-10-26 09:30:00,47.22,47.57,47.22,47.39,40300.0,30.8355,31.064,30.8355,30.9465,40300.0
2010-10-26 10:00:00,47.36,47.67,47.36,47.63,61100.0,30.9269,31.1293,30.9269,31.1032,61100.0
2010-10-26 10:30:00,47.61,47.64,47.43,47.64,53400.0,31.0902,31.1097,30.9726,31.1097,53400.0
2010-10-26 11:00:00,47.63,47.65,47.4,47.62,55400.0,31.1032,31.1163,30.953,31.0967,55400.0
2010-10-26 11:30:00,47.6,47.71,47.57,47.7,38100.0,31.0836,31.1555,31.064,31.1489,38100.0
2010-10-26 12:00:00,47.7,47.73,47.64,47.71,19000.0,31.1489,31.1685,31.1097,31.1555,19000.0
2010-10-26 12:30:00,47.7,47.7,47.64,47.66,17600.0,31.1489,31.1489,31.1097,31.1228,17600.0
2010-10-26 13:00:00,47.68,47.82,47.66,47.68,17200.0,31.1359,31.2273,31.1228,31.1359,17200.0
2010-10-26 13:30:00,47.67,47.71,47.55,47.56,20400.0,31.1293,31.1555,31.051,31.0575,20400.0
2010-10-26 14:00:00,47.56,47.58,47.44,47.55,28300.0,31.0575,31.0706,30.9791,31.051,28300.0
2010-10-26 14:30:00,47.55,47.61,47.51,47.58,29300.0,31.051,31.0902,31.0249,31.0706,29300.0
2010-10-26 15:00:00,47.58,47.68,47.53,47.53,39200.0,31.0706,31.1359,31.0379,31.0379,39200.0
2010-10-26 15:30:00,47.53,47.55,47.4,47.48,131700.0,31.0379,31.051,30.953,31.0053,131700.0
2010-10-27 09:30:00,47.26,47.26,46.93,47.15,50700.0,30.8616,30.8616,30.6461,30.7898,50700.0
2010-10-27 10:00:00,47.13,47.23,46.9,46.93,36800.0,30.7767,30.842,30.6265,30.6461,36800.0
2010-10-27 10:30:00,46.91,46.97,46.8,46.83,41700.0,30.633,30.6722,30.5612,30.5808,41700.0
2010-10-27 11:00:00,46.83,46.92,46.81,46.86,58100.0,30.5808,30.6396,30.5677,30.6004,58100.0
2010-10-27 11:30:00,46.86,47.05,46.82,47.05,28200.0,30.6004,30.7245,30.5743,30.7245,28200.0
2010-10-27 12:00:00,47.04,47.06,46.91,46.93,20400.0,30.7179,30.731,30.633,30.6461,20400.0
2010-10-27 12:30:00,46.93,46.94,46.83,46.88,16200.0,30.6461,30.6526,30.5808,30.6135,16200.0
2010-10-27 13:00:00,46.87,46.91,46.71,46.79,27400.0,30.6069,30.633,30.5024,30.5547,27400.0
2010-10-27 13:30:00,46.79,46.97,46.77,46.97,22300.0,30.5547,30.6722,30.5416,30.6722,22300.0
2010-10-27 14:00:00,46.98,47.05,46.92,46.93,28100.0,30.6788,30.7245,30.6396,30.6461,28100.0
2010-10-27 14:30:00,46.94,47.16,46.93,47.06,37400.0,30.6526,30.7963,30.6461,30.731,37400.0
2010-10-27 15:00:00,47.05,47.17,46.99,47.1,42800.0,30.7245,30.8028,30.6853,30.7571,42800.0
2010-10-27 15:30:00,47.1,47.26,47.1,47.2,82400.0,30.7571,30.8616,30.7571,30.8224,82400.0
2010-10-28 09:30:00,47.46,47.56,47.39,47.5,51400.0,30.9922,31.0575,30.9465,31.0183,51400.0
2010-10-28 10:00:00,47.52,47.6,47.39,47.39,60200.0,31.0314,31.0836,30.9465,30.9465,60200.0
2010-10-28 10:30:00,47.39,47.53,47.33,47.5,45800.0,30.9465,31.0379,30.9073,31.0183,45800.0
2010-10-28 11:00:00,47.5,47.58,47.47,47.56,48200.0,31.0183,31.0706,30.9987,31.0575,48200.0
2010-10-28 11:30:00,47.55,47.55,47.41,47.41,33800.0,31.051,31.051,30.9596,30.9596,33800.0
2010-10-28 12:00:00,47.41,47.52,47.33,47.44,51400.0,30.9596,31.0314,30.9073,30.9791,51400.0
2010-10-28 12:30:00,47.44,47.48,47.39,47.42,35300.0,30.9791,31.0053,30.9465,30.9661,35300.0
2010-10-28 13:00:00,47.4,47.67,47.39,47.5,55100.0,30.953,31.1293,30.9465,31.0183,55100.0
2010-10-28 13:30:00,47.52,47.55,47.42,47.43,54800.0,31.0314,31.051,30.9661,30.9726,54800.0
2010-10-28 14:00:00,47.42,47.51,47.38,47.43,36200.0,30.9661,31.0249,30.94,30.9726,36200.0
2010-10-28 14:30:00,47.43,47.53,47.41,47.5,46200.0,30.9726,31.0379,30.9596,31.0183,46200.0
2010-10-28 15:00:00,47.51,47.52,47.4,47.48,86700.0,31.0249,31.0314,30.953,31.0053,86700.0
2010-10-28 15:30:00,47.48,47.66,47.47,47.57,157000.0,31.0053,31.1228,30.9987,31.064,157000.0
2010-10-29 09:30:00,47.64,47.73,47.4,47.45,81200.0,31.1097,31.1685,30.953,30.9857,81200.0
2010-10-29 10:00:00,47.44,47.94,47.44,47.89,64600.0,30.9791,31.3056,30.9791,31.273,64600.0
2010-10-29 10:30:00,47.88,47.92,47.7,47.86,61400.0,31.2665,31.2926,31.1489,31.2534,61400.0
2010-10-29 11:00:00,47.86,47.89,47.66,47.72,41600.0,31.2534,31.273,31.1228,31.162,41600.0
2010-10-29 11:30:00,47.72,47.72,47.57,47.69,37000.0,31.162,31.162,31.064,31.1424,37000.0
2010-10-29 12:00:00,47.7,47.92,47.7,47.91,41500.0,31.1489,31.2926,31.1489,31.2861,41500.0
2010-10-29 12:30:00,47.93,47.98,47.84,47.88,32200.0,31.2991,31.3318,31.2403,31.2665,32200.0
2010-10-29 13:00:00,47.89,47.89,47.81,47.88,24800.0,31.273,31.273,31.2208,31.2665,24800.0
2010-10-29 13:30:00,47.88,48.04,47.86,48.02,45400.0,31.2665,31.371,31.2534,31.3579,45400.0
2010-10-29 14:00:00,48.03,48.14,48.02,48.08,69100.0,31.3644,31.4363,31.3579,31.3971,69100.0
2010-10-29 14:30:00,48.07,48.08,47.9,47.9,53400.0,31.3905,31.3971,31.2795,31.2795,53400.0
2010-10-29 15:00:00,47.91,47.93,47.85,47.89,104100.0,31.2861,31.2991,31.2469,31.273,104100.0
2010-10-29 15:30:00,47.9,47.98,47.85,47.87,213900.0,31.2795,31.3318,31.2469,31.2599,213900.0
2010-11-01 09:30:00,48.15,48.2,47.99,48.12,63900.0,31.4428,31.4754,31.3383,31.4232,63900.0
2010-11-01 10:00:00,48.12,48.39,48.12,48.19,51000.0,31.4232,31.5995,31.4232,31.4689,51000.0
2010-11-01 10:30:00,48.2,48.22,48.02,48.04,66500.0,31.4754,31.4885,31.3579,31.371,66500.0
2010-11-01 11:00:00,48.04,48.05,47.65,47.72,70200.0,31.371,31.3775,31.1163,31.162,70200.0
2010-11-01 11:30:00,47.7,47.7,47.55,47.64,37100.0,31.1489,31.1489,31.051,31.1097,37100.0
2010-11-01 12:00:00,47.64,47.68,47.52,47.59,44000.0,31.1097,31.1359,31.0314,31.0771,44000.0
2010-11-01 12:30:00,47.58,47.58,47.4,47.4,36900.0,31.0706,31.0706,30.953,30.953,36900.0
2010-11-01 13:00:00,47.41,47.51,47.38,47.41,31700.0,30.9596,31.0249,30.94,30.9596,31700.0
2010-11-01 13:30:00,47.43,47.58,47.41,47.58,33100.0,30.9726,31.0706,30.9596,31.0706,33100.0
2010-11-01 14:00:00,47.56,47.61,47.53,47.54,36500.0,31.0575,31.0902,31.0379,31.0444,36500.0
2010-11-01 14:30:00,47.53,47.54,47.37,47.43,55300.0,31.0379,31.0444,30.9334,30.9726,55300.0
2010-11-01 15:00:00,47.42,47.44,47.21,47.33,64700.0,30.9661,30.9791,30.8289,30.9073,64700.0
2010-11-01 15:30:00,47.34,47.45,47.31,47.41,113700.0,30.9138,30.9857,30.8942,30.9596,113700.0
2010-11-02 09:30:00,47.81,48.14,47.81,47.99,65500.0,31.2208,31.4363,31.2208,31.3383,65500.0
2010-11-02 10:00:00,47.98,47.99,47.69,47.75,67100.0,31.3318,31.3383,31.1424,31.1816,67100.0
2010-11-02 10:30:00,47.75,47.93,47.68,47.93,69300.0,31.1816,31.2991,31.1359,31.2991,69300.0
2010-11-02 11:00:00,47.93,48.15,47.9,48.13,64300.0,31.2991,31.4428,31.2795,31.4297,64300.0
2010-11-02 11:30:00,48.13,48.16,47.99,48.01,37900.0,31.4297,31.4493,31.3383,31.3514,37900.0
2010-11-02 12:00:00,48.0,48.03,47.96,47.97,42100.0,31.3448,31.3644,31.3187,31.3252,42100.0
2010-11-02 12:30:00,47.98,48.0,47.91,47.98,49800.0,31.3318,31.3448,31.2861,31.3318,49800.0
2010-11-02 13:00:00,47.99,48.0,47.94,47.96,31100.0,31.3383,31.3448,31.3056,31.3187,31100.0
2010-11-02 13:30:00,47.96,47.97,47.93,47.94,30200.0,31.3187,31.3252,31.2991,31.3056,30200.0
2010-11-02 14:00:00,47.95,47.95,47.84,47.87,48100.0,31.3122,31.3122,31.2403,31.2599,48100.0
2010-11-02 14:30:00,47.87,47.89,47.83,47.84,55500.0,31.2599,31.273,31.2338,31.2403,55500.0
2010-11-02 15:00:00,47.84,47.84,47.76,47.79,125100.0,31.2403,31.2403,31.1881,31.2077,125100.0
2010-11-02 15:30:00,47.79,47.85,47.73,47.81,141200.0,31.2077,31.2469,31.1685,31.2208,141200.0
2010-11-03 09:30:00,47.73,47.96,47.73,47.82,53400.0,31.1685,31.3187,31.1685,31.2273,53400.0
2010-11-03 10:00:00,47.81,47.86,47.7,47.74,86500.0,31.2208,31.2534,31.1489,31.175,86500.0
2010-11-03 10:30:00,47.74,47.77,47.63,47.63,57800.0,31.175,31.1946,31.1032,31.1032,57800.0
2010-11-03 11:00:00,47.64,47.67,47.46,47.49,66100.0,31.1097,31.1293,30.9922,31.0118,66100.0
2010-11-03 11:30:00,47.5,47.53,47.38,47.4,34400.0,31.0183,31.0379,30.94,30.953,34400.0
2010-11-03 12:00:00,47.4,47.43,47.34,47.37,26800.0,30.953,30.9726,30.9138,30.9334,26800.0
2010-11-03 12:30:00,47.37,47.52,47.37,47.52,20500.0,30.9334,31.0314,30.9334,31.0314,20500.0
2010-11-03 13:00:00,47.52,47.64,47.5,47.57,27100.0,31.0314,31.1097,31.0183,31.064,27100.0
2010-11-03 13:30:00,47.54,47.58,47.45,47.53,14400.0,31.0444,31.0706,30.9857,31.0379,14400.0
2010-11-03 14:00:00,47.53,47.83,47.3,47.34,50900.0,31.0379,31.2338,30.8877,30.9138,50900.0
2010-11-03 14:30:00,47.33,47.75,47.19,47.72,62500.0,30.9073,31.1816,30.8159,31.162,62500.0
2010-11-03 15:00:00,47.71,47.81,47.67,47.69,43300.0,31.1555,31.2208,31.1293,31.1424,43300.0
2010-11-03 15:30:00,47.66,47.71,47.5,47.69,192100.0,31.1228,31.1555,31.0183,31.1424,192100.0
2010-11-04 09:30:00,48.16,48.37,48.04,48.31,56100.0,31.4493,31.5864,31.371,31.5473,56100.0
2010-11-04 10:00:00,48.29,48.32,48.16,48.26,58000.0,31.5342,31.5538,31.4493,31.5146,58000.0
2010-11-04 10:30:00,48.26,48.46,48.2,48.42,55700.0,31.5146,31.6452,31.4754,31.6191,55700.0
2010-11-04 11:00:00,48.41,48.52,48.32,48.33,64400.0,31.6126,31.6844,31.5538,31.5603,64400.0
2010-11-04 11:30:00,48.33,48.4,48.13,48.14,72500.0,31.5603,31.606,31.4297,31.4363,72500.0
2010-11-04 12:00:00,48.15,48.15,47.73,47.73,146200.0,31.4428,31.4428,31.1685,31.1685,146200.0
2010-11-04 12:30:00,47.75,47.75,47.1,47.17,278500.0,31.1816,31.1816,30.7571,30.8028,278500.0
2010-11-04 13:00:00,47.17,47.22,46.74,46.79,226600.0,30.8028,30.8355,30.522,30.5547,226600.0
2010-11-04 13:30:00,46.8,46.99,46.75,46.99,131300.0,30.5612,30.6853,30.5286,30.6853,131300.0
2010-11-04 14:00:00,47.0,47.46,47.0,47.42,111700.0,30.6918,30.9922,30.6918,30.9661,111700.0
2010-11-04 14:30:00,47.43,47.58,47.39,47.47,87300.0,30.9726,31.0706,30.9465,30.9987,87300.0
2010-11-04 15:00:00,47.48,47.62,47.47,47.59,101600.0,31.0053,31.0967,30.9987,31.0771,101600.0
2010-11-04 15:30:00,47.6,47.64,47.48,47.63,274500.0,31.0836,31.1097,31.0053,31.1032,274500.0
2010-11-05 09:30:00,47.61,47.99,47.61,47.94,59900.0,31.0902,31.3383,31.0902,31.3056,59900.0
2010-11-05 10:00:00,47.91,48.25,47.91,48.2,62700.0,31.2861,31.5081,31.2861,31.4754,62700.0
2010-11-05 10:30:00,48.2,48.3,48.11,48.3,55100.0,31.4754,31.5407,31.4167,31.5407,55100.0
2010-11-05 11:00:00,48.29,48.33,48.25,48.29,43800.0,31.5342,31.5603,31.5081,31.5342,43800.0
2010-11-05 11:30:00,48.29,48.32,48.11,48.11,28300.0,31.5342,31.5538,31.4167,31.4167,28300.0
2010-11-05 12:00:00,48.1,48.13,48.0,48.01,33000.0,31.4101,31.4297,31.3448,31.3514,33000.0
2010-11-05 12:30:00,48.0,48.08,47.96,48.03,51200.0,31.3448,31.3971,31.3187,31.3644,51200.0
2010-11-05 13:00:00,48.03,48.2,48.03,48.08,31800.0,31.3644,31.4754,31.3644,31.3971,31800.0
2010-11-05 13:30:00,48.09,48.17,48.03,48.17,27700.0,31.4036,31.4558,31.3644,31.4558,27700.0
2010-11-05 14:00:00,48.17,48.19,48.03,48.07,37700.0,31.4558,31.4689,31.3644,31.3905,37700.0
2010-11-05 14:30:00,48.08,48.18,48.07,48.15,38800.0,31.3971,31.4624,31.3905,31.4428,38800.0
2010-11-05 15:00:00,48.15,48.22,48.15,48.22,55300.0,31.4428,31.4885,31.4428,31.4885,55300.0
2010-11-05 15:30:00,48.21,48.29,48.14,48.23,104400.0,31.482,31.5342,31.4363,31.495,104400.0
2010-11-08 09:30:00,48.14,48.29,47.99,48.02,55400.0,31.4363,31.5342,31.3383,31.3579,55400.0
2010-11-08 10:00:00,48.02,48.07,47.98,48.01,58200.0,31.3579,31.3905,31.3318,31.3514,58200.0
2010-11-08 10:30:00,48.0,48.08,47.85,47.88,41500.0,31.3448,31.3971,31.2469,31.2665,41500.0
2010-11-08 11:00:00,47.88,47.96,47.76,47.96,20700.0,31.2665,31.3187,31.1881,31.3187,20700.0
2010-11-08 11:30:00,47.96,48.05,47.95,48.01,40700.0,31.3187,31.3775,31.3122,31.3514,40700.0
2010-11-08 12:00:00,48.02,48.07,47.97,48.0,31500.0,31.3579,31.3905,31.3252,31.3448,31500.0
2010-11-08 12:30:00,48.01,48.04,48.0,48.02,14600.0,31.3514,31.371,31.3448,31.3579,14600.0
2010-11-08 13:00:00,48.03,48.05,48.0,48.01,27300.0,31.3644,31.3775,31.3448,31.3514,27300.0
2010-11-08 13:30:00,48.02,48.03,47.95,48.0,13000.0,31.3579,31.3644,31.3122,31.3448,13000.0
2010-11-08 14:00:00,47.99,48.04,47.95,47.98,48000.0,31.3383,31.371,31.3122,31.3318,48000.0
2010-11-08 14:30:00,47.98,48.01,47.88,48.0,40700.0,31.3318,31.3514,31.2665,31.3448,40700.0
2010-11-08 15:00:00,48.0,48.09,47.99,48.09,30100.0,31.3448,31.4036,31.3383,31.4036,30100.0
2010-11-08 15:30:00,48.08,48.14,48.02,48.1,92100.0,31.3971,31.4363,31.3579,31.4101,92100.0
2010-11-09 09:30:00,48.2,48.22,47.85,47.93,32600.0,31.4754,31.4885,31.2469,31.2991,32600.0
2010-11-09 10:00:00,47.94,48.0,47.8,47.83,77400.0,31.3056,31.3448,31.2142,31.2338,77400.0
2010-11-09 10:30:00,47.82,47.82,47.59,47.6,50800.0,31.2273,31.2273,31.0771,31.0836,50800.0
2010-11-09 11:00:00,47.59,47.8,47.58,47.75,33000.0,31.0771,31.2142,31.0706,31.1816,33000.0
2010-11-09 11:30:00,47.76,47.87,47.69,47.69,23000.0,31.1881,31.2599,31.1424,31.1424,23000.0
2010-11-09 12:00:00,47.67,47.68,47.58,47.59,24600.0,31.1293,31.1359,31.0706,31.0771,24600.0
2010-11-09 12:30:00,47.59,47.6,47.47,47.56,31900.0,31.0771,31.0836,30.9987,31.0575,31900.0
2010-11-09 13:00:00,47.56,47.58,47.38,47.41,38700.0,31.0575,31.0706,30.94,30.9596,38700.0
2010-11-09 13:30:00,47.41,47.41,47.19,47.26,82600.0,30.9596,30.9596,30.8159,30.8616,82600.0
2010-11-09 14:00:00,47.29,47.42,47.28,47.41,43400.0,30.8812,30.9661,30.8747,30.9596,43400.0
2010-11-09 14:30:00,47.41,47.6,47.41,47.56,71100.0,30.9596,31.0836,30.9596,31.0575,71100.0
2010-11-09 15:00:00,47.57,47.57,47.37,47.38,47600.0,31.064,31.064,30.9334,30.94,47600.0
2010-11-09 15:30:00,47.38,47.47,47.22,47.46,131000.0,30.94,30.9987,30.8355,30.9922,131000.0
2010-11-10 09:30:00,47.39,47.39,46.94,46.96,64200.0,30.9465,30.9465,30.6526,30.6657,64200.0
2010-11-10 10:00:00,46.95,47.05,46.83,46.85,60300.0,30.6592,30.7245,30.5808,30.5939,60300.0
2010-11-10 10:30:00,46.86,47.06,46.85,47.05,55000.0,30.6004,30.731,30.5939,30.7245,55000.0
2010-11-10 11:00:00,47.04,47.09,47.0,47.07,26800.0,30.7179,30.7506,30.6918,30.7375,26800.0
2010-11-10 11:30:00,47.07,47.28,47.07,47.28,22400.0,30.7375,30.8747,30.7375,30.8747,22400.0
2010-11-10 12:00:00,47.29,47.32,47.2,47.23,15300.0,30.8812,30.9008,30.8224,30.842,15300.0
2010-11-10 12:30:00,47.22,47.27,47.17,47.23,17400.0,30.8355,30.8681,30.8028,30.842,17400.0
2010-11-10 13:00:00,47.22,47.37,47.12,47.32,31300.0,30.8355,30.9334,30.7702,30.9008,31300.0
2010-11-10 13:30:00,47.33,47.39,47.26,47.36,21400.0,30.9073,30.9465,30.8616,30.9269,21400.0
2010-11-10 14:00:00,47.36,47.48,47.27,47.31,54000.0,30.9269,31.0053,30.8681,30.8942,54000.0
2010-11-10 14:30:00,47.31,47.37,47.25,47.35,31400.0,30.8942,30.9334,30.8551,30.9204,31400.0
2010-11-10 15:00:00,47.36,47.43,47.29,47.37,53100.0,30.9269,30.9726,30.8812,30.9334,53100.0
2010-11-10 15:30:00,47.37,47.51,47.36,47.48,135900.0,30.9334,31.0249,30.9269,31.0053,135900.0
2010-11-11 09:30:00,47.12,47.48,47.12,47.29,61800.0,30.7702,31.0053,30.7702,30.8812,61800.0
2010-11-11 10:00:00,47.28,47.39,47.21,47.23,51800.0,30.8747,30.9465,30.8289,30.842,51800.0
2010-11-11 10:30:00,47.25,47.25,47.0,47.13,53300.0,30.8551,30.8551,30.6918,30.7767,53300.0
2010-11-11 11:00:00,47.12,47.28,47.07,47.23,37100.0,30.7702,30.8747,30.7375,30.842,37100.0
2010-11-11 11:30:00,47.25,47.38,47.24,47.34,27000.0,30.8551,30.94,30.8485,30.9138,27000.0
2010-11-11 12:00:00,47.34,47.47,47.27,47.42,36000.0,30.9138,30.9987,30.8681,30.9661,36000.0
2010-11-11 12:30:00,47.44,47.46,47.36,47.42,28200.0,30.9791,30.9922,30.9269,30.9661,28200.0
2010-11-11 13:00:00,47.44,47.49,47.38,47.43,12200.0,30.9791,31.0118,30.94,30.9726,12200.0
2010-11-11 13:30:00,47.42,47.57,47.42,47.5,26700.0,30.9661,31.064,30.9661,31.0183,26700.0
2010-11-11 14:00:00,47.5,47.64,47.48,47.59,18900.0,31.0183,31.1097,31.0053,31.0771,18900.0
2010-11-11 14:30:00,47.59,47.65,47.55,47.55,20900.0,31.0771,31.1163,31.051,31.051,20900.0
2010-11-11 15:00:00,47.55,47.57,47.44,47.48,27100.0,31.051,31.064,30.9791,31.0053,27100.0
2010-11-11 15:30:00,47.48,47.61,47.4,47.59,98000.0,31.0053,31.0902,30.953,31.0771,98000.0
2010-11-12 09:30:00,47.39,47.45,47.28,47.4,41100.0,30.9465,30.9857,30.8747,30.953,41100.0
2010-11-12 10:00:00,47.38,47.4,47.11,47.18,58000.0,30.94,30.953,30.7636,30.8094,58000.0
2010-11-12 10:30:00,47.18,47.21,47.0,47.07,40400.0,30.8094,30.8289,30.6918,30.7375,40400.0
2010-11-12 11:00:00,47.06,47.3,47.06,47.27,39900.0,30.731,30.8877,30.731,30.8681,39900.0
2010-11-12 11:30:00,47.3,47.32,47.14,47.19,24600.0,30.8877,30.9008,30.7832,30.8159,24600.0
2010-11-12 12:00:00,47.17,47.19,47.0,47.04,22600.0,30.8028,30.8159,30.6918,30.7179,22600.0
2010-11-12 12:30:00,47.03,47.09,46.99,46.99,30500.0,30.7114,30.7506,30.6853,30.6853,30500.0
2010-11-12 13:00:00,46.99,47.08,46.97,47.07,23600.0,30.6853,30.7441,30.6722,30.7375,23600.0
2010-11-12 13:30:00,47.08,47.12,46.97,46.99,25900.0,30.7441,30.7702,30.6722,30.6853,25900.0
2010-11-12 14:00:00,46.98,47.11,46.95,47.06,36900.0,30.6788,30.7636,30.6592,30.731,36900.0
2010-11-12 14:30:00,47.05,47.22,47.02,47.14,24400.0,30.7245,30.8355,30.7049,30.7832,24400.0
2010-11-12 15:00:00,47.13,47.25,47.06,47.12,51200.0,30.7767,30.8551,30.731,30.7702,51200.0
2010-11-12 15:30:00,47.11,47.17,47.06,47.11,117000.0,30.7636,30.8028,30.731,30.7636,117000.0
2010-11-15 09:30:00,47.19,47.84,47.19,47.61,71400.0,30.8159,31.2403,30.8159,31.0902,71400.0
2010-11-15 10:00:00,47.59,47.66,47.46,47.63,55200.0,31.0771,31.1228,30.9922,31.1032,55200.0
2010-11-15 10:30:00,47.63,47.7,47.62,47.65,31800.0,31.1032,31.1489,31.0967,31.1163,31800.0
2010-11-15 11:00:00,47.67,47.72,47.57,47.64,35300.0,31.1293,31.162,31.064,31.1097,35300.0
2010-11-15 11:30:00,47.64,47.84,47.63,47.84,34300.0,31.1097,31.2403,31.1032,31.2403,34300.0
2010-11-15 12:00:00,47.83,47.84,47.62,47.73,32200.0,31.2338,31.2403,31.0967,31.1685,32200.0
2010-11-15 12:30:00,47.73,47.84,47.73,47.83,20300.0,31.1685,31.2403,31.1685,31.2338,20300.0
2010-11-15 13:00:00,47.83,47.84,47.7,47.83,26400.0,31.2338,31.2403,31.1489,31.2338,26400.0
2010-11-15 13:30:00,47.83,47.9,47.83,47.89,28600.0,31.2338,31.2795,31.2338,31.273,28600.0
2010-11-15 14:00:00,47.88,47.94,47.72,47.73,66900.0,31.2665,31.3056,31.162,31.1685,66900.0
2010-11-15 14:30:00,47.73,47.91,47.69,47.89,47200.0,31.1685,31.2861,31.1424,31.273,47200.0
2010-11-15 15:00:00,47.89,47.89,47.62,47.67,52100.0,31.273,31.273,31.0967,31.1293,52100.0
2010-11-15 15:30:00,47.66,47.69,47.47,47.48,182700.0,31.1228,31.1424,30.9987,31.0053,182700.0
2010-11-16 09:30:00,47.17,47.51,47.11,47.24,48200.0,30.8028,31.0249,30.7636,30.8485,48200.0
2010-11-16 10:00:00,47.23,47.33,47.17,47.22,23900.0,30.842,30.9073,30.8028,30.8355,23900.0
2010-11-16 10:30:00,47.22,47.22,47.01,47.07,20500.0,30.8355,30.8355,30.6983,30.7375,20500.0
2010-11-16 11:00:00,47.06,47.08,46.8,46.87,32500.0,30.731,30.7441,30.5612,30.6069,32500.0
2010-11-16 11:30:00,46.88,46.96,46.67,46.84,53100.0,30.6135,30.6657,30.4763,30.5873,53100.0
2010-11-16 12:00:00,46.84,46.94,46.76,46.88,28700.0,30.5873,30.6526,30.5351,30.6135,28700.0
2010-11-16 12:30:00,46.87,46.87,46.71,46.85,52500.0,30.6069,30.6069,30.5024,30.5939,52500.0
2010-11-16 13:00:00,46.85,46.88,46.73,46.84,20200.0,30.5939,30.6135,30.5155,30.5873,20200.0
2010-11-16 13:30:00,46.83,46.89,46.78,46.87,33200.0,30.5808,30.62,30.5481,30.6069,33200.0
2010-11-16 14:00:00,46.86,46.89,46.75,46.75,39300.0,30.6004,30.62,30.5286,30.5286,39300.0
2010-11-16 14:30:00,46.76,46.82,46.62,46.76,49000.0,30.5351,30.5743,30.4437,30.5351,49000.0
2010-11-16 15:00:00,46.78,46.8,46.65,46.7,82800.0,30.5481,30.5612,30.4633,30.4959,82800.0
2010-11-16 15:30:00,46.7,46.94,46.69,46.84,201800.0,30.4959,30.6526,30.4894,30.5873,201800.0
2010-11-17 09:30:00,46.91,47.08,46.72,46.83,63600.0,30.633,30.7441,30.509,30.5808,63600.0
2010-11-17 10:00:00,46.83,46.96,46.83,46.93,50300.0,30.5808,30.6657,30.5808,30.6461,50300.0
2010-11-17 10:30:00,46.94,47.09,46.93,46.96,40300.0,30.6526,30.7506,30.6461,30.6657,40300.0
2010-11-17 11:00:00,46.97,47.07,46.9,47.06,47600.0,30.6722,30.7375,30.6265,30.731,47600.0
2010-11-17 11:30:00,47.07,47.21,47.05,47.21,28400.0,30.7375,30.8289,30.7245,30.8289,28400.0
2010-11-17 12:00:00,47.19,47.19,47.02,47.04,17500.0,30.8159,30.8159,30.7049,30.7179,17500.0
2010-11-17 12:30:00,47.05,47.06,47.0,47.02,19400.0,30.7245,30.731,30.6918,30.7049,19400.0
2010-11-17 13:00:00,47.01,47.07,46.96,47.05,25700.0,30.6983,30.7375,30.6657,30.7245,25700.0
2010-11-17 13:30:00,47.08,47.1,46.98,47.06,22200.0,30.7441,30.7571,30.6788,30.731,22200.0
2010-11-17 14:00:00,47.06,47.12,47.02,47.05,26400.0,30.731,30.7702,30.7049,30.7245,26400.0
2010-11-17 14:30:00,47.06,47.14,47.05,47.08,23300.0,30.731,30.7832,30.7245,30.7441,23300.0
2010-11-17 15:00:00,47.07,47.07,46.92,46.94,69600.0,30.7375,30.7375,30.6396,30.6526,69600.0
2010-11-17 15:30:00,46.95,47.12,46.94,47.09,117200.0,30.6592,30.7702,30.6526,30.7506,117200.0
2010-11-18 09:30:00,47.2,47.73,47.15,47.54,81000.0,30.8224,31.1685,30.7898,31.0444,81000.0
2010-11-18 10:00:00,47.54,47.82,47.54,47.81,55700.0,31.0444,31.2273,31.0444,31.2208,55700.0
2010-11-18 10:30:00,47.8,47.81,47.65,47.67,30300.0,31.2142,31.2208,31.1163,31.1293,30300.0
2010-11-18 11:00:00,47.68,47.73,47.55,47.56,30200.0,31.1359,31.1685,31.051,31.0575,30200.0
2010-11-18 11:30:00,47.55,47.57,47.43,47.49,31400.0,31.051,31.064,30.9726,31.0118,31400.0
2010-11-18 12:00:00,47.5,47.6,47.49,47.58,21100.0,31.0183,31.0836,31.0118,31.0706,21100.0
2010-11-18 12:30:00,47.58,47.66,47.57,47.65,19400.0,31.0706,31.1228,31.064,31.1163,19400.0
2010-11-18 13:00:00,47.64,47.67,47.63,47.65,13500.0,31.1097,31.1293,31.1032,31.1163,13500.0
2010-11-18 13:30:00,47.65,47.67,47.6,47.6,24900.0,31.1163,31.1293,31.0836,31.0836,24900.0
2010-11-18 14:00:00,47.61,47.62,47.51,47.53,22500.0,31.0902,31.0967,31.0249,31.0379,22500.0
2010-11-18 14:30:00,47.52,47.59,47.5,47.54,37500.0,31.0314,31.0771,31.0183,31.0444,37500.0
2010-11-18 15:00:00,47.54,47.59,47.48,47.51,48700.0,31.0444,31.0771,31.0053,31.0249,48700.0
2010-11-18 15:30:00,47.5,47.52,47.41,47.47,142700.0,31.0183,31.0314,30.9596,30.9987,142700.0
2010-11-19 09:30:00,47.51,47.61,47.31,47.49,157300.0,31.0249,31.0902,30.8942,31.0118,157300.0
2010-11-19 10:00:00,47.5,47.5,47.31,47.36,42700.0,31.0183,31.0183,30.8942,30.9269,42700.0
2010-11-19 10:30:00,47.34,47.61,47.33,47.42,31300.0,30.9138,31.0902,30.9073,30.9661,31300.0
2010-11-19 11:00:00,47.4,47.48,47.4,47.45,31400.0,30.953,31.0053,30.953,30.9857,31400.0
2010-11-19 11:30:00,47.45,47.45,47.41,47.41,22700.0,30.9857,30.9857,30.9596,30.9596,22700.0
2010-11-19 12:00:00,47.4,47.45,47.34,47.35,32100.0,30.953,30.9857,30.9138,30.9204,32100.0
2010-11-19 12:30:00,47.34,47.47,47.32,47.47,19100.0,30.9138,30.9987,30.9008,30.9987,19100.0
2010-11-19 13:00:00,47.45,47.53,47.45,47.49,9600.0,30.9857,31.0379,30.9857,31.0118,9600.0
2010-11-19 13:30:00,47.48,47.52,47.48,47.51,18000.0,31.0053,31.0314,31.0053,31.0249,18000.0
2010-11-19 14:00:00,47.52,47.63,47.52,47.61,21900.0,31.0314,31.1032,31.0314,31.0902,21900.0
2010-11-19 14:30:00,47.61,47.62,47.57,47.57,25600.0,31.0902,31.0967,31.064,31.064,25600.0
2010-11-19 15:00:00,47.57,47.62,47.5,47.5,37600.0,31.064,31.0967,31.0183,31.0183,37600.0
2010-11-19 15:30:00,47.5,47.63,47.46,47.62,151100.0,31.0183,31.1032,30.9922,31.0967,151100.0
2010-11-22 09:30:00,47.48,47.81,47.28,47.8,43600.0,31.0053,31.2208,30.8747,31.2142,43600.0
2010-11-22 10:00:00,47.77,47.8,47.58,47.59,35100.0,31.1946,31.2142,31.0706,31.0771,35100.0
2010-11-22 10:30:00,47.57,47.84,47.52,47.79,79000.0,31.064,31.2403,31.0314,31.2077,79000.0
2010-11-22 11:00:00,47.8,48.0,47.75,47.94,64200.0,31.2142,31.3448,31.1816,31.3056,64200.0
2010-11-22 11:30:00,47.94,47.94,47.85,47.88,38300.0,31.3056,31.3056,31.2469,31.2665,38300.0
2010-11-22 12:00:00,47.87,48.0,47.83,47.83,81700.0,31.2599,31.3448,31.2338,31.2338,81700.0
2010-11-22 12:30:00,47.83,47.87,47.73,47.86,59900.0,31.2338,31.2599,31.1685,31.2534,59900.0
2010-11-22 13:00:00,47.85,47.97,47.84,47.92,59000.0,31.2469,31.3252,31.2403,31.2926,59000.0
2010-11-22 13:30:00,47.91,47.99,47.85,47.85,56800.0,31.2861,31.3383,31.2469,31.2469,56800.0
2010-11-22 14:00:00,47.86,47.95,47.81,47.94,55600.0,31.2534,31.3122,31.2208,31.3056,55600.0
2010-11-22 14:30:00,47.92,48.08,47.9,48.06,47600.0,31.2926,31.3971,31.2795,31.384,47600.0
2010-11-22 15:00:00,48.08,48.1,47.9,47.92,64900.0,31.3971,31.4101,31.2795,31.2926,64900.0
2010-11-22 15:30:00,47.92,48.04,47.9,47.96,100400.0,31.2926,31.371,31.2795,31.3187,100400.0
2010-11-23 09:30:00,47.46,47.46,47.02,47.05,74500.0,30.9922,30.9922,30.7049,30.7245,74500.0
2010-11-23 10:00:00,47.03,47.47,47.03,47.39,77400.0,30.7114,30.9987,30.7114,30.9465,77400.0
2010-11-23 10:30:00,47.37,47.57,47.36,47.56,45200.0,30.9334,31.064,30.9269,31.0575,45200.0
2010-11-23 11:00:00,47.57,47.6,47.51,47.53,65200.0,31.064,31.0836,31.0249,31.0379,65200.0
2010-11-23 11:30:00,47.53,47.63,47.45,47.61,40100.0,31.0379,31.1032,30.9857,31.0902,40100.0
2010-11-23 12:00:00,47.61,47.64,47.51,47.57,22600.0,31.0902,31.1097,31.0249,31.064,22600.0
2010-11-23 12:30:00,47.57,47.61,47.51,47.61,29500.0,31.064,31.0902,31.0249,31.0902,29500.0
2010-11-23 13:00:00,47.61,47.64,47.55,47.62,21400.0,31.0902,31.1097,31.051,31.0967,21400.0
2010-11-23 13:30:00,47.64,47.67,47.5,47.52,25300.0,31.1097,31.1293,31.0183,31.0314,25300.0
2010-11-23 14:00:00,47.53,47.59,47.35,47.37,40700.0,31.0379,31.0771,30.9204,30.9334,40700.0
2010-11-23 14:30:00,47.38,47.49,47.34,47.46,35900.0,30.94,31.0118,30.9138,30.9922,35900.0
2010-11-23 15:00:00,47.45,47.48,47.4,47.43,55500.0,30.9857,31.0053,30.953,30.9726,55500.0
2010-11-23 15:30:00,47.43,47.59,47.41,47.56,190100.0,30.9726,31.0771,30.9596,31.0575,190100.0
2010-11-24 09:30:00,47.97,48.36,47.87,48.35,85400.0,31.3252,31.5799,31.2599,31.5734,85400.0
2010-11-24 10:00:00,48.35,48.66,48.28,48.64,117800.0,31.5734,31.7758,31.5277,31.7628,117800.0
2010-11-24 10:30:00,48.64,48.72,48.61,48.68,93200.0,31.7628,31.815,31.7432,31.7889,93200.0
2010-11-24 11:00:00,48.68,48.72,48.64,48.68,68300.0,31.7889,31.815,31.7628,31.7889,68300.0
2010-11-24 11:30:00,48.69,48.77,48.63,48.65,45200.0,31.7954,31.8477,31.7562,31.7693,45200.0
2010-11-24 12:00:00,48.66,48.7,48.63,48.7,30700.0,31.7758,31.8019,31.7562,31.8019,30700.0
2010-11-24 12:30:00,48.7,48.76,48.7,48.72,33300.0,31.8019,31.8411,31.8019,31.815,33300.0
2010-11-24 13:00:00,48.72,48.78,48.63,48.78,32500.0,31.815,31.8542,31.7562,31.8542,32500.0
2010-11-24 13:30:00,48.77,48.78,48.72,48.72,17500.0,31.8477,31.8542,31.815,31.815,17500.0
2010-11-24 14:00:00,48.71,48.71,48.61,48.66,24400.0,31.8085,31.8085,31.7432,31.7758,24400.0
2010-11-24 14:30:00,48.67,48.73,48.67,48.71,36300.0,31.7824,31.8215,31.7824,31.8085,36300.0
2010-11-24 15:00:00,48.71,48.8,48.7,48.74,69300.0,31.8085,31.8672,31.8019,31.8281,69300.0
2010-11-24 15:30:00,48.74,48.84,48.64,48.83,118200.0,31.8281,31.8934,31.7628,31.8868,118200.0
2010-11-26 09:30:00,48.56,48.61,48.06,48.47,58000.0,31.7105,31.7432,31.384,31.6517,58000.0
2010-11-26 10:00:00,48.46,48.6,48.41,48.51,45000.0,31.6452,31.7366,31.6126,31.6779,45000.0
2010-11-26 10:30:00,48.55,48.63,48.44,48.49,32800.0,31.704,31.7562,31.6322,31.6648,32800.0
2010-11-26 11:00:00,48.49,48.58,48.47,48.47,24800.0,31.6648,31.7236,31.6517,31.6517,24800.0
2010-11-26 11:30:00,48.48,48.63,48.47,48.63,33100.0,31.6583,31.7562,31.6517,31.7562,33100.0
2010-11-26 12:00:00,48.63,48.63,48.49,48.58,54100.0,31.7562,31.7562,31.6648,31.7236,54100.0
2010-11-26 12:30:00,48.58,48.66,48.52,48.52,61400.0,31.7236,31.7758,31.6844,31.6844,61400.0
2010-11-29 09:30:00,48.24,48.31,47.69,47.76,66700.0,31.5016,31.5473,31.1424,31.1881,66700.0
2010-11-29 10:00:00,47.78,47.85,47.67,47.73,48900.0,31.2012,31.2469,31.1293,31.1685,48900.0
2010-11-29 10:30:00,47.72,47.99,47.72,47.75,34400.0,31.162,31.3383,31.162,31.1816,34400.0
2010-11-29 11:00:00,47.75,47.96,47.72,47.89,32300.0,31.1816,31.3187,31.162,31.273,32300.0
2010-11-29 11:30:00,47.89,47.91,47.75,47.83,23200.0,31.273,31.2861,31.1816,31.2338,23200.0
2010-11-29 12:00:00,47.82,48.03,47.81,47.9,21300.0,31.2273,31.3644,31.2208,31.2795,21300.0
2010-11-29 12:30:00,47.9,47.93,47.84,47.88,32500.0,31.2795,31.2991,31.2403,31.2665,32500.0
2010-11-29 13:00:00,47.9,47.92,47.84,47.87,16700.0,31.2795,31.2926,31.2403,31.2599,16700.0
2010-11-29 13:30:00,47.86,47.98,47.83,47.94,23000.0,31.2534,31.3318,31.2338,31.3056,23000.0
2010-11-29 14:00:00,47.94,48.1,47.9,48.1,34900.0,31.3056,31.4101,31.2795,31.4101,34900.0
2010-11-29 14:30:00,48.08,48.31,48.08,48.31,33700.0,31.3971,31.5473,31.3971,31.5473,33700.0
2010-11-29 15:00:00,48.31,48.45,48.31,48.44,49900.0,31.5473,31.6387,31.5473,31.6322,49900.0
2010-11-29 15:30:00,48.43,48.5,48.31,48.35,130500.0,31.6256,31.6713,31.5473,31.5734,130500.0
2010-11-30 09:30:00,47.95,48.06,47.62,48.06,100800.0,31.3122,31.384,31.0967,31.384,100800.0
2010-11-30 10:00:00,48.12,48.29,47.93,48.24,55900.0,31.4232,31.5342,31.2991,31.5016,55900.0
2010-11-30 10:30:00,48.25,48.25,47.96,48.03,34000.0,31.5081,31.5081,31.3187,31.3644,34000.0
2010-11-30 11:00:00,48.02,48.16,48.01,48.13,52800.0,31.3579,31.4493,31.3514,31.4297,52800.0
2010-11-30 11:30:00,48.13,48.27,48.05,48.23,27000.0,31.4297,31.5211,31.3775,31.495,27000.0
2010-11-30 12:00:00,48.23,48.32,48.19,48.23,29000.0,31.495,31.5538,31.4689,31.495,29000.0
2010-11-30 12:30:00,48.23,48.25,48.13,48.25,21400.0,31.495,31.5081,31.4297,31.5081,21400.0
2010-11-30 13:00:00,48.25,48.43,48.25,48.4,28400.0,31.5081,31.6256,31.5081,31.606,28400.0
2010-11-30 13:30:00,48.39,48.41,48.28,48.38,25800.0,31.5995,31.6126,31.5277,31.593,25800.0
2010-11-30 14:00:00,48.37,48.4,48.14,48.15,45300.0,31.5864,31.606,31.4363,31.4428,45300.0
2010-11-30 14:30:00,48.16,48.34,48.16,48.28,35300.0,31.4493,31.5669,31.4493,31.5277,35300.0
2010-11-30 15:00:00,48.27,48.32,48.2,48.23,92600.0,31.5211,31.5538,31.4754,31.495,92600.0
2010-11-30 15:30:00,48.24,48.24,48.0,48.1,214500.0,31.5016,31.5016,31.3448,31.4101,214500.0
2010-12-01 09:30:00,48.75,48.75,48.45,48.63,85000.0,31.8346,31.8346,31.6387,31.7562,85000.0
2010-12-01 10:00:00,48.65,48.71,48.32,48.33,87500.0,31.7693,31.8085,31.5538,31.5603,87500.0
2010-12-01 10:30:00,48.33,48.43,48.21,48.22,72800.0,31.5603,31.6256,31.482,31.4885,72800.0
2010-12-01 11:00:00,48.22,48.22,48.09,48.17,60200.0,31.4885,31.4885,31.4036,31.4558,60200.0
2010-12-01 11:30:00,48.17,48.49,48.15,48.47,49900.0,31.4558,31.6648,31.4428,31.6517,49900.0
2010-12-01 12:00:00,48.46,48.52,48.3,48.31,52200.0,31.6452,31.6844,31.5407,31.5473,52200.0
2010-12-01 12:30:00,48.32,48.47,48.31,48.45,31800.0,31.5538,31.6517,31.5473,31.6387,31800.0
2010-12-01 13:00:00,48.45,48.65,48.45,48.5,70800.0,31.6387,31.7693,31.6387,31.6713,70800.0
2010-12-01 13:30:00,48.49,48.52,48.41,48.43,40200.0,31.6648,31.6844,31.6126,31.6256,40200.0
2010-12-01 14:00:00,48.42,48.47,48.37,48.39,44900.0,31.6191,31.6517,31.5864,31.5995,44900.0
2010-12-01 14:30:00,48.4,48.58,48.39,48.57,47000.0,31.606,31.7236,31.5995,31.7171,47000.0
2010-12-01 15:00:00,48.58,48.58,48.41,48.45,73900.0,31.7236,31.7236,31.6126,31.6387,73900.0
2010-12-01 15:30:00,48.45,48.53,48.38,48.49,133500.0,31.6387,31.6909,31.593,31.6648,133500.0
2010-12-02 09:30:00,48.52,48.62,48.24,48.55,93900.0,31.6844,31.7497,31.5016,31.704,93900.0
2010-12-02 10:00:00,48.57,48.89,48.57,48.82,66400.0,31.7171,31.926,31.7171,31.8803,66400.0
2010-12-02 10:30:00,48.84,48.94,48.64,48.88,74500.0,31.8934,31.9587,31.7628,31.9195,74500.0
2010-12-02 11:00:00,48.89,49.06,48.85,49.06,54600.0,31.926,32.037,31.8999,32.037,54600.0
2010-12-02 11:30:00,49.06,49.13,49.04,49.05,50100.0,32.037,32.0827,32.024,32.0305,50100.0
2010-12-02 12:00:00,49.06,49.14,49.04,49.05,50700.0,32.037,32.0893,32.024,32.0305,50700.0
2010-12-02 12:30:00,49.03,49.17,49.03,49.14,37000.0,32.0174,32.1089,32.0174,32.0893,37000.0
2010-12-02 13:00:00,49.13,49.18,49.11,49.14,39200.0,32.0827,32.1154,32.0697,32.0893,39200.0
2010-12-02 13:30:00,49.14,49.29,49.11,49.29,41400.0,32.0893,32.1872,32.0697,32.1872,41400.0
2010-12-02 14:00:00,49.29,49.52,49.28,49.51,102400.0,32.1872,32.3374,32.1807,32.3309,102400.0
2010-12-02 14:30:00,49.5,49.73,49.48,49.67,139000.0,32.3244,32.4746,32.3113,32.4354,139000.0
2010-12-02 15:00:00,49.68,49.73,49.61,49.65,172600.0,32.4419,32.4746,32.3962,32.4223,172600.0
2010-12-02 15:30:00,49.64,49.74,49.49,49.56,350300.0,32.4158,32.4811,32.3178,32.3635,350300.0
2010-12-03 09:30:00,49.4,49.66,49.4,49.47,105600.0,32.2591,32.4288,32.2591,32.3048,105600.0
2010-12-03 10:00:00,49.48,49.73,49.48,49.7,104600.0,32.3113,32.4746,32.3113,32.455,104600.0
2010-12-03 10:30:00,49.72,49.87,49.72,49.87,81600.0,32.468,32.566,32.468,32.566,81600.0
2010-12-03 11:00:00,49.87,49.9,49.79,49.8,66300.0,32.566,32.5856,32.5137,32.5203,66300.0
2010-12-03 11:30:00,49.79,49.86,49.7,49.86,50300.0,32.5137,32.5594,32.455,32.5594,50300.0
2010-12-03 12:00:00,49.86,49.94,49.85,49.93,52400.0,32.5594,32.6117,32.5529,32.6052,52400.0
2010-12-03 12:30:00,49.93,49.94,49.79,49.84,56300.0,32.6052,32.6117,32.5137,32.5464,56300.0
2010-12-03 13:00:00,49.85,50.0,49.84,49.99,50700.0,32.5529,32.6509,32.5464,32.6443,50700.0
2010-12-03 13:30:00,49.99,50.15,49.97,50.15,52900.0,32.6443,32.7488,32.6313,32.7488,52900.0
2010-12-03 14:00:00,50.15,50.19,50.01,50.03,66100.0,32.7488,32.7749,32.6574,32.6705,66100.0
2010-12-03 14:30:00,50.03,50.15,50.03,50.15,73200.0,32.6705,32.7488,32.6705,32.7488,73200.0
2010-12-03 15:00:00,50.16,50.17,50.06,50.07,74400.0,32.7553,32.7619,32.69,32.6966,74400.0
2010-12-03 15:30:00,50.07,50.19,50.02,50.07,206100.0,32.6966,32.7749,32.6639,32.6966,206100.0
2010-12-06 09:30:00,50.0,50.16,49.89,50.02,46100.0,32.6509,32.7553,32.579,32.6639,46100.0
2010-12-06 10:00:00,50.0,50.26,50.0,50.26,47600.0,32.6509,32.8206,32.6509,32.8206,47600.0
2010-12-06 10:30:00,50.26,50.3,50.16,50.24,60300.0,32.8206,32.8468,32.7553,32.8076,60300.0
2010-12-06 11:00:00,50.25,50.29,50.19,50.25,58300.0,32.8141,32.8402,32.7749,32.8141,58300.0
2010-12-06 11:30:00,50.26,50.33,50.25,50.33,58800.0,32.8206,32.8664,32.8141,32.8664,58800.0
2010-12-06 12:00:00,50.32,50.37,50.3,50.32,55000.0,32.8598,32.8925,32.8468,32.8598,55000.0
2010-12-06 12:30:00,50.33,50.41,50.31,50.41,74600.0,32.8664,32.9186,32.8533,32.9186,74600.0
2010-12-06 13:00:00,50.4,50.45,50.4,50.44,44800.0,32.9121,32.9447,32.9121,32.9382,44800.0
2010-12-06 13:30:00,50.43,50.64,50.43,50.63,53100.0,32.9317,33.0688,32.9317,33.0623,53100.0
2010-12-06 14:00:00,50.64,50.64,50.49,50.49,55700.0,33.0688,33.0688,32.9708,32.9708,55700.0
2010-12-06 14:30:00,50.5,50.61,50.49,50.56,74300.0,32.9774,33.0492,32.9708,33.0166,74300.0
2010-12-06 15:00:00,50.55,50.64,50.53,50.56,109100.0,33.01,33.0688,32.997,33.0166,109100.0
2010-12-06 15:30:00,50.56,50.62,50.5,50.51,198400.0,33.0166,33.0557,32.9774,32.9839,198400.0
2010-12-07 09:30:00,51.05,51.26,50.88,50.94,89500.0,33.3365,33.4737,33.2255,33.2647,89500.0
2010-12-07 10:00:00,50.94,51.06,50.85,50.99,81600.0,33.2647,33.3431,33.2059,33.2974,81600.0
2010-12-07 10:30:00,50.97,51.03,50.91,50.96,81200.0,33.2843,33.3235,33.2451,33.2778,81200.0
2010-12-07 11:00:00,50.97,50.98,50.8,50.81,50100.0,33.2843,33.2908,33.1733,33.1798,50100.0
2010-12-07 11:30:00,50.82,50.88,50.63,50.64,73300.0,33.1863,33.2255,33.0623,33.0688,73300.0
2010-12-07 12:00:00,50.64,50.75,50.62,50.74,64400.0,33.0688,33.1406,33.0557,33.1341,64400.0
2010-12-07 12:30:00,50.74,50.82,50.71,50.81,45600.0,33.1341,33.1863,33.1145,33.1798,45600.0
2010-12-07 13:00:00,50.81,50.84,50.78,50.79,39200.0,33.1798,33.1994,33.1602,33.1667,39200.0
2010-12-07 13:30:00,50.79,50.86,50.74,50.78,56300.0,33.1667,33.2125,33.1341,33.1602,56300.0
2010-12-07 14:00:00,50.79,50.98,50.78,50.94,72300.0,33.1667,33.2908,33.1602,33.2647,72300.0
2010-12-07 14:30:00,50.92,51.14,50.85,50.85,122000.0,33.2516,33.3953,33.2059,33.2059,122000.0
2010-12-07 15:00:00,50.87,51.22,50.85,51.18,316300.0,33.219,33.4475,33.2059,33.4214,316300.0
2010-12-07 15:30:00,51.18,51.44,50.88,50.91,523200.0,33.4214,33.5912,33.2255,33.2451,523200.0
2010-12-08 09:30:00,50.82,50.82,50.43,50.57,90700.0,33.4535,33.4535,33.1968,33.2889,90700.0
2010-12-08 10:00:00,50.57,50.66,50.39,50.45,117000.0,33.2889,33.3482,33.1704,33.2099,117000.0
2010-12-08 10:30:00,50.45,50.63,50.35,50.62,336700.0,33.2099,33.3284,33.1441,33.3218,336700.0
2010-12-08 11:00:00,50.63,50.7,50.58,50.63,66800.0,33.3284,33.3745,33.2955,33.3284,66800.0
2010-12-08 11:30:00,50.62,51.02,50.59,51.01,130000.0,33.3218,33.5852,33.3021,33.5786,130000.0
2010-12-08 12:00:00,50.99,51.01,50.93,50.95,66300.0,33.5654,33.5786,33.5259,33.5391,66300.0
2010-12-08 12:30:00,50.95,50.98,50.94,50.96,85000.0,33.5391,33.5588,33.5325,33.5457,85000.0
2010-12-08 13:00:00,50.96,51.06,50.95,50.99,63900.0,33.5457,33.6115,33.5391,33.5654,63900.0
2010-12-08 13:30:00,50.99,51.02,50.98,50.98,70300.0,33.5654,33.5852,33.5588,33.5588,70300.0
2010-12-08 14:00:00,50.98,50.99,50.94,50.96,77400.0,33.5588,33.5654,33.5325,33.5457,77400.0
2010-12-08 14:30:00,50.97,51.01,50.95,50.97,75900.0,33.5522,33.5786,33.5391,33.5522,75900.0
2010-12-08 15:00:00,50.96,50.99,50.77,50.81,104700.0,33.5457,33.5654,33.4206,33.4469,104700.0
2010-12-08 15:30:00,50.81,50.96,50.79,50.9,157000.0,33.4469,33.5457,33.4337,33.5062,157000.0
2010-12-09 09:30:00,51.16,51.16,50.74,50.86,50400.0,33.6773,33.6773,33.4008,33.4798,50400.0
2010-12-09 10:00:00,50.83,50.85,50.55,50.6,44700.0,33.4601,33.4732,33.2758,33.3087,44700.0
2010-12-09 10:30:00,50.61,50.96,50.48,50.93,179100.0,33.3153,33.5457,33.2297,33.5259,179100.0
2010-12-09 11:00:00,50.93,50.98,50.84,50.84,92200.0,33.5259,33.5588,33.4667,33.4667,92200.0
2010-12-09 11:30:00,50.85,50.86,50.59,50.64,37800.0,33.4732,33.4798,33.3021,33.335,37800.0
2010-12-09 12:00:00,50.65,50.71,50.6,50.63,41300.0,33.3416,33.3811,33.3087,33.3284,41300.0
2010-12-09 12:30:00,50.61,50.68,50.58,50.62,21000.0,33.3153,33.3613,33.2955,33.3218,21000.0
2010-12-09 13:00:00,50.63,50.71,50.6,50.63,34800.0,33.3284,33.3811,33.3087,33.3284,34800.0
2010-12-09 13:30:00,50.64,50.66,50.59,50.63,21300.0,33.335,33.3482,33.3021,33.3284,21300.0
2010-12-09 14:00:00,50.64,50.67,50.54,50.55,58500.0,33.335,33.3548,33.2692,33.2758,58500.0
2010-12-09 14:30:00,50.55,50.56,50.48,50.49,56100.0,33.2758,33.2823,33.2297,33.2363,56100.0
2010-12-09 15:00:00,50.5,50.51,50.39,50.4,142400.0,33.2429,33.2494,33.1704,33.177,142400.0
2010-12-09 15:30:00,50.4,50.47,50.32,50.4,205100.0,33.177,33.2231,33.1244,33.177,205100.0
2010-12-10 09:30:00,50.54,50.79,50.47,50.76,50300.0,33.2692,33.4337,33.2231,33.414,50300.0
2010-12-10 10:00:00,50.75,50.81,50.66,50.81,53500.0,33.4074,33.4469,33.3482,33.4469,53500.0
2010-12-10 10:30:00,50.82,50.83,50.65,50.77,41700.0,33.4535,33.4601,33.3416,33.4206,41700.0
2010-12-10 11:00:00,50.77,50.81,50.74,50.74,43100.0,33.4206,33.4469,33.4008,33.4008,43100.0
2010-12-10 11:30:00,50.74,50.82,50.73,50.82,24000.0,33.4008,33.4535,33.3943,33.4535,24000.0
2010-12-10 12:00:00,50.81,50.89,50.8,50.89,51900.0,33.4469,33.4996,33.4403,33.4996,51900.0
2010-12-10 12:30:00,50.89,50.91,50.82,50.85,52100.0,33.4996,33.5127,33.4535,33.4732,52100.0
2010-12-10 13:00:00,50.85,50.85,50.77,50.78,79700.0,33.4732,33.4732,33.4206,33.4272,79700.0
2010-12-10 13:30:00,50.77,50.78,50.69,50.76,50200.0,33.4206,33.4272,33.3679,33.414,50200.0
2010-12-10 14:00:00,50.76,50.78,50.72,50.72,37000.0,33.414,33.4272,33.3877,33.3877,37000.0
2010-12-10 14:30:00,50.72,50.72,50.61,50.62,63300.0,33.3877,33.3877,33.3153,33.3218,63300.0
2010-12-10 15:00:00,50.63,50.63,50.56,50.58,80100.0,33.3284,33.3284,33.2823,33.2955,80100.0
2010-12-10 15:30:00,50.58,50.6,50.5,50.52,197000.0,33.2955,33.3087,33.2429,33.256,197000.0
2010-12-13 09:30:00,50.82,50.82,50.46,50.48,60900.0,33.4535,33.4535,33.2165,33.2297,60900.0
2010-12-13 10:00:00,50.48,50.71,50.48,50.62,43900.0,33.2297,33.3811,33.2297,33.3218,43900.0
2010-12-13 10:30:00,50.62,50.74,50.56,50.72,34900.0,33.3218,33.4008,33.2823,33.3877,34900.0
2010-12-13 11:00:00,50.72,50.72,50.54,50.56,29900.0,33.3877,33.3877,33.2692,33.2823,29900.0
2010-12-13 11:30:00,50.57,50.76,50.51,50.72,49300.0,33.2889,33.414,33.2494,33.3877,49300.0
2010-12-13 12:00:00,50.72,50.81,50.66,50.81,47800.0,33.3877,33.4469,33.3482,33.4469,47800.0
2010-12-13 12:30:00,50.81,50.89,50.79,50.88,24700.0,33.4469,33.4996,33.4337,33.493,24700.0
2010-12-13 13:00:00,50.87,50.97,50.85,50.95,25000.0,33.4864,33.5522,33.4732,33.5391,25000.0
2010-12-13 13:30:00,50.95,50.99,50.87,50.99,32500.0,33.5391,33.5654,33.4864,33.5654,32500.0
2010-12-13 14:00:00,50.99,51.0,50.93,50.99,32700.0,33.5654,33.572,33.5259,33.5654,32700.0
2010-12-13 14:30:00,50.99,51.08,50.97,50.97,59200.0,33.5654,33.6246,33.5522,33.5522,59200.0
2010-12-13 15:00:00,50.98,50.98,50.88,50.9,71900.0,33.5588,33.5588,33.493,33.5062,71900.0
2010-12-13 15:30:00,50.91,50.94,50.83,50.88,139900.0,33.5127,33.5325,33.4601,33.493,139900.0
2010-12-14 09:30:00,50.81,51.08,50.78,51.05,44300.0,33.4469,33.6246,33.4272,33.6049,44300.0
2010-12-14 10:00:00,51.04,51.1,50.96,51.03,40500.0,33.5983,33.6378,33.5457,33.5917,40500.0
2010-12-14 10:30:00,51.02,51.15,51.02,51.1,33600.0,33.5852,33.6707,33.5852,33.6378,33600.0
2010-12-14 11:00:00,51.1,51.12,51.03,51.03,38700.0,33.6378,33.651,33.5917,33.5917,38700.0
2010-12-14 11:30:00,51.04,51.07,51.0,51.0,36300.0,33.5983,33.6181,33.572,33.572,36300.0
2010-12-14 12:00:00,50.99,51.04,50.96,50.99,32500.0,33.5654,33.5983,33.5457,33.5654,32500.0
2010-12-14 12:30:00,50.98,50.99,50.93,50.93,30500.0,33.5588,33.5654,33.5259,33.5259,30500.0
2010-12-14 13:00:00,50.93,50.98,50.93,50.95,27000.0,33.5259,33.5588,33.5259,33.5391,27000.0
2010-12-14 13:30:00,50.95,51.01,50.9,50.99,23000.0,33.5391,33.5786,33.5062,33.5654,23000.0
2010-12-14 14:00:00,50.99,51.09,50.89,50.93,58500.0,33.5654,33.6312,33.4996,33.5259,58500.0
2010-12-14 14:30:00,50.93,51.02,50.84,50.92,47600.0,33.5259,33.5852,33.4667,33.5193,47600.0
2010-12-14 15:00:00,50.92,50.95,50.8,50.83,49000.0,33.5193,33.5391,33.4403,33.4601,49000.0
2010-12-14 15:30:00,50.83,50.83,50.69,50.73,173200.0,33.4601,33.4601,33.3679,33.3943,173200.0
2010-12-15 09:30:00,50.68,50.99,50.62,50.96,35700.0,33.3613,33.5654,33.3218,33.5457,35700.0
2010-12-15 10:00:00,50.95,51.05,50.93,51.01,35400.0,33.5391,33.6049,33.5259,33.5786,35400.0
2010-12-15 10:30:00,51.03,51.09,50.97,50.99,24600.0,33.5917,33.6312,33.5522,33.5654,24600.0
2010-12-15 11:00:00,50.99,51.1,50.98,51.03,35800.0,33.5654,33.6378,33.5588,33.5917,35800.0
2010-12-15 11:30:00,51.02,51.09,50.95,51.09,22500.0,33.5852,33.6312,33.5391,33.6312,22500.0
2010-12-15 12:00:00,51.09,51.1,50.98,51.09,33700.0,33.6312,33.6378,33.5588,33.6312,33700.0
2010-12-15 12:30:00,51.08,51.11,50.97,51.0,34100.0,33.6246,33.6444,33.5522,33.572,34100.0
2010-12-15 13:00:00,51.0,51.06,50.96,51.05,31300.0,33.572,33.6115,33.5457,33.6049,31300.0
2010-12-15 13:30:00,51.06,51.07,50.86,51.06,42300.0,33.6115,33.6181,33.4798,33.6115,42300.0
2010-12-15 14:00:00,51.06,51.1,50.91,50.92,32900.0,33.6115,33.6378,33.5127,33.5193,32900.0
2010-12-15 14:30:00,50.91,50.98,50.8,50.86,48600.0,33.5127,33.5588,33.4403,33.4798,48600.0
2010-12-15 15:00:00,50.86,51.04,50.83,51.02,45200.0,33.4798,33.5983,33.4601,33.5852,45200.0
2010-12-15 15:30:00,51.01,51.05,50.78,50.81,129900.0,33.5786,33.6049,33.4272,33.4469,129900.0
2010-12-16 09:30:00,50.93,51.09,50.75,50.75,32200.0,33.5259,33.6312,33.4074,33.4074,32200.0
2010-12-16 10:00:00,50.75,51.07,50.75,50.95,42800.0,33.4074,33.6181,33.4074,33.5391,42800.0
2010-12-16 10:30:00,50.95,51.08,50.93,51.07,40300.0,33.5391,33.6246,33.5259,33.6181,40300.0
2010-12-16 11:00:00,51.07,51.23,50.97,51.19,65600.0,33.6181,33.7234,33.5522,33.6971,65600.0
2010-12-16 11:30:00,51.2,51.23,51.1,51.11,47000.0,33.7036,33.7234,33.6378,33.6444,47000.0
2010-12-16 12:00:00,51.12,51.12,50.97,50.98,20700.0,33.651,33.651,33.5522,33.5588,20700.0
2010-12-16 12:30:00,50.98,51.12,50.97,51.08,34600.0,33.5588,33.651,33.5522,33.6246,34600.0
2010-12-16 13:00:00,51.09,51.1,50.98,51.0,35700.0,33.6312,33.6378,33.5588,33.572,35700.0
2010-12-16 13:30:00,51.0,51.02,50.94,50.96,40100.0,33.572,33.5852,33.5325,33.5457,40100.0
2010-12-16 14:00:00,50.97,51.05,50.96,51.02,32000.0,33.5522,33.6049,33.5457,33.5852,32000.0
2010-12-16 14:30:00,51.04,51.04,50.97,51.0,47000.0,33.5983,33.5983,33.5522,33.572,47000.0
2010-12-16 15:00:00,51.01,51.12,51.01,51.11,63300.0,33.5786,33.651,33.5786,33.6444,63300.0
2010-12-16 15:30:00,51.11,51.25,51.09,51.23,99100.0,33.6444,33.7366,33.6312,33.7234,99100.0
2010-12-17 09:30:00,51.29,51.38,51.24,51.29,218000.0,33.7629,33.8221,33.73,33.7629,218000.0
2010-12-17 10:00:00,51.29,51.32,51.15,51.24,43100.0,33.7629,33.7826,33.6707,33.73,43100.0
2010-12-17 10:30:00,51.24,51.32,51.19,51.28,44700.0,33.73,33.7826,33.6971,33.7563,44700.0
2010-12-17 11:00:00,51.28,51.31,51.21,51.28,38900.0,33.7563,33.7761,33.7102,33.7563,38900.0
2010-12-17 11:30:00,51.28,51.34,51.18,51.19,42000.0,33.7563,33.7958,33.6905,33.6971,42000.0
2010-12-17 12:00:00,51.19,51.25,51.1,51.11,76100.0,33.6971,33.7366,33.6378,33.6444,76100.0
2010-12-17 12:30:00,51.12,51.14,51.06,51.1,27900.0,33.651,33.6641,33.6115,33.6378,27900.0
2010-12-17 13:00:00,51.09,51.21,51.08,51.17,50700.0,33.6312,33.7102,33.6246,33.6839,50700.0
2010-12-17 13:30:00,51.17,51.28,51.17,51.19,61400.0,33.6839,33.7563,33.6839,33.6971,61400.0
2010-12-17 14:00:00,51.19,51.32,51.16,51.31,70200.0,33.6971,33.7826,33.6773,33.7761,70200.0
2010-12-17 14:30:00,51.32,51.36,51.24,51.35,52300.0,33.7826,33.809,33.73,33.8024,52300.0
2010-12-17 15:00:00,51.35,51.39,51.25,51.27,76600.0,33.8024,33.8287,33.7366,33.7497,76600.0
2010-12-17 15:30:00,51.26,51.29,51.1,51.17,182200.0,33.7431,33.7629,33.6378,33.6839,182200.0
2010-12-20 09:30:00,51.2,51.26,51.01,51.07,44100.0,33.7036,33.7431,33.5786,33.6181,44100.0
2010-12-20 10:00:00,51.07,51.08,50.87,50.88,46900.0,33.6181,33.6246,33.4864,33.493,46900.0
2010-12-20 10:30:00,50.89,50.99,50.87,50.91,25300.0,33.4996,33.5654,33.4864,33.5127,25300.0
2010-12-20 11:00:00,50.91,51.02,50.84,51.01,31600.0,33.5127,33.5852,33.4667,33.5786,31600.0
2010-12-20 11:30:00,51.02,51.09,51.02,51.04,32800.0,33.5852,33.6312,33.5852,33.5983,32800.0
2010-12-20 12:00:00,51.04,51.07,50.99,51.06,24800.0,33.5983,33.6181,33.5654,33.6115,24800.0
2010-12-20 12:30:00,51.06,51.18,51.03,51.06,24300.0,33.6115,33.6905,33.5917,33.6115,24300.0
2010-12-20 13:00:00,51.07,51.13,51.06,51.07,23900.0,33.6181,33.6576,33.6115,33.6181,23900.0
2010-12-20 13:30:00,51.07,51.1,51.03,51.04,19500.0,33.6181,33.6378,33.5917,33.5983,19500.0
2010-12-20 14:00:00,51.05,51.2,51.04,51.17,35700.0,33.6049,33.7036,33.5983,33.6839,35700.0
2010-12-20 14:30:00,51.16,51.19,51.12,51.12,32500.0,33.6773,33.6971,33.651,33.651,32500.0
2010-12-20 15:00:00,51.12,51.14,51.01,51.05,61100.0,33.651,33.6641,33.5786,33.6049,61100.0
2010-12-20 15:30:00,51.04,51.16,51.01,51.07,89700.0,33.5983,33.6773,33.5786,33.6181,89700.0
2010-12-21 09:30:00,51.31,51.39,51.01,51.21,49800.0,33.7761,33.8287,33.5786,33.7102,49800.0
2010-12-21 10:00:00,51.21,51.39,51.21,51.31,50600.0,33.7102,33.8287,33.7102,33.7761,50600.0
2010-12-21 10:30:00,51.28,51.3,51.11,51.12,25600.0,33.7563,33.7695,33.6444,33.651,25600.0
2010-12-21 11:00:00,51.13,51.24,51.1,51.22,22400.0,33.6576,33.73,33.6378,33.7168,22400.0
2010-12-21 11:30:00,51.23,51.39,51.23,51.39,24400.0,33.7234,33.8287,33.7234,33.8287,24400.0
2010-12-21 12:00:00,51.39,51.4,51.36,51.4,24800.0,33.8287,33.8353,33.809,33.8353,24800.0
2010-12-21 12:30:00,51.4,51.51,51.39,51.5,28000.0,33.8353,33.9077,33.8287,33.9011,28000.0
2010-12-21 13:00:00,51.5,51.51,51.33,51.34,25800.0,33.9011,33.9077,33.7892,33.7958,25800.0
2010-12-21 13:30:00,51.34,51.4,51.27,51.37,26800.0,33.7958,33.8353,33.7497,33.8155,26800.0
2010-12-21 14:00:00,51.37,51.44,51.37,51.43,17700.0,33.8155,33.8616,33.8155,33.855,17700.0
2010-12-21 14:30:00,51.44,51.55,51.41,51.41,53900.0,33.8616,33.934,33.8419,33.8419,53900.0
2010-12-21 15:00:00,51.42,51.55,51.42,51.49,53200.0,33.8485,33.934,33.8485,33.8945,53200.0
2010-12-21 15:30:00,51.49,51.5,51.4,51.42,80800.0,33.8945,33.9011,33.8353,33.8485,80800.0
2010-12-22 09:30:00,51.34,51.56,51.34,51.52,29900.0,33.7958,33.9406,33.7958,33.9143,29900.0
2010-12-22 10:00:00,51.52,51.52,51.31,51.31,21800.0,33.9143,33.9143,33.7761,33.7761,21800.0
2010-12-22 10:30:00,51.31,51.34,51.19,51.3,42300.0,33.7761,33.7958,33.6971,33.7695,42300.0
2010-12-22 11:00:00,51.3,51.45,51.28,51.43,18700.0,33.7695,33.8682,33.7563,33.855,18700.0
2010-12-22 11:30:00,51.44,51.56,51.44,51.55,15500.0,33.8616,33.9406,33.8616,33.934,15500.0
2010-12-22 12:00:00,51.55,51.61,51.54,51.6,20300.0,33.934,33.9735,33.9275,33.967,20300.0
2010-12-22 12:30:00,51.6,51.61,51.54,51.57,15000.0,33.967,33.9735,33.9275,33.9472,15000.0
2010-12-22 13:00:00,51.56,51.57,51.48,51.52,14400.0,33.9406,33.9472,33.888,33.9143,14400.0
2010-12-22 13:30:00,51.52,51.56,51.52,51.55,23500.0,33.9143,33.9406,33.9143,33.934,23500.0
2010-12-22 14:00:00,51.55,51.55,51.49,51.5,16700.0,33.934,33.934,33.8945,33.9011,16700.0
2010-12-22 14:30:00,51.5,51.56,51.48,51.55,25800.0,33.9011,33.9406,33.888,33.934,25800.0
2010-12-22 15:00:00,51.55,51.56,51.45,51.45,33400.0,33.934,33.9406,33.8682,33.8682,33400.0
2010-12-22 15:30:00,51.46,51.5,51.42,51.48,60300.0,33.8748,33.9011,33.8485,33.888,60300.0
2010-12-23 09:30:00,51.47,51.52,51.33,51.37,45900.0,33.8814,33.9143,33.7892,33.8155,45900.0
2010-12-23 10:00:00,51.36,51.36,51.25,51.29,17100.0,33.809,33.809,33.7366,33.7629,17100.0
2010-12-23 10:30:00,51.3,51.36,51.28,51.32,18700.0,33.7695,33.809,33.7563,33.7826,18700.0
2010-12-23 11:00:00,51.3,51.38,51.28,51.29,14200.0,33.7695,33.8221,33.7563,33.7629,14200.0
2010-12-23 11:30:00,51.31,51.31,51.17,51.18,24600.0,33.7761,33.7761,33.6839,33.6905,24600.0
2010-12-23 12:00:00,51.17,51.21,51.1,51.15,30000.0,33.6839,33.7102,33.6378,33.6707,30000.0
2010-12-23 12:30:00,51.15,51.19,51.12,51.13,20600.0,33.6707,33.6971,33.651,33.6576,20600.0
2010-12-23 13:00:00,51.13,51.2,51.13,51.14,21200.0,33.6576,33.7036,33.6576,33.6641,21200.0
2010-12-23 13:30:00,51.14,51.2,51.12,51.12,13100.0,33.6641,33.7036,33.651,33.651,13100.0
2010-12-23 14:00:00,51.13,51.16,51.04,51.08,31200.0,33.6576,33.6773,33.5983,33.6246,31200.0
2010-12-23 14:30:00,51.07,51.09,51.0,51.04,27900.0,33.6181,33.6312,33.572,33.5983,27900.0
2010-12-23 15:00:00,51.04,51.06,51.02,51.05,44300.0,33.5983,33.6115,33.5852,33.6049,44300.0
2010-12-23 15:30:00,51.05,51.08,51.0,51.04,63200.0,33.6049,33.6246,33.572,33.5983,63200.0
2010-12-27 09:30:00,51.0,51.0,50.72,50.82,28600.0,33.572,33.572,33.3877,33.4535,28600.0
2010-12-27 10:00:00,50.84,51.0,50.83,50.99,33000.0,33.4667,33.572,33.4601,33.5654,33000.0
2010-12-27 10:30:00,50.99,51.0,50.89,50.92,23700.0,33.5654,33.572,33.4996,33.5193,23700.0
2010-12-27 11:00:00,50.91,51.16,50.9,51.15,35000.0,33.5127,33.6773,33.5062,33.6707,35000.0
2010-12-27 11:30:00,51.13,51.15,51.08,51.12,15500.0,33.6576,33.6707,33.6246,33.651,15500.0
2010-12-27 12:00:00,51.12,51.14,51.09,51.09,26300.0,33.651,33.6641,33.6312,33.6312,26300.0
2010-12-27 12:30:00,51.1,51.19,51.1,51.19,19300.0,33.6378,33.6971,33.6378,33.6971,19300.0
2010-12-27 13:00:00,51.18,51.35,51.18,51.34,15200.0,33.6905,33.8024,33.6905,33.7958,15200.0
2010-12-27 13:30:00,51.34,51.4,51.34,51.4,19400.0,33.7958,33.8353,33.7958,33.8353,19400.0
2010-12-27 14:00:00,51.4,51.4,51.31,51.34,19400.0,33.8353,33.8353,33.7761,33.7958,19400.0
2010-12-27 14:30:00,51.34,51.4,51.34,51.38,23100.0,33.7958,33.8353,33.7958,33.8221,23100.0
2010-12-27 15:00:00,51.36,51.36,51.33,51.35,32800.0,33.809,33.809,33.7892,33.8024,32800.0
2010-12-27 15:30:00,51.33,51.34,51.28,51.34,57900.0,33.7892,33.7958,33.7563,33.7958,57900.0
2010-12-28 09:30:00,51.31,51.48,51.22,51.3,44100.0,33.7761,33.888,33.7168,33.7695,44100.0
2010-12-28 10:00:00,51.31,51.32,51.07,51.21,26300.0,33.7761,33.7826,33.6181,33.7102,26300.0
2010-12-28 10:30:00,51.19,51.21,51.01,51.01,16000.0,33.6971,33.7102,33.5786,33.5786,16000.0
2010-12-28 11:00:00,51.0,51.11,50.99,51.02,22400.0,33.572,33.6444,33.5654,33.5852,22400.0
2010-12-28 11:30:00,51.02,51.03,50.98,51.0,17000.0,33.5852,33.5917,33.5588,33.572,17000.0
2010-12-28 12:00:00,51.01,51.13,51.0,51.09,15100.0,33.5786,33.6576,33.572,33.6312,15100.0
2010-12-28 12:30:00,51.1,51.15,51.1,51.14,18400.0,33.6378,33.6707,33.6378,33.6641,18400.0
2010-12-28 13:00:00,51.15,51.24,51.15,51.19,21100.0,33.6707,33.73,33.6707,33.6971,21100.0
2010-12-28 13:30:00,51.19,51.21,51.19,51.2,11400.0,33.6971,33.7102,33.6971,33.7036,11400.0
2010-12-28 14:00:00,51.2,51.21,51.2,51.21,15200.0,33.7036,33.7102,33.7036,33.7102,15200.0
2010-12-28 14:30:00,51.2,51.3,51.2,51.28,26200.0,33.7036,33.7695,33.7036,33.7563,26200.0
2010-12-28 15:00:00,51.28,51.3,51.26,51.29,46900.0,33.7563,33.7695,33.7431,33.7629,46900.0
2010-12-28 15:30:00,51.29,51.3,51.23,51.29,63800.0,33.7629,33.7695,33.7234,33.7629,63800.0
2010-12-29 09:30:00,51.35,51.49,51.23,51.4,24900.0,33.8024,33.8945,33.7234,33.8353,24900.0
2010-12-29 10:00:00,51.39,51.49,51.39,51.47,16300.0,33.8287,33.8945,33.8287,33.8814,16300.0
2010-12-29 10:30:00,51.48,51.5,51.42,51.42,29700.0,33.888,33.9011,33.8485,33.8485,29700.0
2010-12-29 11:00:00,51.42,51.56,51.41,51.46,37000.0,33.8485,33.9406,33.8419,33.8748,37000.0
2010-12-29 11:30:00,51.47,51.53,51.46,51.5,15600.0,33.8814,33.9209,33.8748,33.9011,15600.0
2010-12-29 12:00:00,51.51,51.57,51.51,51.55,24200.0,33.9077,33.9472,33.9077,33.934,24200.0
2010-12-29 12:30:00,51.54,51.55,51.49,51.52,12500.0,33.9275,33.934,33.8945,33.9143,12500.0
2010-12-29 13:00:00,51.52,51.52,51.42,51.43,11700.0,33.9143,33.9143,33.8485,33.855,11700.0
2010-12-29 13:30:00,51.44,51.45,51.4,51.4,17000.0,33.8616,33.8682,33.8353,33.8353,17000.0
2010-12-29 14:00:00,51.41,51.46,51.4,51.42,14500.0,33.8419,33.8748,33.8353,33.8485,14500.0
2010-12-29 14:30:00,51.43,51.45,51.38,51.39,20700.0,33.855,33.8682,33.8221,33.8287,20700.0
2010-12-29 15:00:00,51.39,51.43,51.38,51.39,21700.0,33.8287,33.855,33.8221,33.8287,21700.0
2010-12-29 15:30:00,51.39,51.44,51.31,51.33,43600.0,33.8287,33.8616,33.7761,33.7892,43600.0
2010-12-30 09:30:00,51.34,51.45,51.24,51.34,13300.0,33.7958,33.8682,33.73,33.7958,13300.0
2010-12-30 10:00:00,51.34,51.42,51.21,51.27,18300.0,33.7958,33.8485,33.7102,33.7497,18300.0
2010-12-30 10:30:00,51.27,51.44,51.25,51.43,27700.0,33.7497,33.8616,33.7366,33.855,27700.0
2010-12-30 11:00:00,51.43,51.45,51.43,51.43,25400.0,33.855,33.8682,33.855,33.855,25400.0
2010-12-30 11:30:00,51.44,51.46,51.43,51.45,34900.0,33.8616,33.8748,33.855,33.8682,34900.0
2010-12-30 12:00:00,51.45,51.47,51.43,51.45,16900.0,33.8682,33.8814,33.855,33.8682,16900.0
2010-12-30 12:30:00,51.44,51.47,51.44,51.45,8100.0,33.8616,33.8814,33.8616,33.8682,8100.0
2010-12-30 13:00:00,51.46,51.59,51.44,51.55,64900.0,33.8748,33.9604,33.8616,33.934,64900.0
2010-12-30 13:30:00,51.56,51.56,51.4,51.47,22200.0,33.9406,33.9406,33.8353,33.8814,22200.0
2010-12-30 14:00:00,51.47,51.49,51.44,51.46,18700.0,33.8814,33.8945,33.8616,33.8748,18700.0
2010-12-30 14:30:00,51.47,51.51,51.43,51.43,22600.0,33.8814,33.9077,33.855,33.855,22600.0
2010-12-30 15:00:00,51.44,51.46,51.38,51.44,35200.0,33.8616,33.8748,33.8221,33.8616,35200.0
2010-12-30 15:30:00,51.45,51.51,51.37,51.38,83700.0,33.8682,33.9077,33.8155,33.8221,83700.0
2010-12-31 09:30:00,51.25,51.35,51.13,51.24,21300.0,33.7366,33.8024,33.6576,33.73,21300.0
2010-12-31 10:00:00,51.25,51.28,51.22,51.27,12600.0,33.7366,33.7563,33.7168,33.7497,12600.0
2010-12-31 10:30:00,51.27,51.36,51.25,51.34,14200.0,33.7497,33.809,33.7366,33.7958,14200.0
2010-12-31 11:00:00,51.35,51.36,51.28,51.35,26500.0,33.8024,33.809,33.7563,33.8024,26500.0
2010-12-31 11:30:00,51.35,51.39,51.34,51.36,12500.0,33.8024,33.8287,33.7958,33.809,12500.0
2010-12-31 12:00:00,51.36,51.37,51.36,51.36,7700.0,33.809,33.8155,33.809,33.809,7700.0
2010-12-31 12:30:00,51.37,51.39,51.3,51.32,11700.0,33.8155,33.8287,33.7695,33.7826,11700.0
2010-12-31 13:00:00,51.32,51.41,51.31,51.41,7100.0,33.7826,33.8419,33.7761,33.8419,7100.0
2010-12-31 13:30:00,51.4,51.42,51.36,51.36,16000.0,33.8353,33.8485,33.809,33.809,16000.0
2010-12-31 14:00:00,51.36,51.37,51.35,51.35,15100.0,33.809,33.8155,33.8024,33.8024,15100.0
2010-12-31 14:30:00,51.36,51.47,51.35,51.46,28300.0,33.809,33.8814,33.8024,33.8748,28300.0
2010-12-31 15:00:00,51.46,51.49,51.46,51.49,32800.0,33.8748,33.8945,33.8748,33.8945,32800.0
2010-12-31 15:30:00,51.48,51.49,51.28,51.37,97500.0,33.888,33.8945,33.7563,33.8155,97500.0
2011-01-03 09:30:00,51.81,51.9,51.77,51.84,67100.0,34.1052,34.1644,34.0789,34.1249,67100.0
2011-01-03 10:00:00,51.81,52.13,51.79,52.13,74300.0,34.1052,34.3158,34.092,34.3158,74300.0
2011-01-03 10:30:00,52.13,52.21,52.12,52.21,48100.0,34.3158,34.3685,34.3093,34.3685,48100.0
2011-01-03 11:00:00,52.21,52.21,52.11,52.18,32100.0,34.3685,34.3685,34.3027,34.3488,32100.0
2011-01-03 11:30:00,52.17,52.19,52.04,52.14,43900.0,34.3422,34.3553,34.2566,34.3224,43900.0
2011-01-03 12:00:00,52.14,52.22,52.13,52.17,30700.0,34.3224,34.3751,34.3158,34.3422,30700.0
2011-01-03 12:30:00,52.18,52.18,52.04,52.07,27800.0,34.3488,34.3488,34.2566,34.2763,27800.0
2011-01-03 13:00:00,52.08,52.12,52.06,52.12,21900.0,34.2829,34.3093,34.2698,34.3093,21900.0
2011-01-03 13:30:00,52.11,52.13,52.08,52.13,32400.0,34.3027,34.3158,34.2829,34.3158,32400.0
2011-01-03 14:00:00,52.13,52.19,52.12,52.17,55700.0,34.3158,34.3553,34.3093,34.3422,55700.0
2011-01-03 14:30:00,52.19,52.35,52.17,52.35,83100.0,34.3553,34.4607,34.3422,34.4607,83100.0
2011-01-03 15:00:00,52.35,52.38,52.25,52.25,86900.0,34.4607,34.4804,34.3948,34.3948,86900.0
2011-01-03 15:30:00,52.25,52.38,52.24,52.27,139300.0,34.3948,34.4804,34.3882,34.408,139300.0
2011-01-04 09:30:00,52.4,52.4,51.58,51.68,90900.0,34.4936,34.4936,33.9538,34.0196,90900.0
2011-01-04 10:00:00,51.67,51.91,51.53,51.74,256200.0,34.013,34.171,33.9209,34.0591,256200.0
2011-01-04 10:30:00,51.72,51.74,51.28,51.37,179800.0,34.0459,34.0591,33.7563,33.8155,179800.0
2011-01-04 11:00:00,51.36,51.52,51.32,51.41,65200.0,33.809,33.9143,33.7826,33.8419,65200.0
2011-01-04 11:30:00,51.4,51.53,51.35,51.35,50500.0,33.8353,33.9209,33.8024,33.8024,50500.0
2011-01-04 12:00:00,51.35,51.44,51.31,51.33,38800.0,33.8024,33.8616,33.7761,33.7892,38800.0
2011-01-04 12:30:00,51.32,51.38,51.29,51.38,30400.0,33.7826,33.8221,33.7629,33.8221,30400.0
2011-01-04 13:00:00,51.38,51.45,51.35,51.41,49200.0,33.8221,33.8682,33.8024,33.8419,49200.0
2011-01-04 13:30:00,51.4,51.4,51.31,51.37,29100.0,33.8353,33.8353,33.7761,33.8155,29100.0
2011-01-04 14:00:00,51.38,51.45,51.33,51.38,90000.0,33.8221,33.8682,33.7892,33.8221,90000.0
2011-01-04 14:30:00,51.38,51.52,51.36,51.45,44200.0,33.8221,33.9143,33.809,33.8682,44200.0
2011-01-04 15:00:00,51.45,51.54,51.41,51.44,59100.0,33.8682,33.9275,33.8419,33.8616,59100.0
2011-01-04 15:30:00,51.44,51.63,51.38,51.58,174400.0,33.8616,33.9867,33.8221,33.9538,174400.0
2011-01-05 09:30:00,51.37,51.4,51.14,51.16,68000.0,33.8155,33.8353,33.6641,33.6773,68000.0
2011-01-05 10:00:00,51.18,51.4,51.14,51.35,59300.0,33.6905,33.8353,33.6641,33.8024,59300.0
2011-01-05 10:30:00,51.32,51.5,51.24,51.32,54700.0,33.7826,33.9011,33.73,33.7826,54700.0
2011-01-05 11:00:00,51.35,51.44,51.28,51.43,19400.0,33.8024,33.8616,33.7563,33.855,19400.0
2011-01-05 11:30:00,51.43,51.55,51.42,51.55,24600.0,33.855,33.934,33.8485,33.934,24600.0
2011-01-05 12:00:00,51.53,51.64,51.51,51.62,34700.0,33.9209,33.9933,33.9077,33.9801,34700.0
2011-01-05 12:30:00,51.63,51.69,51.5,51.52,68400.0,33.9867,34.0262,33.9011,33.9143,68400.0
2011-01-05 13:00:00,51.54,51.61,51.5,51.59,30100.0,33.9275,33.9735,33.9011,33.9604,30100.0
2011-01-05 13:30:00,51.59,51.67,51.52,51.62,63700.0,33.9604,34.013,33.9143,33.9801,63700.0
2011-01-05 14:00:00,51.61,51.74,51.59,51.66,24700.0,33.9735,34.0591,33.9604,34.0064,24700.0
2011-01-05 14:30:00,51.66,51.69,51.64,51.68,39700.0,34.0064,34.0262,33.9933,34.0196,39700.0
2011-01-05 15:00:00,51.68,51.7,51.5,51.51,67800.0,34.0196,34.0328,33.9011,33.9077,67800.0
2011-01-05 15:30:00,51.51,51.56,51.44,51.51,103300.0,33.9077,33.9406,33.8616,33.9077,103300.0
2011-01-06 09:30:00,51.32,51.52,51.16,51.35,56900.0,33.7826,33.9143,33.6773,33.8024,56900.0
2011-01-06 10:00:00,51.37,51.44,51.33,51.35,29600.0,33.8155,33.8616,33.7892,33.8024,29600.0
2011-01-06 10:30:00,51.35,51.36,51.26,51.31,65500.0,33.8024,33.809,33.7431,33.7761,65500.0
2011-01-06 11:00:00,51.31,51.35,51.17,51.21,57600.0,33.7761,33.8024,33.6839,33.7102,57600.0
2011-01-06 11:30:00,51.22,51.23,51.14,51.17,14000.0,33.7168,33.7234,33.6641,33.6839,14000.0
2011-01-06 12:00:00,51.17,51.17,50.93,50.93,42700.0,33.6839,33.6839,33.5259,33.5259,42700.0
2011-01-06 12:30:00,50.93,51.08,50.88,50.96,35100.0,33.5259,33.6246,33.493,33.5457,35100.0
2011-01-06 13:00:00,50.97,51.0,50.92,50.94,40000.0,33.5522,33.572,33.5193,33.5325,40000.0
2011-01-06 13:30:00,50.93,51.08,50.91,51.07,46400.0,33.5259,33.6246,33.5127,33.6181,46400.0
2011-01-06 14:00:00,51.08,51.14,51.0,51.04,53800.0,33.6246,33.6641,33.572,33.5983,53800.0
2011-01-06 14:30:00,51.04,51.09,50.9,50.97,31600.0,33.5983,33.6312,33.5062,33.5522,31600.0
2011-01-06 15:00:00,50.98,51.03,50.86,50.96,46500.0,33.5588,33.5917,33.4798,33.5457,46500.0
2011-01-06 15:30:00,50.96,50.97,50.87,50.89,115800.0,33.5457,33.5522,33.4864,33.4996,115800.0
2011-01-07 09:30:00,51.0,51.33,51.0,51.21,54900.0,33.572,33.7892,33.572,33.7102,54900.0
2011-01-07 10:00:00,51.16,51.48,51.15,51.41,69200.0,33.6773,33.888,33.6707,33.8419,69200.0
2011-01-07 10:30:00,51.39,51.49,51.28,51.33,75000.0,33.8287,33.8945,33.7563,33.7892,75000.0
2011-01-07 11:00:00,51.34,51.41,51.17,51.17,57800.0,33.7958,33.8419,33.6839,33.6839,57800.0
2011-01-07 11:30:00,51.19,51.19,51.01,51.03,55800.0,33.6971,33.6971,33.5786,33.5917,55800.0
2011-01-07 12:00:00,51.08,51.09,50.88,50.88,47500.0,33.6246,33.6312,33.493,33.493,47500.0
2011-01-07 12:30:00,50.88,50.9,50.73,50.86,60100.0,33.493,33.5062,33.3943,33.4798,60100.0
2011-01-07 13:00:00,50.88,50.9,50.81,50.84,32800.0,33.493,33.5062,33.4469,33.4667,32800.0
2011-01-07 13:30:00,50.86,50.98,50.83,50.84,35700.0,33.4798,33.5588,33.4601,33.4667,35700.0
2011-01-07 14:00:00,50.85,50.97,50.81,50.88,49100.0,33.4732,33.5522,33.4469,33.493,49100.0
2011-01-07 14:30:00,50.88,50.97,50.86,50.89,32500.0,33.493,33.5522,33.4798,33.4996,32500.0
2011-01-07 15:00:00,50.9,51.01,50.88,50.9,47900.0,33.5062,33.5786,33.493,33.5062,47900.0
2011-01-07 15:30:00,50.91,51.04,50.91,50.99,86600.0,33.5127,33.5983,33.5127,33.5654,86600.0
2011-01-10 09:30:00,50.66,50.81,50.62,50.7,66300.0,33.3482,33.4469,33.3218,33.3745,66300.0
2011-01-10 10:00:00,50.68,51.06,50.62,51.01,60400.0,33.3613,33.6115,33.3218,33.5786,60400.0
2011-01-10 10:30:00,50.99,51.28,50.99,51.11,64300.0,33.5654,33.7563,33.5654,33.6444,64300.0
2011-01-10 11:00:00,51.13,51.26,51.01,51.19,110500.0,33.6576,33.7431,33.5786,33.6971,110500.0
2011-01-10 11:30:00,51.19,51.43,51.17,51.42,35600.0,33.6971,33.855,33.6839,33.8485,35600.0
2011-01-10 12:00:00,51.42,51.51,51.33,51.51,61500.0,33.8485,33.9077,33.7892,33.9077,61500.0
2011-01-10 12:30:00,51.5,51.75,51.47,51.74,72500.0,33.9011,34.0657,33.8814,34.0591,72500.0
2011-01-10 13:00:00,51.74,51.88,51.71,51.78,50400.0,34.0591,34.1513,34.0394,34.0854,50400.0
2011-01-10 13:30:00,51.79,51.92,51.79,51.92,38000.0,34.092,34.1776,34.092,34.1776,38000.0
2011-01-10 14:00:00,51.92,51.92,51.65,51.72,50500.0,34.1776,34.1776,33.9999,34.0459,50500.0
2011-01-10 14:30:00,51.73,51.86,51.7,51.82,51200.0,34.0525,34.1381,34.0328,34.1118,51200.0
2011-01-10 15:00:00,51.81,51.92,51.79,51.87,51700.0,34.1052,34.1776,34.092,34.1447,51700.0
2011-01-10 15:30:00,51.87,51.87,51.74,51.74,75800.0,34.1447,34.1447,34.0591,34.0591,75800.0
2011-01-11 09:30:00,51.91,51.95,51.7,51.76,107300.0,34.171,34.1973,34.0328,34.0723,107300.0
2011-01-11 10:00:00,51.77,51.95,51.77,51.95,40700.0,34.0789,34.1973,34.0789,34.1973,40700.0
2011-01-11 10:30:00,51.95,52.0,51.73,51.78,71200.0,34.1973,34.2303,34.0525,34.0854,71200.0
2011-01-11 11:00:00,51.77,51.85,51.73,51.78,31500.0,34.0789,34.1315,34.0525,34.0854,31500.0
2011-01-11 11:30:00,51.79,51.81,51.69,51.8,51400.0,34.092,34.1052,34.0262,34.0986,51400.0
2011-01-11 12:00:00,51.8,51.92,51.76,51.81,53900.0,34.0986,34.1776,34.0723,34.1052,53900.0
2011-01-11 12:30:00,51.82,51.85,51.77,51.81,42900.0,34.1118,34.1315,34.0789,34.1052,42900.0
2011-01-11 13:00:00,51.81,51.83,51.47,51.57,60900.0,34.1052,34.1184,33.8814,33.9472,60900.0
2011-01-11 13:30:00,51.56,51.6,51.33,51.34,41100.0,33.9406,33.967,33.7892,33.7958,41100.0
2011-01-11 14:00:00,51.34,51.41,51.24,51.36,46600.0,33.7958,33.8419,33.73,33.809,46600.0
2011-01-11 14:30:00,51.36,51.5,51.32,51.41,38100.0,33.809,33.9011,33.7826,33.8419,38100.0
2011-01-11 15:00:00,51.4,51.49,51.36,51.49,41800.0,33.8353,33.8945,33.809,33.8945,41800.0
2011-01-11 15:30:00,51.49,51.57,51.4,51.5,95100.0,33.8945,33.9472,33.8353,33.9011,95100.0
2011-01-12 09:30:00,51.86,51.9,51.61,51.66,63500.0,34.1381,34.1644,33.9735,34.0064,63500.0
2011-01-12 10:00:00,51.66,51.84,51.64,51.83,30400.0,34.0064,34.1249,33.9933,34.1184,30400.0
2011-01-12 10:30:00,51.83,51.97,51.83,51.91,21000.0,34.1184,34.2105,34.1184,34.171,21000.0
2011-01-12 11:00:00,51.93,52.03,51.9,52.0,35200.0,34.1842,34.25,34.1644,34.2303,35200.0
2011-01-12 11:30:00,52.0,52.0,51.8,51.8,40500.0,34.2303,34.2303,34.0986,34.0986,40500.0
2011-01-12 12:00:00,51.8,51.85,51.69,51.73,41000.0,34.0986,34.1315,34.0262,34.0525,41000.0
2011-01-12 12:30:00,51.73,51.76,51.67,51.67,23100.0,34.0525,34.0723,34.013,34.013,23100.0
2011-01-12 13:00:00,51.67,51.69,51.6,51.62,13800.0,34.013,34.0262,33.967,33.9801,13800.0
2011-01-12 13:30:00,51.61,51.62,51.48,51.55,24500.0,33.9735,33.9801,33.888,33.934,24500.0
2011-01-12 14:00:00,51.56,51.57,51.43,51.46,37700.0,33.9406,33.9472,33.855,33.8748,37700.0
2011-01-12 14:30:00,51.45,51.46,51.37,51.42,28600.0,33.8682,33.8748,33.8155,33.8485,28600.0
2011-01-12 15:00:00,51.42,51.45,51.36,51.38,36800.0,33.8485,33.8682,33.809,33.8221,36800.0
2011-01-12 15:30:00,51.37,51.52,51.36,51.5,79800.0,33.8155,33.9143,33.809,33.9011,79800.0
2011-01-13 09:30:00,51.19,51.61,51.18,51.53,25700.0,33.6971,33.9735,33.6905,33.9209,25700.0
2011-01-13 10:00:00,51.53,51.53,51.26,51.29,32700.0,33.9209,33.9209,33.7431,33.7629,32700.0
2011-01-13 10:30:00,51.28,51.28,51.1,51.17,36700.0,33.7563,33.7563,33.6378,33.6839,36700.0
2011-01-13 11:00:00,51.17,51.17,51.05,51.06,28900.0,33.6839,33.6839,33.6049,33.6115,28900.0
2011-01-13 11:30:00,51.07,51.12,50.95,50.96,38900.0,33.6181,33.651,33.5391,33.5457,38900.0
2011-01-13 12:00:00,50.96,51.07,50.95,51.04,30500.0,33.5457,33.6181,33.5391,33.5983,30500.0
2011-01-13 12:30:00,51.06,51.06,50.96,51.0,39100.0,33.6115,33.6115,33.5457,33.572,39100.0
2011-01-13 13:00:00,51.01,51.02,50.92,50.99,35000.0,33.5786,33.5852,33.5193,33.5654,35000.0
2011-01-13 13:30:00,50.99,51.04,50.97,51.0,26000.0,33.5654,33.5983,33.5522,33.572,26000.0
2011-01-13 14:00:00,51.0,51.04,50.91,51.0,39100.0,33.572,33.5983,33.5127,33.572,39100.0
2011-01-13 14:30:00,50.99,51.06,50.94,50.96,27200.0,33.5654,33.6115,33.5325,33.5457,27200.0
2011-01-13 15:00:00,50.97,51.05,50.96,51.0,43800.0,33.5522,33.6049,33.5457,33.572,43800.0
2011-01-13 15:30:00,51.0,51.1,50.94,51.04,138000.0,33.572,33.6378,33.5325,33.5983,138000.0
2011-01-14 09:30:00,51.09,51.11,50.93,51.07,27700.0,33.6312,33.6444,33.5259,33.6181,27700.0
2011-01-14 10:00:00,51.18,51.21,51.03,51.06,18700.0,33.6905,33.7102,33.5917,33.6115,18700.0
2011-01-14 10:30:00,51.05,51.22,51.04,51.05,19800.0,33.6049,33.7168,33.5983,33.6049,19800.0
2011-01-14 11:00:00,51.04,51.23,50.94,51.0,43900.0,33.5983,33.7234,33.5325,33.572,43900.0
2011-01-14 11:30:00,51.01,51.14,50.97,51.09,23600.0,33.5786,33.6641,33.5522,33.6312,23600.0
2011-01-14 12:00:00,51.08,51.19,51.04,51.14,21300.0,33.6246,33.6971,33.5983,33.6641,21300.0
2011-01-14 12:30:00,51.13,51.21,51.07,51.09,34900.0,33.6576,33.7102,33.6181,33.6312,34900.0
2011-01-14 13:00:00,51.09,51.14,51.04,51.12,19300.0,33.6312,33.6641,33.5983,33.651,19300.0
2011-01-14 13:30:00,51.11,51.23,51.1,51.19,36000.0,33.6444,33.7234,33.6378,33.6971,36000.0
2011-01-14 14:00:00,51.22,51.28,51.16,51.26,42400.0,33.7168,33.7563,33.6773,33.7431,42400.0
2011-01-14 14:30:00,51.27,51.29,51.17,51.2,26600.0,33.7497,33.7629,33.6839,33.7036,26600.0
2011-01-14 15:00:00,51.2,51.25,51.11,51.13,41700.0,33.7036,33.7366,33.6444,33.6576,41700.0
2011-01-14 15:30:00,51.14,51.24,51.06,51.13,116200.0,33.6641,33.73,33.6115,33.6576,116200.0
2011-01-18 09:30:00,51.05,51.2,50.85,50.94,104000.0,33.6049,33.7036,33.4732,33.5325,104000.0
2011-01-18 10:00:00,50.92,51.0,50.75,50.83,81500.0,33.5193,33.572,33.4074,33.4601,81500.0
2011-01-18 10:30:00,50.83,51.02,50.67,51.0,45500.0,33.4601,33.5852,33.3548,33.572,45500.0
2011-01-18 11:00:00,51.0,51.21,51.0,51.1,35600.0,33.572,33.7102,33.572,33.6378,35600.0
2011-01-18 11:30:00,51.11,51.17,51.02,51.06,22300.0,33.6444,33.6839,33.5852,33.6115,22300.0
2011-01-18 12:00:00,51.04,51.08,50.95,50.95,33600.0,33.5983,33.6246,33.5391,33.5391,33600.0
2011-01-18 12:30:00,50.95,50.95,50.66,50.68,87800.0,33.5391,33.5391,33.3482,33.3613,87800.0
2011-01-18 13:00:00,50.67,50.76,50.67,50.69,59300.0,33.3548,33.414,33.3548,33.3679,59300.0
2011-01-18 13:30:00,50.71,50.8,50.69,50.76,32600.0,33.3811,33.4403,33.3679,33.414,32600.0
2011-01-18 14:00:00,50.77,50.8,50.76,50.8,40400.0,33.4206,33.4403,33.414,33.4403,40400.0
2011-01-18 14:30:00,50.81,50.91,50.8,50.9,44900.0,33.4469,33.5127,33.4403,33.5062,44900.0
2011-01-18 15:00:00,50.9,50.95,50.88,50.94,46500.0,33.5062,33.5391,33.493,33.5325,46500.0
2011-01-18 15:30:00,50.93,51.09,50.91,51.05,181400.0,33.5259,33.6312,33.5127,33.6049,181400.0
2011-01-19 09:30:00,50.89,51.03,50.62,50.76,93800.0,33.4996,33.5917,33.3218,33.414,93800.0
2011-01-19 10:00:00,50.75,50.9,50.68,50.77,44600.0,33.4074,33.5062,33.3613,33.4206,44600.0
2011-01-19 10:30:00,50.76,50.92,50.71,50.92,59100.0,33.414,33.5193,33.3811,33.5193,59100.0
2011-01-19 11:00:00,50.9,50.94,50.77,50.87,32200.0,33.5062,33.5325,33.4206,33.4864,32200.0
2011-01-19 11:30:00,50.88,50.98,50.82,50.83,34300.0,33.493,33.5588,33.4535,33.4601,34300.0
2011-01-19 12:00:00,50.86,51.09,50.86,51.06,59900.0,33.4798,33.6312,33.4798,33.6115,59900.0
2011-01-19 12:30:00,51.05,51.05,50.93,50.99,36700.0,33.6049,33.6049,33.5259,33.5654,36700.0
2011-01-19 13:00:00,50.98,51.1,50.92,51.08,20400.0,33.5588,33.6378,33.5193,33.6246,20400.0
2011-01-19 13:30:00,51.08,51.12,51.05,51.1,34100.0,33.6246,33.651,33.6049,33.6378,34100.0
2011-01-19 14:00:00,51.1,51.1,50.92,51.03,46900.0,33.6378,33.6378,33.5193,33.5917,46900.0
2011-01-19 14:30:00,50.99,51.0,50.79,50.86,50900.0,33.5654,33.572,33.4337,33.4798,50900.0
2011-01-19 15:00:00,50.86,50.9,50.76,50.87,52200.0,33.4798,33.5062,33.414,33.4864,52200.0
2011-01-19 15:30:00,50.87,50.94,50.76,50.93,98600.0,33.4864,33.5325,33.414,33.5259,98600.0
2011-01-20 09:30:00,50.74,51.33,50.72,51.05,73700.0,33.4008,33.7892,33.3877,33.6049,73700.0
2011-01-20 10:00:00,51.1,51.14,50.87,50.87,42700.0,33.6378,33.6641,33.4864,33.4864,42700.0
2011-01-20 10:30:00,50.87,50.95,50.65,50.68,49000.0,33.4864,33.5391,33.3416,33.3613,49000.0
2011-01-20 11:00:00,50.68,50.78,50.63,50.64,42300.0,33.3613,33.4272,33.3284,33.335,42300.0
2011-01-20 11:30:00,50.63,50.76,50.55,50.76,37100.0,33.3284,33.414,33.2758,33.414,37100.0
2011-01-20 12:00:00,50.76,50.8,50.67,50.76,20900.0,33.414,33.4403,33.3548,33.414,20900.0
2011-01-20 12:30:00,50.76,50.81,50.68,50.69,26500.0,33.414,33.4469,33.3613,33.3679,26500.0
2011-01-20 13:00:00,50.69,50.7,50.61,50.62,32700.0,33.3679,33.3745,33.3153,33.3218,32700.0
2011-01-20 13:30:00,50.59,50.73,50.59,50.72,38200.0,33.3021,33.3943,33.3021,33.3877,38200.0
2011-01-20 14:00:00,50.73,50.75,50.64,50.68,37700.0,33.3943,33.4074,33.335,33.3613,37700.0
2011-01-20 14:30:00,50.69,50.78,50.67,50.68,40900.0,33.3679,33.4272,33.3548,33.3613,40900.0
2011-01-20 15:00:00,50.68,50.71,50.57,50.58,64400.0,33.3613,33.3811,33.2889,33.2955,64400.0
2011-01-20 15:30:00,50.58,50.61,50.46,50.53,137400.0,33.2955,33.3153,33.2165,33.2626,137400.0
2011-01-21 09:30:00,50.72,50.73,50.4,50.44,136800.0,33.3877,33.3943,33.177,33.2034,136800.0
2011-01-21 10:00:00,50.45,50.58,50.43,50.49,32800.0,33.2099,33.2955,33.1968,33.2363,32800.0
2011-01-21 10:30:00,50.49,50.73,50.48,50.68,37200.0,33.2363,33.3943,33.2297,33.3613,37200.0
2011-01-21 11:00:00,50.68,50.72,50.53,50.69,26500.0,33.3613,33.3877,33.2626,33.3679,26500.0
2011-01-21 11:30:00,50.68,50.72,50.54,50.63,33800.0,33.3613,33.3877,33.2692,33.3284,33800.0
2011-01-21 12:00:00,50.63,50.65,50.48,50.48,23900.0,33.3284,33.3416,33.2297,33.2297,23900.0
2011-01-21 12:30:00,50.48,50.5,50.28,50.37,29900.0,33.2297,33.2429,33.098,33.1573,29900.0
2011-01-21 13:00:00,50.37,50.43,50.29,50.35,12500.0,33.1573,33.1968,33.1046,33.1441,12500.0
2011-01-21 13:30:00,50.35,50.49,50.35,50.46,14100.0,33.1441,33.2363,33.1441,33.2165,14100.0
2011-01-21 14:00:00,50.48,50.49,50.39,50.41,13000.0,33.2297,33.2363,33.1704,33.1836,13000.0
2011-01-21 14:30:00,50.4,50.51,50.4,50.45,18600.0,33.177,33.2494,33.177,33.2099,18600.0
2011-01-21 15:00:00,50.45,50.57,50.45,50.47,28900.0,33.2099,33.2889,33.2099,33.2231,28900.0
2011-01-21 15:30:00,50.46,50.48,50.39,50.48,74300.0,33.2165,33.2297,33.1704,33.2297,74300.0
2011-01-24 09:30:00,50.52,50.7,50.5,50.58,29700.0,33.256,33.3745,33.2429,33.2955,29700.0
2011-01-24 10:00:00,50.59,50.85,50.57,50.84,33700.0,33.3021,33.4732,33.2889,33.4667,33700.0
2011-01-24 10:30:00,50.84,50.94,50.81,50.9,29000.0,33.4667,33.5325,33.4469,33.5062,29000.0
2011-01-24 11:00:00,50.89,50.91,50.82,50.89,38800.0,33.4996,33.5127,33.4535,33.4996,38800.0
2011-01-24 11:30:00,50.88,51.04,50.88,50.98,38700.0,33.493,33.5983,33.493,33.5588,38700.0
2011-01-24 12:00:00,50.99,51.09,50.98,51.08,16400.0,33.5654,33.6312,33.5588,33.6246,16400.0
2011-01-24 12:30:00,51.08,51.17,51.07,51.14,16900.0,33.6246,33.6839,33.6181,33.6641,16900.0
2011-01-24 13:00:00,51.14,51.21,51.14,51.2,20200.0,33.6641,33.7102,33.6641,33.7036,20200.0
2011-01-24 13:30:00,51.2,51.31,51.19,51.19,35300.0,33.7036,33.7761,33.6971,33.6971,35300.0
2011-01-24 14:00:00,51.18,51.31,51.15,51.3,46200.0,33.6905,33.7761,33.6707,33.7695,46200.0
2011-01-24 14:30:00,51.3,51.3,51.16,51.18,27900.0,33.7695,33.7695,33.6773,33.6905,27900.0
2011-01-24 15:00:00,51.19,51.25,51.13,51.16,51600.0,33.6971,33.7366,33.6576,33.6773,51600.0
2011-01-24 15:30:00,51.15,51.23,51.11,51.19,82200.0,33.6707,33.7234,33.6444,33.6971,82200.0
2011-01-25 09:30:00,51.19,51.28,51.0,51.27,51300.0,33.6971,33.7563,33.572,33.7497,51300.0
2011-01-25 10:00:00,51.27,51.35,51.07,51.12,47900.0,33.7497,33.8024,33.6181,33.651,47900.0
2011-01-25 10:30:00,51.15,51.22,51.11,51.17,26400.0,33.6707,33.7168,33.6444,33.6839,26400.0
2011-01-25 11:00:00,51.16,51.18,50.81,50.84,23200.0,33.6773,33.6905,33.4469,33.4667,23200.0
2011-01-25 11:30:00,50.84,50.95,50.78,50.92,21100.0,33.4667,33.5391,33.4272,33.5193,21100.0
2011-01-25 12:00:00,50.92,51.09,50.92,51.07,19000.0,33.5193,33.6312,33.5193,33.6181,19000.0
2011-01-25 12:30:00,51.06,51.15,51.06,51.08,20600.0,33.6115,33.6707,33.6115,33.6246,20600.0
2011-01-25 13:00:00,51.08,51.17,51.07,51.1,25800.0,33.6246,33.6839,33.6181,33.6378,25800.0
2011-01-25 13:30:00,51.11,51.2,51.1,51.16,14000.0,33.6444,33.7036,33.6378,33.6773,14000.0
2011-01-25 14:00:00,51.16,51.17,50.91,50.92,34300.0,33.6773,33.6839,33.5127,33.5193,34300.0
2011-01-25 14:30:00,50.92,50.94,50.83,50.92,47700.0,33.5193,33.5325,33.4601,33.5193,47700.0
2011-01-25 15:00:00,50.92,51.17,50.92,51.16,34900.0,33.5193,33.6839,33.5193,33.6773,34900.0
2011-01-25 15:30:00,51.16,51.23,51.05,51.16,88800.0,33.6773,33.7234,33.6049,33.6773,88800.0
2011-01-26 09:30:00,51.16,51.44,51.08,51.27,56600.0,33.6773,33.8616,33.6246,33.7497,56600.0
2011-01-26 10:00:00,51.27,51.67,51.27,51.67,33200.0,33.7497,34.013,33.7497,34.013,33200.0
2011-01-26 10:30:00,51.66,51.8,51.6,51.6,109400.0,34.0064,34.0986,33.967,33.967,109400.0
2011-01-26 11:00:00,51.6,51.66,51.29,51.32,32800.0,33.967,34.0064,33.7629,33.7826,32800.0
2011-01-26 11:30:00,51.28,51.4,51.23,51.36,43700.0,33.7563,33.8353,33.7234,33.809,43700.0
2011-01-26 12:00:00,51.37,51.44,51.24,51.37,32400.0,33.8155,33.8616,33.73,33.8155,32400.0
2011-01-26 12:30:00,51.37,51.43,51.32,51.42,17600.0,33.8155,33.855,33.7826,33.8485,17600.0
2011-01-26 13:00:00,51.42,51.45,51.38,51.42,10300.0,33.8485,33.8682,33.8221,33.8485,10300.0
2011-01-26 13:30:00,51.41,51.59,51.41,51.54,34900.0,33.8419,33.9604,33.8419,33.9275,34900.0
2011-01-26 14:00:00,51.53,51.59,51.42,51.53,33000.0,33.9209,33.9604,33.8485,33.9209,33000.0
2011-01-26 14:30:00,51.51,51.64,51.46,51.61,33600.0,33.9077,33.9933,33.8748,33.9735,33600.0
2011-01-26 15:00:00,51.6,51.62,51.44,51.49,46400.0,33.967,33.9801,33.8616,33.8945,46400.0
2011-01-26 15:30:00,51.49,51.5,51.39,51.4,99000.0,33.8945,33.9011,33.8287,33.8353,99000.0
2011-01-27 09:30:00,51.44,51.65,51.29,51.42,44000.0,33.8616,33.9999,33.7629,33.8485,44000.0
2011-01-27 10:00:00,51.45,51.63,51.34,51.63,48700.0,33.8682,33.9867,33.7958,33.9867,48700.0
2011-01-27 10:30:00,51.63,51.72,51.58,51.62,54600.0,33.9867,34.0459,33.9538,33.9801,54600.0
2011-01-27 11:00:00,51.62,51.81,51.57,51.75,138300.0,33.9801,34.1052,33.9472,34.0657,138300.0
2011-01-27 11:30:00,51.75,51.88,51.75,51.84,50400.0,34.0657,34.1513,34.0657,34.1249,50400.0
2011-01-27 12:00:00,51.84,52.01,51.77,52.0,39100.0,34.1249,34.2368,34.0789,34.2303,39100.0
2011-01-27 12:30:00,52.0,52.13,51.94,51.99,58700.0,34.2303,34.3158,34.1908,34.2237,58700.0
2011-01-27 13:00:00,51.99,52.03,51.91,51.91,25700.0,34.2237,34.25,34.171,34.171,25700.0
2011-01-27 13:30:00,51.92,52.06,51.87,51.89,46500.0,34.1776,34.2698,34.1447,34.1579,46500.0
2011-01-27 14:00:00,51.89,51.97,51.83,51.88,32500.0,34.1579,34.2105,34.1184,34.1513,32500.0
2011-01-27 14:30:00,51.88,52.0,51.88,51.99,23900.0,34.1513,34.2303,34.1513,34.2237,23900.0
2011-01-27 15:00:00,51.97,52.04,51.93,51.99,50800.0,34.2105,34.2566,34.1842,34.2237,50800.0
2011-01-27 15:30:00,51.99,51.99,51.82,51.87,126600.0,34.2237,34.2237,34.1118,34.1447,126600.0
2011-01-28 09:30:00,52.0,52.58,52.0,52.4,170000.0,34.2303,34.6121,34.2303,34.4936,170000.0
2011-01-28 10:00:00,52.4,52.58,52.24,52.31,150100.0,34.4936,34.6121,34.3882,34.4343,150100.0
2011-01-28 10:30:00,52.28,52.29,52.06,52.29,89900.0,34.4146,34.4212,34.2698,34.4212,89900.0
2011-01-28 11:00:00,52.28,52.28,51.9,51.92,98100.0,34.4146,34.4146,34.1644,34.1776,98100.0
2011-01-28 11:30:00,51.92,51.93,51.72,51.76,59000.0,34.1776,34.1842,34.0459,34.0723,59000.0
2011-01-28 12:00:00,51.76,51.82,51.66,51.7,96700.0,34.0723,34.1118,34.0064,34.0328,96700.0
2011-01-28 12:30:00,51.65,51.81,51.65,51.8,57600.0,33.9999,34.1052,33.9999,34.0986,57600.0
2011-01-28 13:00:00,51.81,51.82,51.6,51.62,43500.0,34.1052,34.1118,33.967,33.9801,43500.0
2011-01-28 13:30:00,51.62,51.8,51.53,51.76,52500.0,33.9801,34.0986,33.9209,34.0723,52500.0
2011-01-28 14:00:00,51.75,51.76,51.54,51.61,45800.0,34.0657,34.0723,33.9275,33.9735,45800.0
2011-01-28 14:30:00,51.62,51.67,51.48,51.53,51200.0,33.9801,34.013,33.888,33.9209,51200.0
2011-01-28 15:00:00,51.53,51.55,51.36,51.37,94400.0,33.9209,33.934,33.809,33.8155,94400.0
2011-01-28 15:30:00,51.36,51.48,51.26,51.43,182600.0,33.809,33.888,33.7431,33.855,182600.0
2011-01-31 09:30:00,51.57,51.89,51.45,51.55,46500.0,33.9472,34.1579,33.8682,33.934,46500.0
2011-01-31 10:00:00,51.51,51.75,51.5,51.69,40800.0,33.9077,34.0657,33.9011,34.0262,40800.0
2011-01-31 10:30:00,51.69,51.91,51.69,51.91,37600.0,34.0262,34.171,34.0262,34.171,37600.0
2011-01-31 11:00:00,51.91,51.91,51.72,51.76,34100.0,34.171,34.171,34.0459,34.0723,34100.0
2011-01-31 11:30:00,51.76,51.86,51.72,51.83,30000.0,34.0723,34.1381,34.0459,34.1184,30000.0
2011-01-31 12:00:00,51.86,52.15,51.85,52.13,40700.0,34.1381,34.329,34.1315,34.3158,40700.0
2011-01-31 12:30:00,52.15,52.15,52.03,52.1,38000.0,34.329,34.329,34.25,34.2961,38000.0
2011-01-31 13:00:00,52.1,52.2,52.1,52.17,33400.0,34.2961,34.3619,34.2961,34.3422,33400.0
2011-01-31 13:30:00,52.18,52.24,52.08,52.22,32300.0,34.3488,34.3882,34.2829,34.3751,32300.0
2011-01-31 14:00:00,52.23,52.24,52.09,52.09,40800.0,34.3817,34.3882,34.2895,34.2895,40800.0
2011-01-31 14:30:00,52.07,52.07,51.83,52.01,55300.0,34.2763,34.2763,34.1184,34.2368,55300.0
2011-01-31 15:00:00,51.99,52.05,51.79,51.82,70800.0,34.2237,34.2632,34.092,34.1118,70800.0
2011-01-31 15:30:00,51.82,51.89,51.73,51.78,209000.0,34.1118,34.1579,34.0525,34.0854,209000.0
2011-02-01 09:30:00,52.01,52.29,52.01,52.29,49400.0,34.2368,34.4212,34.2368,34.4212,49400.0
2011-02-01 10:00:00,52.3,52.35,52.09,52.33,39100.0,34.4277,34.4607,34.2895,34.4475,39100.0
2011-02-01 10:30:00,52.33,52.6,52.33,52.6,109000.0,34.4475,34.6252,34.4475,34.6252,109000.0
2011-02-01 11:00:00,52.58,52.6,52.5,52.5,30000.0,34.6121,34.6252,34.5594,34.5594,30000.0
2011-02-01 11:30:00,52.52,52.82,52.51,52.79,49200.0,34.5726,34.77,34.566,34.7503,49200.0
2011-02-01 12:00:00,52.78,53.2,52.78,53.15,83400.0,34.7437,35.0202,34.7437,34.9873,83400.0
2011-02-01 12:30:00,53.15,53.16,52.97,53.01,36700.0,34.9873,34.9939,34.8688,34.8951,36700.0
2011-02-01 13:00:00,53.01,53.01,52.81,52.81,39300.0,34.8951,34.8951,34.7635,34.7635,39300.0
2011-02-01 13:30:00,52.81,52.88,52.8,52.81,37800.0,34.7635,34.8095,34.7569,34.7635,37800.0
2011-02-01 14:00:00,52.81,52.81,52.76,52.77,51100.0,34.7635,34.7635,34.7305,34.7371,51100.0
2011-02-01 14:30:00,52.77,52.86,52.74,52.82,44300.0,34.7371,34.7964,34.7174,34.77,44300.0
2011-02-01 15:00:00,52.83,52.9,52.76,52.88,67400.0,34.7766,34.8227,34.7305,34.8095,67400.0
2011-02-01 15:30:00,52.88,52.93,52.83,52.84,113900.0,34.8095,34.8425,34.7766,34.7832,113900.0
2011-02-02 09:30:00,52.68,52.8,52.56,52.68,41800.0,34.6779,34.7569,34.5989,34.6779,41800.0
2011-02-02 10:00:00,52.68,52.68,52.48,52.61,45300.0,34.6779,34.6779,34.5462,34.6318,45300.0
2011-02-02 10:30:00,52.61,52.68,52.35,52.43,42800.0,34.6318,34.6779,34.4607,34.5133,42800.0
2011-02-02 11:00:00,52.42,52.46,52.32,52.41,48200.0,34.5067,34.5331,34.4409,34.5002,48200.0
2011-02-02 11:30:00,52.4,52.55,52.37,52.52,22300.0,34.4936,34.5923,34.4738,34.5726,22300.0
2011-02-02 12:00:00,52.53,52.57,52.33,52.33,36000.0,34.5791,34.6055,34.4475,34.4475,36000.0
2011-02-02 12:30:00,52.33,52.35,52.24,52.24,26500.0,34.4475,34.4607,34.3882,34.3882,26500.0
2011-02-02 13:00:00,52.23,52.26,52.18,52.22,23900.0,34.3817,34.4014,34.3488,34.3751,23900.0
2011-02-02 13:30:00,52.2,52.2,52.08,52.09,32200.0,34.3619,34.3619,34.2829,34.2895,32200.0
2011-02-02 14:00:00,52.08,52.08,52.0,52.04,40400.0,34.2829,34.2829,34.2303,34.2566,40400.0
2011-02-02 14:30:00,52.05,52.06,51.96,52.03,59900.0,34.2632,34.2698,34.2039,34.25,59900.0
2011-02-02 15:00:00,52.02,52.09,51.95,51.95,52200.0,34.2434,34.2895,34.1973,34.1973,52200.0
2011-02-02 15:30:00,51.96,51.97,51.85,51.89,136600.0,34.2039,34.2105,34.1315,34.1579,136600.0
2011-02-03 09:30:00,51.75,51.98,51.75,51.94,50400.0,34.0657,34.2171,34.0657,34.1908,50400.0
2011-02-03 10:00:00,51.95,52.0,51.54,51.58,81300.0,34.1973,34.2303,33.9275,33.9538,81300.0
2011-02-03 10:30:00,51.59,51.6,51.5,51.59,56300.0,33.9604,33.967,33.9011,33.9604,56300.0
2011-02-03 11:00:00,51.6,51.64,51.55,51.63,37300.0,33.967,33.9933,33.934,33.9867,37300.0
2011-02-03 11:30:00,51.61,51.84,51.58,51.8,41000.0,33.9735,34.1249,33.9538,34.0986,41000.0
2011-02-03 12:00:00,51.83,51.83,51.69,51.72,36000.0,34.1184,34.1184,34.0262,34.0459,36000.0
2011-02-03 12:30:00,51.72,51.86,51.71,51.86,27500.0,34.0459,34.1381,34.0394,34.1381,27500.0
2011-02-03 13:00:00,51.85,51.92,51.83,51.91,17900.0,34.1315,34.1776,34.1184,34.171,17900.0
2011-02-03 13:30:00,51.91,51.91,51.79,51.8,20500.0,34.171,34.171,34.092,34.0986,20500.0
2011-02-03 14:00:00,51.8,51.83,51.74,51.81,28200.0,34.0986,34.1184,34.0591,34.1052,28200.0
2011-02-03 14:30:00,51.81,51.85,51.78,51.84,41300.0,34.1052,34.1315,34.0854,34.1249,41300.0
2011-02-03 15:00:00,51.84,52.03,51.84,52.01,31300.0,34.1249,34.25,34.1249,34.2368,31300.0
2011-02-03 15:30:00,52.0,52.03,51.88,51.95,94500.0,34.2303,34.25,34.1513,34.1973,94500.0
2011-02-04 09:30:00,51.87,52.04,51.82,51.96,34100.0,34.1447,34.2566,34.1118,34.2039,34100.0
2011-02-04 10:00:00,51.96,52.28,51.96,52.27,22000.0,34.2039,34.4146,34.2039,34.408,22000.0
2011-02-04 10:30:00,52.29,52.32,52.08,52.15,42000.0,34.4212,34.4409,34.2829,34.329,42000.0
2011-02-04 11:00:00,52.14,52.28,52.0,52.18,26500.0,34.3224,34.4146,34.2303,34.3488,26500.0
2011-02-04 11:30:00,52.17,52.32,52.17,52.28,17100.0,34.3422,34.4409,34.3422,34.4146,17100.0
2011-02-04 12:00:00,52.27,52.3,52.18,52.18,13900.0,34.408,34.4277,34.3488,34.3488,13900.0
2011-02-04 12:30:00,52.19,52.36,52.18,52.34,20600.0,34.3553,34.4672,34.3488,34.4541,20600.0
2011-02-04 13:00:00,52.33,52.47,52.31,52.47,21500.0,34.4475,34.5397,34.4343,34.5397,21500.0
2011-02-04 13:30:00,52.47,52.61,52.39,52.61,35400.0,34.5397,34.6318,34.487,34.6318,35400.0
2011-02-04 14:00:00,52.59,52.6,52.46,52.5,25500.0,34.6186,34.6252,34.5331,34.5594,25500.0
2011-02-04 14:30:00,52.51,52.51,52.37,52.39,38900.0,34.566,34.566,34.4738,34.487,38900.0
2011-02-04 15:00:00,52.38,52.51,52.38,52.49,29800.0,34.4804,34.566,34.4804,34.5528,29800.0
2011-02-04 15:30:00,52.5,52.56,52.45,52.54,116400.0,34.5594,34.5989,34.5265,34.5857,116400.0
2011-02-07 09:30:00,52.56,52.8,52.55,52.78,40800.0,34.5989,34.7569,34.5923,34.7437,40800.0
2011-02-07 10:00:00,52.8,52.89,52.69,52.8,37200.0,34.7569,34.8161,34.6845,34.7569,37200.0
2011-02-07 10:30:00,52.83,53.05,52.81,53.04,27600.0,34.7766,34.9214,34.7635,34.9149,27600.0
2011-02-07 11:00:00,53.03,53.1,52.87,52.98,46200.0,34.9083,34.9544,34.803,34.8754,46200.0
2011-02-07 11:30:00,53.0,53.06,52.91,52.92,20200.0,34.8885,34.928,34.8293,34.8359,20200.0
2011-02-07 12:00:00,52.92,52.94,52.89,52.91,18000.0,34.8359,34.849,34.8161,34.8293,18000.0
2011-02-07 12:30:00,52.91,52.97,52.88,52.88,28900.0,34.8293,34.8688,34.8095,34.8095,28900.0
2011-02-07 13:00:00,52.9,53.03,52.9,53.01,40600.0,34.8227,34.9083,34.8227,34.8951,40600.0
2011-02-07 13:30:00,53.01,53.09,52.98,53.08,26200.0,34.8951,34.9478,34.8754,34.9412,26200.0
2011-02-07 14:00:00,53.08,53.09,53.04,53.06,30900.0,34.9412,34.9478,34.9149,34.928,30900.0
2011-02-07 14:30:00,53.06,53.12,52.97,53.04,66500.0,34.928,34.9675,34.8688,34.9149,66500.0
2011-02-07 15:00:00,53.02,53.06,52.92,52.95,65300.0,34.9017,34.928,34.8359,34.8556,65300.0
2011-02-07 15:30:00,52.96,53.11,52.94,53.09,103300.0,34.8622,34.9609,34.849,34.9478,103300.0
2011-02-08 09:30:00,53.2,53.36,53.1,53.31,45900.0,35.0202,35.1255,34.9544,35.0926,45900.0
2011-02-08 10:00:00,53.33,53.49,53.31,53.4,38400.0,35.1058,35.2111,35.0926,35.1518,38400.0
2011-02-08 10:30:00,53.37,53.41,53.14,53.16,44400.0,35.1321,35.1584,34.9807,34.9939,44400.0
2011-02-08 11:00:00,53.17,53.32,53.13,53.31,39800.0,35.0004,35.0992,34.9741,35.0926,39800.0
2011-02-08 11:30:00,53.31,53.45,53.26,53.31,41200.0,35.0926,35.1848,35.0597,35.0926,41200.0
2011-02-08 12:00:00,53.31,53.4,53.29,53.4,15400.0,35.0926,35.1518,35.0794,35.1518,15400.0
2011-02-08 12:30:00,53.39,53.46,53.36,53.43,19500.0,35.1453,35.1913,35.1255,35.1716,19500.0
2011-02-08 13:00:00,53.43,53.44,53.37,53.4,22100.0,35.1716,35.1782,35.1321,35.1518,22100.0
2011-02-08 13:30:00,53.4,53.51,53.4,53.5,25700.0,35.1518,35.2243,35.1518,35.2177,25700.0
2011-02-08 14:00:00,53.49,53.55,53.48,53.52,47700.0,35.2111,35.2506,35.2045,35.2308,47700.0
2011-02-08 14:30:00,53.52,53.53,53.46,53.47,76300.0,35.2308,35.2374,35.1913,35.1979,76300.0
2011-02-08 15:00:00,53.46,53.57,53.45,53.5,68300.0,35.1913,35.2638,35.1848,35.2177,68300.0
2011-02-08 15:30:00,53.5,53.71,53.49,53.7,136900.0,35.2177,35.3559,35.2111,35.3493,136900.0
2011-02-09 09:30:00,53.49,53.58,53.38,53.52,25800.0,35.2111,35.2703,35.1387,35.2308,25800.0
2011-02-09 10:00:00,53.52,53.75,53.51,53.57,32000.0,35.2308,35.3822,35.2243,35.2638,32000.0
2011-02-09 10:30:00,53.57,53.72,53.54,53.62,31300.0,35.2638,35.3625,35.244,35.2967,31300.0
2011-02-09 11:00:00,53.61,53.61,53.2,53.25,57200.0,35.2901,35.2901,35.0202,35.0531,57200.0
2011-02-09 11:30:00,53.24,53.4,53.21,53.3,28000.0,35.0465,35.1518,35.0268,35.086,28000.0
2011-02-09 12:00:00,53.29,53.49,53.29,53.47,27900.0,35.0794,35.2111,35.0794,35.1979,27900.0
2011-02-09 12:30:00,53.48,53.56,53.44,53.46,25200.0,35.2045,35.2572,35.1782,35.1913,25200.0
2011-02-09 13:00:00,53.46,53.59,53.46,53.58,18100.0,35.1913,35.2769,35.1913,35.2703,18100.0
2011-02-09 13:30:00,53.58,53.59,53.5,53.52,23800.0,35.2703,35.2769,35.2177,35.2308,23800.0
2011-02-09 14:00:00,53.51,53.51,53.29,53.37,51300.0,35.2243,35.2243,35.0794,35.1321,51300.0
2011-02-09 14:30:00,53.36,53.38,53.2,53.26,56100.0,35.1255,35.1387,35.0202,35.0597,56100.0
2011-02-09 15:00:00,53.27,53.37,53.26,53.35,67200.0,35.0663,35.1321,35.0597,35.1189,67200.0
2011-02-09 15:30:00,53.35,53.43,53.29,53.42,114800.0,35.1189,35.1716,35.0794,35.165,114800.0
2011-02-10 09:30:00,53.23,53.34,52.98,53.05,30200.0,35.0399,35.1123,34.8754,34.9214,30200.0
2011-02-10 10:00:00,53.02,53.41,52.93,53.38,35700.0,34.9017,35.1584,34.8425,35.1387,35700.0
2011-02-10 10:30:00,53.38,53.42,53.23,53.23,18200.0,35.1387,35.165,35.0399,35.0399,18200.0
2011-02-10 11:00:00,53.23,53.41,53.2,53.41,24700.0,35.0399,35.1584,35.0202,35.1584,24700.0
2011-02-10 11:30:00,53.42,53.45,53.36,53.42,24500.0,35.165,35.1848,35.1255,35.165,24500.0
2011-02-10 12:00:00,53.39,53.41,53.35,53.39,22900.0,35.1453,35.1584,35.1189,35.1453,22900.0
2011-02-10 12:30:00,53.39,53.43,53.31,53.34,15100.0,35.1453,35.1716,35.0926,35.1123,15100.0
2011-02-10 13:00:00,53.37,53.53,53.36,53.43,27600.0,35.1321,35.2374,35.1255,35.1716,27600.0
2011-02-10 13:30:00,53.44,53.48,53.07,53.39,51400.0,35.1782,35.2045,34.9346,35.1453,51400.0
2011-02-10 14:00:00,53.39,53.53,53.36,53.51,34400.0,35.1453,35.2374,35.1255,35.2243,34400.0
2011-02-10 14:30:00,53.52,53.58,53.44,53.49,32200.0,35.2308,35.2703,35.1782,35.2111,32200.0
2011-02-10 15:00:00,53.48,53.56,53.44,53.56,47600.0,35.2045,35.2572,35.1782,35.2572,47600.0
2011-02-10 15:30:00,53.56,53.72,53.47,53.71,205500.0,35.2572,35.3625,35.1979,35.3559,205500.0
2011-02-11 09:30:00,53.43,53.55,53.28,53.4,30700.0,35.1716,35.2506,35.0729,35.1518,30700.0
2011-02-11 10:00:00,53.4,53.4,53.28,53.37,32500.0,35.1518,35.1518,35.0729,35.1321,32500.0
2011-02-11 10:30:00,53.38,53.41,53.36,53.4,39800.0,35.1387,35.1584,35.1255,35.1518,39800.0
2011-02-11 11:00:00,53.4,53.44,53.35,53.39,67700.0,35.1518,35.1782,35.1189,35.1453,67700.0
2011-02-11 11:30:00,53.39,53.43,53.33,53.4,34600.0,35.1453,35.1716,35.1058,35.1518,34600.0
2011-02-11 12:00:00,53.4,53.46,53.31,53.44,27300.0,35.1518,35.1913,35.0926,35.1782,27300.0
2011-02-11 12:30:00,53.44,53.55,53.44,53.52,17200.0,35.1782,35.2506,35.1782,35.2308,17200.0
2011-02-11 13:00:00,53.54,53.68,53.53,53.64,16200.0,35.244,35.3362,35.2374,35.3098,16200.0
2011-02-11 13:30:00,53.65,53.73,53.64,53.7,15000.0,35.3164,35.3691,35.3098,35.3493,15000.0
2011-02-11 14:00:00,53.7,53.89,53.7,53.89,40700.0,35.3493,35.4744,35.3493,35.4744,40700.0
2011-02-11 14:30:00,53.89,54.0,53.87,53.96,41300.0,35.4744,35.5468,35.4612,35.5205,41300.0
2011-02-11 15:00:00,53.96,54.06,53.92,54.05,51000.0,35.5205,35.5863,35.4941,35.5797,51000.0
2011-02-11 15:30:00,54.05,54.07,53.96,54.05,138000.0,35.5797,35.5929,35.5205,35.5797,138000.0
2011-02-14 09:30:00,54.13,54.29,53.64,53.64,64100.0,35.6324,35.7377,35.3098,35.3098,64100.0
2011-02-14 10:00:00,53.65,53.66,53.4,53.4,56700.0,35.3164,35.323,35.1518,35.1518,56700.0
2011-02-14 10:30:00,53.4,53.46,53.2,53.3,64000.0,35.1518,35.1913,35.0202,35.086,64000.0
2011-02-14 11:00:00,53.3,53.53,53.26,53.44,39500.0,35.086,35.2374,35.0597,35.1782,39500.0
2011-02-14 11:30:00,53.42,53.54,53.35,53.47,21800.0,35.165,35.244,35.1189,35.1979,21800.0
2011-02-14 12:00:00,53.48,53.53,53.47,53.53,22600.0,35.2045,35.2374,35.1979,35.2374,22600.0
2011-02-14 12:30:00,53.52,53.62,53.52,53.6,27500.0,35.2308,35.2967,35.2308,35.2835,27500.0
2011-02-14 13:00:00,53.62,53.72,53.6,53.69,21300.0,35.2967,35.3625,35.2835,35.3427,21300.0
2011-02-14 13:30:00,53.68,53.76,53.68,53.68,28500.0,35.3362,35.3888,35.3362,35.3362,28500.0
2011-02-14 14:00:00,53.7,53.73,53.64,53.68,36700.0,35.3493,35.3691,35.3098,35.3362,36700.0
2011-02-14 14:30:00,53.68,53.79,53.66,53.79,44500.0,35.3362,35.4086,35.323,35.4086,44500.0
2011-02-14 15:00:00,53.78,53.84,53.75,53.81,50200.0,35.402,35.4415,35.3822,35.4217,50200.0
2011-02-14 15:30:00,53.8,53.84,53.75,53.84,117800.0,35.4152,35.4415,35.3822,35.4415,117800.0
2011-02-15 09:30:00,53.64,53.64,53.16,53.53,45900.0,35.3098,35.3098,34.9939,35.2374,45900.0
2011-02-15 10:00:00,53.53,53.61,53.35,53.43,49400.0,35.2374,35.2901,35.1189,35.1716,49400.0
2011-02-15 10:30:00,53.43,53.61,53.42,53.57,55200.0,35.1716,35.2901,35.165,35.2638,55200.0
2011-02-15 11:00:00,53.56,53.7,53.51,53.68,27500.0,35.2572,35.3493,35.2243,35.3362,27500.0
2011-02-15 11:30:00,53.67,53.7,53.61,53.69,25200.0,35.3296,35.3493,35.2901,35.3427,25200.0
2011-02-15 12:00:00,53.68,53.7,53.63,53.63,38900.0,35.3362,35.3493,35.3032,35.3032,38900.0
2011-02-15 12:30:00,53.62,53.67,53.6,53.63,33900.0,35.2967,35.3296,35.2835,35.3032,33900.0
2011-02-15 13:00:00,53.62,53.66,53.6,53.65,27500.0,35.2967,35.323,35.2835,35.3164,27500.0
2011-02-15 13:30:00,53.65,53.68,53.61,53.64,34300.0,35.3164,35.3362,35.2901,35.3098,34300.0
2011-02-15 14:00:00,53.63,53.65,53.6,53.62,45400.0,35.3032,35.3164,35.2835,35.2967,45400.0
2011-02-15 14:30:00,53.6,53.7,53.6,53.67,66200.0,35.2835,35.3493,35.2835,35.3296,66200.0
2011-02-15 15:00:00,53.65,53.79,53.64,53.73,132000.0,35.3164,35.4086,35.3098,35.3691,132000.0
2011-02-15 15:30:00,53.74,53.81,53.69,53.8,140200.0,35.3757,35.4217,35.3427,35.4152,140200.0
2011-02-16 09:30:00,53.97,54.24,53.85,54.22,58000.0,35.5271,35.7048,35.4481,35.6916,58000.0
2011-02-16 10:00:00,54.22,54.22,54.0,54.14,32300.0,35.6916,35.6916,35.5468,35.639,32300.0
2011-02-16 10:30:00,54.14,54.2,54.09,54.18,22900.0,35.639,35.6785,35.6061,35.6653,22900.0
2011-02-16 11:00:00,54.21,54.21,54.0,54.04,32600.0,35.685,35.685,35.5468,35.5731,32600.0
2011-02-16 11:30:00,54.04,54.08,53.93,54.07,38100.0,35.5731,35.5995,35.5007,35.5929,38100.0
2011-02-16 12:00:00,54.07,54.07,53.86,53.97,33300.0,35.5929,35.5929,35.4547,35.5271,33300.0
2011-02-16 12:30:00,53.99,53.99,53.86,53.91,17400.0,35.5402,35.5402,35.4547,35.4876,17400.0
2011-02-16 13:00:00,53.9,53.94,53.81,53.81,24100.0,35.481,35.5073,35.4217,35.4217,24100.0
2011-02-16 13:30:00,53.83,53.88,53.78,53.8,38200.0,35.4349,35.4678,35.402,35.4152,38200.0
2011-02-16 14:00:00,53.8,53.8,53.76,53.79,45900.0,35.4152,35.4152,35.3888,35.4086,45900.0
2011-02-16 14:30:00,53.79,53.95,53.78,53.9,59700.0,35.4086,35.5139,35.402,35.481,59700.0
2011-02-16 15:00:00,53.91,54.01,53.9,53.9,36400.0,35.4876,35.5534,35.481,35.481,36400.0
2011-02-16 15:30:00,53.91,54.01,53.89,53.96,79500.0,35.4876,35.5534,35.4744,35.5205,79500.0
2011-02-17 09:30:00,53.82,53.9,53.58,53.87,35300.0,35.4283,35.481,35.2703,35.4612,35300.0
2011-02-17 10:00:00,53.88,54.09,53.84,54.04,39600.0,35.4678,35.6061,35.4415,35.5731,39600.0
2011-02-17 10:30:00,54.07,54.1,53.97,53.97,20300.0,35.5929,35.6126,35.5271,35.5271,20300.0
2011-02-17 11:00:00,53.99,54.29,53.98,54.27,23400.0,35.5402,35.7377,35.5336,35.7245,23400.0
2011-02-17 11:30:00,54.26,54.32,54.14,54.21,28800.0,35.718,35.7575,35.639,35.685,28800.0
2011-02-17 12:00:00,54.18,54.19,54.11,54.13,19000.0,35.6653,35.6719,35.6192,35.6324,19000.0
2011-02-17 12:30:00,54.12,54.23,54.12,54.21,30500.0,35.6258,35.6982,35.6258,35.685,30500.0
2011-02-17 13:00:00,54.2,54.32,54.2,54.29,24400.0,35.6785,35.7575,35.6785,35.7377,24400.0
2011-02-17 13:30:00,54.29,54.29,54.22,54.24,25200.0,35.7377,35.7377,35.6916,35.7048,25200.0
2011-02-17 14:00:00,54.24,54.32,54.19,54.2,39100.0,35.7048,35.7575,35.6719,35.6785,39100.0
2011-02-17 14:30:00,54.21,54.21,54.13,54.13,36300.0,35.685,35.685,35.6324,35.6324,36300.0
2011-02-17 15:00:00,54.13,54.19,54.09,54.15,63700.0,35.6324,35.6719,35.6061,35.6456,63700.0
2011-02-17 15:30:00,54.16,54.16,54.08,54.11,75200.0,35.6521,35.6521,35.5995,35.6192,75200.0
2011-02-18 09:30:00,54.3,54.63,54.29,54.59,199700.0,35.7443,35.9615,35.7377,35.9352,199700.0
2011-02-18 10:00:00,54.59,54.68,54.43,54.66,63000.0,35.9352,35.9944,35.8299,35.9813,63000.0
2011-02-18 10:30:00,54.67,54.69,54.47,54.49,44900.0,35.9879,36.001,35.8562,35.8694,44900.0
2011-02-18 11:00:00,54.48,54.68,54.47,54.68,36800.0,35.8628,35.9944,35.8562,35.9944,36800.0
2011-02-18 11:30:00,54.68,54.88,54.66,54.87,57700.0,35.9944,36.1261,35.9813,36.1195,57700.0
2011-02-18 12:00:00,54.87,54.93,54.85,54.93,31600.0,36.1195,36.159,36.1063,36.159,31600.0
2011-02-18 12:30:00,54.92,54.93,54.72,54.77,39700.0,36.1524,36.159,36.0208,36.0537,39700.0
2011-02-18 13:00:00,54.77,54.96,54.73,54.96,80900.0,36.0537,36.1788,36.0274,36.1788,80900.0
2011-02-18 13:30:00,54.96,55.18,54.94,55.16,82900.0,36.1788,36.3236,36.1656,36.3104,82900.0
2011-02-18 14:00:00,55.15,55.16,54.88,55.03,93500.0,36.3038,36.3104,36.1261,36.2248,93500.0
2011-02-18 14:30:00,55.02,55.16,55.0,55.16,100000.0,36.2182,36.3104,36.2051,36.3104,100000.0
2011-02-18 15:00:00,55.16,55.18,55.15,55.15,115900.0,36.3104,36.3236,36.3038,36.3038,115900.0
2011-02-18 15:30:00,55.15,55.28,55.07,55.24,231400.0,36.3038,36.3894,36.2512,36.3631,231400.0
2011-02-22 09:30:00,55.68,55.7,53.05,53.38,355200.0,36.6527,36.6659,34.9214,35.1387,355200.0
2011-02-22 10:00:00,53.4,53.9,53.0,53.39,201700.0,35.1518,35.481,34.8885,35.1453,201700.0
2011-02-22 10:30:00,53.39,53.84,52.64,52.73,195200.0,35.1453,35.4415,34.6516,34.7108,195200.0
2011-02-22 11:00:00,52.73,53.23,52.7,52.76,121100.0,34.7108,35.0399,34.6911,34.7305,121100.0
2011-02-22 11:30:00,52.77,52.86,51.7,52.11,240800.0,34.7371,34.7964,34.0328,34.3027,240800.0
2011-02-22 12:00:00,52.11,52.31,51.81,52.31,87300.0,34.3027,34.4343,34.1052,34.4343,87300.0
2011-02-22 12:30:00,52.32,52.96,52.27,52.96,132800.0,34.4409,34.8622,34.408,34.8622,132800.0
2011-02-22 13:00:00,52.94,53.29,52.82,53.25,90300.0,34.849,35.0794,34.77,35.0531,90300.0
2011-02-22 13:30:00,53.25,53.39,53.18,53.34,68600.0,35.0531,35.1453,35.007,35.1123,68600.0
2011-02-22 14:00:00,53.35,53.35,52.62,52.73,150000.0,35.1189,35.1189,34.6384,34.7108,150000.0
2011-02-22 14:30:00,52.72,52.74,52.48,52.48,140600.0,34.7042,34.7174,34.5462,34.5462,140600.0
2011-02-22 15:00:00,52.47,52.62,52.25,52.28,174800.0,34.5397,34.6384,34.3948,34.4146,174800.0
2011-02-22 15:30:00,52.28,52.75,52.24,52.61,354500.0,34.4146,34.724,34.3882,34.6318,354500.0
2011-02-23 09:30:00,52.66,52.94,52.45,52.58,79000.0,34.6647,34.849,34.5265,34.6121,79000.0
2011-02-23 10:00:00,52.59,52.64,51.97,52.3,80700.0,34.6186,34.6516,34.2105,34.4277,80700.0
2011-02-23 10:30:00,52.27,52.38,52.2,52.21,60200.0,34.408,34.4804,34.3619,34.3685,60200.0
2011-02-23 11:00:00,52.22,52.23,51.83,51.89,41500.0,34.3751,34.3817,34.1184,34.1579,41500.0
2011-02-23 11:30:00,51.89,51.9,51.56,51.77,61100.0,34.1579,34.1644,33.9406,34.0789,61100.0
2011-02-23 12:00:00,51.75,51.78,51.42,51.72,75900.0,34.0657,34.0854,33.8485,34.0459,75900.0
2011-02-23 12:30:00,51.73,51.76,51.57,51.66,36900.0,34.0525,34.0723,33.9472,34.0064,36900.0
2011-02-23 13:00:00,51.66,51.71,51.52,51.65,57200.0,34.0064,34.0394,33.9143,33.9999,57200.0
2011-02-23 13:30:00,51.65,51.85,51.62,51.79,72100.0,33.9999,34.1315,33.9801,34.092,72100.0
2011-02-23 14:00:00,51.8,52.11,51.8,52.08,76400.0,34.0986,34.3027,34.0986,34.2829,76400.0
2011-02-23 14:30:00,52.07,52.16,51.89,52.08,86300.0,34.2763,34.3356,34.1579,34.2829,86300.0
2011-02-23 15:00:00,52.07,52.12,51.95,51.97,78000.0,34.2763,34.3093,34.1973,34.2105,78000.0
2011-02-23 15:30:00,51.98,52.0,51.76,51.84,196600.0,34.2171,34.2303,34.0723,34.1249,196600.0
2011-02-24 09:30:00,51.61,52.22,51.22,52.1,147700.0,33.9735,34.3751,33.7168,34.2961,147700.0
2011-02-24 10:00:00,52.07,52.09,51.75,51.81,101000.0,34.2763,34.2895,34.0657,34.1052,101000.0
2011-02-24 10:30:00,51.8,51.8,51.54,51.62,98000.0,34.0986,34.0986,33.9275,33.9801,98000.0
2011-02-24 11:00:00,51.63,51.88,51.57,51.85,62900.0,33.9867,34.1513,33.9472,34.1315,62900.0
2011-02-24 11:30:00,51.85,51.94,51.69,51.86,68300.0,34.1315,34.1908,34.0262,34.1381,68300.0
2011-02-24 12:00:00,51.86,51.92,51.76,51.79,59500.0,34.1381,34.1776,34.0723,34.092,59500.0
2011-02-24 12:30:00,51.79,51.91,51.78,51.87,72000.0,34.092,34.171,34.0854,34.1447,72000.0
2011-02-24 13:00:00,51.86,51.88,51.66,51.69,74600.0,34.1381,34.1513,34.0064,34.0262,74600.0
2011-02-24 13:30:00,51.69,51.76,51.46,51.48,71900.0,34.0262,34.0723,33.8748,33.888,71900.0
2011-02-24 14:00:00,51.5,51.89,51.5,51.77,82600.0,33.9011,34.1579,33.9011,34.0789,82600.0
2011-02-24 14:30:00,51.78,51.93,51.65,51.79,98100.0,34.0854,34.1842,33.9999,34.092,98100.0
2011-02-24 15:00:00,51.78,51.92,51.68,51.84,97800.0,34.0854,34.1776,34.0196,34.1249,97800.0
2011-02-24 15:30:00,51.84,51.96,51.71,51.79,220300.0,34.1249,34.2039,34.0394,34.092,220300.0
2011-02-25 09:30:00,52.0,52.37,51.88,52.25,35900.0,34.2303,34.4738,34.1513,34.3948,35900.0
2011-02-25 10:00:00,52.26,52.45,52.21,52.25,49900.0,34.4014,34.5265,34.3685,34.3948,49900.0
2011-02-25 10:30:00,52.26,52.59,52.25,52.59,38900.0,34.4014,34.6186,34.3948,34.6186,38900.0
2011-02-25 11:00:00,52.59,52.59,52.24,52.24,32900.0,34.6186,34.6186,34.3882,34.3882,32900.0
2011-02-25 11:30:00,52.25,52.27,52.01,52.12,33500.0,34.3948,34.408,34.2368,34.3093,33500.0
2011-02-25 12:00:00,52.14,52.26,52.1,52.24,27700.0,34.3224,34.4014,34.2961,34.3882,27700.0
2011-02-25 12:30:00,52.23,52.33,52.18,52.31,24700.0,34.3817,34.4475,34.3488,34.4343,24700.0
2011-02-25 13:00:00,52.3,52.44,52.27,52.41,14000.0,34.4277,34.5199,34.408,34.5002,14000.0
2011-02-25 13:30:00,52.41,52.42,52.24,52.26,37100.0,34.5002,34.5067,34.3882,34.4014,37100.0
2011-02-25 14:00:00,52.27,52.27,52.09,52.14,66500.0,34.408,34.408,34.2895,34.3224,66500.0
2011-02-25 14:30:00,52.16,52.23,52.06,52.15,67300.0,34.3356,34.3817,34.2698,34.329,67300.0
2011-02-25 15:00:00,52.16,52.31,52.12,52.24,87400.0,34.3356,34.4343,34.3093,34.3882,87400.0
2011-02-25 15:30:00,52.25,52.37,52.19,52.35,173700.0,34.3948,34.4738,34.3553,34.4607,173700.0
2011-02-28 09:30:00,52.61,52.98,52.53,52.9,65400.0,34.6318,34.8754,34.5791,34.8227,65400.0
2011-02-28 10:00:00,52.86,53.13,52.79,53.09,35800.0,34.7964,34.9741,34.7503,34.9478,35800.0
2011-02-28 10:30:00,53.1,53.15,53.01,53.14,34300.0,34.9544,34.9873,34.8951,34.9807,34300.0
2011-02-28 11:00:00,53.14,53.19,52.9,52.9,35800.0,34.9807,35.0136,34.8227,34.8227,35800.0
2011-02-28 11:30:00,52.9,52.98,52.83,52.91,17800.0,34.8227,34.8754,34.7766,34.8293,17800.0
2011-02-28 12:00:00,52.91,52.95,52.83,52.92,14800.0,34.8293,34.8556,34.7766,34.8359,14800.0
2011-02-28 12:30:00,52.92,52.94,52.57,52.68,35200.0,34.8359,34.849,34.6055,34.6779,35200.0
2011-02-28 13:00:00,52.66,52.73,52.6,52.6,20900.0,34.6647,34.7108,34.6252,34.6252,20900.0
2011-02-28 13:30:00,52.61,52.7,52.58,52.63,22400.0,34.6318,34.6911,34.6121,34.645,22400.0
2011-02-28 14:00:00,52.62,52.76,52.56,52.75,29400.0,34.6384,34.7305,34.5989,34.724,29400.0
2011-02-28 14:30:00,52.74,52.82,52.66,52.82,50300.0,34.7174,34.77,34.6647,34.77,50300.0
2011-02-28 15:00:00,52.82,52.82,52.67,52.72,66400.0,34.77,34.77,34.6713,34.7042,66400.0
2011-02-28 15:30:00,52.73,52.78,52.65,52.71,177600.0,34.7108,34.7437,34.6581,34.6976,177600.0
2011-03-01 09:30:00,52.96,53.34,52.96,53.28,80100.0,34.8622,35.1123,34.8622,35.0729,80100.0
2011-03-01 10:00:00,53.28,53.37,52.97,53.1,76800.0,35.0729,35.1321,34.8688,34.9544,76800.0
2011-03-01 10:30:00,53.07,53.29,53.01,53.27,61000.0,34.9346,35.0794,34.8951,35.0663,61000.0
2011-03-01 11:00:00,53.25,53.59,53.25,53.37,71900.0,35.0531,35.2769,35.0531,35.1321,71900.0
2011-03-01 11:30:00,53.37,53.68,53.03,53.06,132800.0,35.1321,35.3362,34.9083,34.928,132800.0
2011-03-01 12:00:00,53.04,53.04,52.73,52.79,41100.0,34.9149,34.9149,34.7108,34.7503,41100.0
2011-03-01 12:30:00,52.76,52.94,52.76,52.84,33400.0,34.7305,34.849,34.7305,34.7832,33400.0
2011-03-01 13:00:00,52.83,52.84,52.58,52.59,27100.0,34.7766,34.7832,34.6121,34.6186,27100.0
2011-03-01 13:30:00,52.61,52.67,52.48,52.63,46800.0,34.6318,34.6713,34.5462,34.645,46800.0
2011-03-01 14:00:00,52.61,52.61,52.32,52.32,81100.0,34.6318,34.6318,34.4409,34.4409,81100.0
2011-03-01 14:30:00,52.31,52.42,52.25,52.29,67300.0,34.4343,34.5067,34.3948,34.4212,67300.0
2011-03-01 15:00:00,52.3,52.4,52.2,52.31,73100.0,34.4277,34.4936,34.3619,34.4343,73100.0
2011-03-01 15:30:00,52.29,52.37,52.12,52.14,191600.0,34.4212,34.4738,34.3093,34.3224,191600.0
2011-03-02 09:30:00,52.19,53.33,52.15,53.11,128800.0,34.3553,35.1058,34.329,34.9609,128800.0
2011-03-02 10:00:00,53.16,53.29,52.71,52.72,46500.0,34.9939,35.0794,34.6976,34.7042,46500.0
2011-03-02 10:30:00,52.72,53.0,52.7,52.85,104900.0,34.7042,34.8885,34.6911,34.7898,104900.0
2011-03-02 11:00:00,52.85,52.94,52.75,52.75,61200.0,34.7898,34.849,34.724,34.724,61200.0
2011-03-02 11:30:00,52.75,52.88,52.49,52.5,40200.0,34.724,34.8095,34.5528,34.5594,40200.0
2011-03-02 12:00:00,52.48,52.74,52.42,52.74,50100.0,34.5462,34.7174,34.5067,34.7174,50100.0
2011-03-02 12:30:00,52.74,52.89,52.72,52.86,26200.0,34.7174,34.8161,34.7042,34.7964,26200.0
2011-03-02 13:00:00,52.85,52.91,52.77,52.84,36000.0,34.7898,34.8293,34.7371,34.7832,36000.0
2011-03-02 13:30:00,52.84,52.9,52.75,52.8,47100.0,34.7832,34.8227,34.724,34.7569,47100.0
2011-03-02 14:00:00,52.8,52.95,52.72,52.82,37700.0,34.7569,34.8556,34.7042,34.77,37700.0
2011-03-02 14:30:00,52.83,53.03,52.79,52.96,63200.0,34.7766,34.9083,34.7503,34.8622,63200.0
2011-03-02 15:00:00,52.97,53.05,52.83,52.83,74800.0,34.8688,34.9214,34.7766,34.7766,74800.0
2011-03-02 15:30:00,52.83,52.92,52.66,52.79,189700.0,34.7766,34.8359,34.6647,34.7503,189700.0
2011-03-03 09:30:00,53.2,53.61,53.2,53.52,68500.0,35.0202,35.2901,35.0202,35.2308,68500.0
2011-03-03 10:00:00,53.52,53.55,53.42,53.46,48200.0,35.2308,35.2506,35.165,35.1913,48200.0
2011-03-03 10:30:00,53.47,53.86,53.39,53.74,73000.0,35.1979,35.4547,35.1453,35.3757,73000.0
2011-03-03 11:00:00,53.74,53.84,53.68,53.72,47800.0,35.3757,35.4415,35.3362,35.3625,47800.0
2011-03-03 11:30:00,53.72,53.82,53.65,53.81,41900.0,35.3625,35.4283,35.3164,35.4217,41900.0
2011-03-03 12:00:00,53.82,53.91,53.78,53.88,44300.0,35.4283,35.4876,35.402,35.4678,44300.0
2011-03-03 12:30:00,53.87,54.06,53.79,54.0,61500.0,35.4612,35.5863,35.4086,35.5468,61500.0
2011-03-03 13:00:00,54.0,54.01,53.77,53.78,22500.0,35.5468,35.5534,35.3954,35.402,22500.0
2011-03-03 13:30:00,53.77,53.83,53.71,53.72,38200.0,35.3954,35.4349,35.3559,35.3625,38200.0
2011-03-03 14:00:00,53.71,53.89,53.7,53.76,46800.0,35.3559,35.4744,35.3493,35.3888,46800.0
2011-03-03 14:30:00,53.75,53.9,53.74,53.86,51100.0,35.3822,35.481,35.3757,35.4547,51100.0
2011-03-03 15:00:00,53.87,53.93,53.85,53.86,47900.0,35.4612,35.5007,35.4481,35.4547,47900.0
2011-03-03 15:30:00,53.87,53.93,53.8,53.9,191800.0,35.4612,35.5007,35.4152,35.481,191800.0
2011-03-04 09:30:00,53.84,53.84,53.55,53.64,34400.0,35.4415,35.4415,35.2506,35.3098,34400.0
2011-03-04 10:00:00,53.64,53.69,53.15,53.3,51900.0,35.3098,35.3427,34.9873,35.086,51900.0
2011-03-04 10:30:00,53.3,53.61,53.27,53.51,43100.0,35.086,35.2901,35.0663,35.2243,43100.0
2011-03-04 11:00:00,53.5,53.52,53.36,53.48,53700.0,35.2177,35.2308,35.1255,35.2045,53700.0
2011-03-04 11:30:00,53.48,53.68,53.08,53.09,48800.0,35.2045,35.3362,34.9412,34.9478,48800.0
2011-03-04 12:00:00,53.08,53.1,52.67,52.74,62700.0,34.9412,34.9544,34.6713,34.7174,62700.0
2011-03-04 12:30:00,52.74,52.82,52.62,52.67,47100.0,34.7174,34.77,34.6384,34.6713,47100.0
2011-03-04 13:00:00,52.67,52.75,52.53,52.58,41400.0,34.6713,34.724,34.5791,34.6121,41400.0
2011-03-04 13:30:00,52.58,52.68,52.48,52.57,50300.0,34.6121,34.6779,34.5462,34.6055,50300.0
2011-03-04 14:00:00,52.57,52.57,52.42,52.44,68800.0,34.6055,34.6055,34.5067,34.5199,68800.0
2011-03-04 14:30:00,52.45,52.51,52.39,52.45,87500.0,34.5265,34.566,34.487,34.5265,87500.0
2011-03-04 15:00:00,52.46,52.55,52.3,52.31,122200.0,34.5331,34.5923,34.4277,34.4343,122200.0
2011-03-04 15:30:00,52.3,52.76,52.23,52.72,240400.0,34.4277,34.7305,34.3817,34.7042,240400.0
2011-03-07 09:30:00,52.99,52.99,52.43,52.57,112900.0,34.882,34.882,34.5133,34.6055,112900.0
2011-03-07 10:00:00,52.54,52.66,52.31,52.41,92000.0,34.5857,34.6647,34.4343,34.5002,92000.0
2011-03-07 10:30:00,52.4,52.42,51.9,51.98,115700.0,34.4936,34.5067,34.1644,34.2171,115700.0
2011-03-07 11:00:00,52.0,52.09,51.91,51.93,91000.0,34.2303,34.2895,34.171,34.1842,91000.0
2011-03-07 11:30:00,51.92,51.99,51.75,51.86,61600.0,34.1776,34.2237,34.0657,34.1381,61600.0
2011-03-07 12:00:00,51.85,51.99,51.85,51.93,57000.0,34.1315,34.2237,34.1315,34.1842,57000.0
2011-03-07 12:30:00,51.93,52.09,51.84,51.85,66700.0,34.1842,34.2895,34.1249,34.1315,66700.0
2011-03-07 13:00:00,51.86,51.94,51.82,51.86,52500.0,34.1381,34.1908,34.1118,34.1381,52500.0
2011-03-07 13:30:00,51.88,51.93,51.78,51.81,65400.0,34.1513,34.1842,34.0854,34.1052,65400.0
2011-03-07 14:00:00,51.8,52.08,51.79,51.98,72200.0,34.0986,34.2829,34.092,34.2171,72200.0
2011-03-07 14:30:00,51.94,52.09,51.9,52.03,94200.0,34.1908,34.2895,34.1644,34.25,94200.0
2011-03-07 15:00:00,52.02,52.24,51.99,52.2,81300.0,34.2434,34.3882,34.2237,34.3619,81300.0
2011-03-07 15:30:00,52.2,52.27,52.05,52.13,204700.0,34.3619,34.408,34.2632,34.3158,204700.0
2011-03-08 09:30:00,52.16,52.74,52.1,52.69,63500.0,34.3356,34.7174,34.2961,34.6845,63500.0
2011-03-08 10:00:00,52.75,52.96,52.72,52.87,79100.0,34.724,34.8622,34.7042,34.803,79100.0
2011-03-08 10:30:00,52.9,52.92,52.7,52.84,47800.0,34.8227,34.8359,34.6911,34.7832,47800.0
2011-03-08 11:00:00,52.87,52.98,52.73,52.98,30800.0,34.803,34.8754,34.7108,34.8754,30800.0
2011-03-08 11:30:00,52.99,53.19,52.92,53.15,48700.0,34.882,35.0136,34.8359,34.9873,48700.0
2011-03-08 12:00:00,53.18,53.28,53.16,53.24,27700.0,35.007,35.0729,34.9939,35.0465,27700.0
2011-03-08 12:30:00,53.26,53.33,53.18,53.19,31100.0,35.0597,35.1058,35.007,35.0136,31100.0
2011-03-08 13:00:00,53.2,53.29,53.19,53.27,26900.0,35.0202,35.0794,35.0136,35.0663,26900.0
2011-03-08 13:30:00,53.26,53.28,53.16,53.22,30700.0,35.0597,35.0729,34.9939,35.0334,30700.0
2011-03-08 14:00:00,53.23,53.24,53.06,53.12,61000.0,35.0399,35.0465,34.928,34.9675,61000.0
2011-03-08 14:30:00,53.11,53.24,53.03,53.2,45300.0,34.9609,35.0465,34.9083,35.0202,45300.0
2011-03-08 15:00:00,53.19,53.28,53.11,53.22,46300.0,35.0136,35.0729,34.9609,35.0334,46300.0
2011-03-08 15:30:00,53.22,53.26,53.06,53.07,125100.0,35.0334,35.0597,34.928,34.9346,125100.0
2011-03-09 09:30:00,52.76,52.76,52.37,52.4,50400.0,35.0268,35.0268,34.7679,34.7878,50400.0
2011-03-09 10:00:00,52.39,52.92,52.32,52.8,33700.0,34.7812,35.1331,34.7347,35.0534,33700.0
2011-03-09 10:30:00,52.78,52.82,52.41,52.5,29300.0,35.0401,35.0667,34.7945,34.8542,29300.0
2011-03-09 11:00:00,52.46,52.78,52.42,52.73,23100.0,34.8277,35.0401,34.8011,35.0069,23100.0
2011-03-09 11:30:00,52.72,52.95,52.59,52.9,26300.0,35.0003,35.153,34.914,35.1198,26300.0
2011-03-09 12:00:00,52.92,53.05,52.76,52.77,31800.0,35.1331,35.2194,35.0268,35.0335,31800.0
2011-03-09 12:30:00,52.77,52.89,52.7,52.79,38700.0,35.0335,35.1131,34.987,35.0467,38700.0
2011-03-09 13:00:00,52.8,52.96,52.72,52.9,36000.0,35.0534,35.1596,35.0003,35.1198,36000.0
2011-03-09 13:30:00,52.91,52.93,52.67,52.74,27200.0,35.1264,35.1397,34.9671,35.0136,27200.0
2011-03-09 14:00:00,52.74,52.89,52.71,52.75,30600.0,35.0136,35.1131,34.9936,35.0202,30600.0
2011-03-09 14:30:00,52.73,52.8,52.66,52.78,37700.0,35.0069,35.0534,34.9604,35.0401,37700.0
2011-03-09 15:00:00,52.78,52.84,52.72,52.79,58100.0,35.0401,35.0799,35.0003,35.0467,58100.0
2011-03-09 15:30:00,52.78,52.81,52.67,52.74,97400.0,35.0401,35.06,34.9671,35.0136,97400.0
2011-03-10 09:30:00,52.33,52.42,52.13,52.14,48200.0,34.7414,34.8011,34.6086,34.6152,48200.0
2011-03-10 10:00:00,52.16,52.34,51.98,52.21,40000.0,34.6285,34.748,34.509,34.6617,40000.0
2011-03-10 10:30:00,52.21,52.33,51.98,52.25,43500.0,34.6617,34.7414,34.509,34.6882,43500.0
2011-03-10 11:00:00,52.24,52.26,52.11,52.13,26800.0,34.6816,34.6949,34.5953,34.6086,26800.0
2011-03-10 11:30:00,52.11,52.31,52.09,52.3,31400.0,34.5953,34.7281,34.582,34.7214,31400.0
2011-03-10 12:00:00,52.29,52.34,52.0,52.07,27400.0,34.7148,34.748,34.5223,34.5687,27400.0
2011-03-10 12:30:00,52.08,52.35,52.01,52.3,28000.0,34.5754,34.7546,34.5289,34.7214,28000.0
2011-03-10 13:00:00,52.31,52.42,52.15,52.18,34000.0,34.7281,34.8011,34.6219,34.6418,34000.0
2011-03-10 13:30:00,52.17,52.19,51.91,52.08,76800.0,34.6351,34.6484,34.4625,34.5754,76800.0
2011-03-10 14:00:00,52.09,52.16,52.0,52.0,33500.0,34.582,34.6285,34.5223,34.5223,33500.0
2011-03-10 14:30:00,52.04,52.26,52.01,52.11,44800.0,34.5488,34.6949,34.5289,34.5953,44800.0
2011-03-10 15:00:00,52.12,52.15,52.0,52.02,47000.0,34.6019,34.6219,34.5223,34.5356,47000.0
2011-03-10 15:30:00,52.01,52.24,51.99,52.09,141800.0,34.5289,34.6816,34.5156,34.582,141800.0
2011-03-11 09:30:00,51.84,52.31,51.63,51.71,98900.0,34.4161,34.7281,34.2766,34.3297,98900.0
2011-03-11 10:00:00,51.7,51.89,51.38,51.71,80200.0,34.3231,34.4492,34.1107,34.3297,80200.0
2011-03-11 10:30:00,51.74,51.8,51.59,51.7,75000.0,34.3497,34.3895,34.2501,34.3231,75000.0
2011-03-11 11:00:00,51.7,51.7,51.49,51.57,72500.0,34.3231,34.3231,34.1837,34.2368,72500.0
2011-03-11 11:30:00,51.59,51.65,51.51,51.62,39400.0,34.2501,34.2899,34.197,34.27,39400.0
2011-03-11 12:00:00,51.62,51.69,51.51,51.66,46200.0,34.27,34.3165,34.197,34.2966,46200.0
2011-03-11 12:30:00,51.66,51.77,51.62,51.77,26200.0,34.2966,34.3696,34.27,34.3696,26200.0
2011-03-11 13:00:00,51.77,51.83,51.72,51.78,17900.0,34.3696,34.4094,34.3364,34.3762,17900.0
2011-03-11 13:30:00,51.78,51.8,51.69,51.72,14900.0,34.3762,34.3895,34.3165,34.3364,14900.0
2011-03-11 14:00:00,51.73,51.96,51.7,51.95,26300.0,34.343,34.4957,34.3231,34.4891,26300.0
2011-03-11 14:30:00,51.95,52.13,51.95,52.12,40600.0,34.4891,34.6086,34.4891,34.6019,40600.0
2011-03-11 15:00:00,52.12,52.34,52.12,52.28,50900.0,34.6019,34.748,34.6019,34.7082,50900.0
2011-03-11 15:30:00,52.27,52.29,51.98,51.99,160700.0,34.7015,34.7148,34.509,34.5156,160700.0
2011-03-14 09:30:00,51.71,52.07,51.71,52.0,52800.0,34.3297,34.5687,34.3297,34.5223,52800.0
2011-03-14 10:00:00,52.02,52.07,51.66,51.68,58100.0,34.5356,34.5687,34.2966,34.3098,58100.0
2011-03-14 10:30:00,51.67,51.69,51.42,51.46,64800.0,34.3032,34.3165,34.1372,34.1638,64800.0
2011-03-14 11:00:00,51.43,51.5,51.25,51.25,61400.0,34.1439,34.1903,34.0244,34.0244,61400.0
2011-03-14 11:30:00,51.25,51.37,51.19,51.24,52500.0,34.0244,34.104,33.9845,34.0177,52500.0
2011-03-14 12:00:00,51.23,51.31,51.08,51.15,33800.0,34.0111,34.0642,33.9115,33.958,33800.0
2011-03-14 12:30:00,51.13,51.27,51.09,51.27,32800.0,33.9447,34.0376,33.9181,34.0376,32800.0
2011-03-14 13:00:00,51.27,51.43,51.25,51.38,43400.0,34.0376,34.1439,34.0244,34.1107,43400.0
2011-03-14 13:30:00,51.35,51.44,51.29,51.37,33300.0,34.0907,34.1505,34.0509,34.104,33300.0
2011-03-14 14:00:00,51.37,51.53,51.36,51.51,38200.0,34.104,34.2102,34.0974,34.197,38200.0
2011-03-14 14:30:00,51.49,51.49,51.35,51.39,44400.0,34.1837,34.1837,34.0907,34.1173,44400.0
2011-03-14 15:00:00,51.37,51.53,51.35,51.48,93600.0,34.104,34.2102,34.0907,34.1771,93600.0
2011-03-14 15:30:00,51.48,51.66,51.45,51.57,162800.0,34.1771,34.2966,34.1571,34.2368,162800.0
2011-03-15 09:30:00,50.26,50.88,49.86,50.74,143600.0,33.3671,33.7787,33.1015,33.6858,143600.0
2011-03-15 10:00:00,50.74,51.02,50.73,51.01,63400.0,33.6858,33.8717,33.6791,33.865,63400.0
2011-03-15 10:30:00,51.06,51.15,50.92,51.05,44100.0,33.8982,33.958,33.8053,33.8916,44100.0
2011-03-15 11:00:00,51.01,51.08,50.9,51.04,38100.0,33.865,33.9115,33.792,33.8849,38100.0
2011-03-15 11:30:00,51.05,51.09,50.95,51.03,42500.0,33.8916,33.9181,33.8252,33.8783,42500.0
2011-03-15 12:00:00,51.0,51.27,51.0,51.23,26000.0,33.8584,34.0376,33.8584,34.0111,26000.0
2011-03-15 12:30:00,51.21,51.23,51.02,51.16,36600.0,33.9978,34.0111,33.8717,33.9646,36600.0
2011-03-15 13:00:00,51.15,51.18,51.02,51.03,24800.0,33.958,33.9779,33.8717,33.8783,24800.0
2011-03-15 13:30:00,51.04,51.27,51.04,51.22,62400.0,33.8849,34.0376,33.8849,34.0044,62400.0
2011-03-15 14:00:00,51.22,51.49,51.1,51.43,69400.0,34.0044,34.1837,33.9248,34.1439,69400.0
2011-03-15 14:30:00,51.43,51.54,51.34,51.46,52100.0,34.1439,34.2169,34.0841,34.1638,52100.0
2011-03-15 15:00:00,51.43,51.7,51.42,51.63,103500.0,34.1439,34.3231,34.1372,34.2766,103500.0
2011-03-15 15:30:00,51.64,51.72,51.36,51.44,194400.0,34.2833,34.3364,34.0974,34.1505,194400.0
2011-03-16 09:30:00,51.32,51.6,51.14,51.54,60300.0,34.0708,34.2567,33.9513,34.2169,60300.0
2011-03-16 10:00:00,51.55,51.72,51.44,51.56,60500.0,34.2235,34.3364,34.1505,34.2302,60500.0
2011-03-16 10:30:00,51.56,51.61,51.1,51.14,43800.0,34.2302,34.2634,33.9248,33.9513,43800.0
2011-03-16 11:00:00,51.1,51.34,50.75,51.3,82200.0,33.9248,34.0841,33.6924,34.0576,82200.0
2011-03-16 11:30:00,51.29,51.41,51.15,51.15,30100.0,34.0509,34.1306,33.958,33.958,30100.0
2011-03-16 12:00:00,51.15,51.26,50.93,51.23,28400.0,33.958,34.031,33.8119,34.0111,28400.0
2011-03-16 12:30:00,51.23,51.32,51.03,51.23,26800.0,34.0111,34.0708,33.8783,34.0111,26800.0
2011-03-16 13:00:00,51.27,51.36,51.12,51.2,39000.0,34.0376,34.0974,33.9381,33.9912,39000.0
2011-03-16 13:30:00,51.22,51.25,51.02,51.11,51200.0,34.0044,34.0244,33.8717,33.9314,51200.0
2011-03-16 14:00:00,51.11,51.11,50.63,50.85,115100.0,33.9314,33.9314,33.6127,33.7588,115100.0
2011-03-16 14:30:00,50.85,51.33,50.82,51.2,105900.0,33.7588,34.0775,33.7389,33.9912,105900.0
2011-03-16 15:00:00,51.2,51.29,50.96,51.05,70500.0,33.9912,34.0509,33.8318,33.8916,70500.0
2011-03-16 15:30:00,51.05,51.08,50.73,50.74,223200.0,33.8916,33.9115,33.6791,33.6858,223200.0
2011-03-17 09:30:00,51.55,51.56,51.13,51.26,37900.0,34.2235,34.2302,33.9447,34.031,37900.0
2011-03-17 10:00:00,51.33,51.78,51.28,51.74,40600.0,34.0775,34.3762,34.0443,34.3497,40600.0
2011-03-17 10:30:00,51.71,51.72,51.41,51.46,38500.0,34.3297,34.3364,34.1306,34.1638,38500.0
2011-03-17 11:00:00,51.47,51.48,51.15,51.19,24300.0,34.1704,34.1771,33.958,33.9845,24300.0
2011-03-17 11:30:00,51.17,51.31,51.15,51.15,21600.0,33.9712,34.0642,33.958,33.958,21600.0
2011-03-17 12:00:00,51.15,51.43,51.15,51.38,45400.0,33.958,34.1439,33.958,34.1107,45400.0
2011-03-17 12:30:00,51.38,51.4,51.18,51.26,49200.0,34.1107,34.1239,33.9779,34.031,49200.0
2011-03-17 13:00:00,51.26,51.38,51.13,51.15,29200.0,34.031,34.1107,33.9447,33.958,29200.0
2011-03-17 13:30:00,51.15,51.24,51.0,51.1,36600.0,33.958,34.0177,33.8584,33.9248,36600.0
2011-03-17 14:00:00,51.1,51.15,51.02,51.07,43400.0,33.9248,33.958,33.8717,33.9049,43400.0
2011-03-17 14:30:00,51.08,51.3,51.05,51.22,46600.0,33.9115,34.0576,33.8916,34.0044,46600.0
2011-03-17 15:00:00,51.22,51.26,51.12,51.15,43400.0,34.0044,34.031,33.9381,33.958,43400.0
2011-03-17 15:30:00,51.14,51.4,51.13,51.2,144700.0,33.9513,34.1239,33.9447,33.9912,144700.0
2011-03-18 09:30:00,51.98,52.07,51.75,51.84,215700.0,34.509,34.5687,34.3563,34.4161,215700.0
2011-03-18 10:00:00,51.84,51.91,51.66,51.71,39100.0,34.4161,34.4625,34.2966,34.3297,39100.0
2011-03-18 10:30:00,51.69,51.86,51.58,51.86,37700.0,34.3165,34.4293,34.2434,34.4293,37700.0
2011-03-18 11:00:00,51.87,51.96,51.73,51.74,33200.0,34.436,34.4957,34.343,34.3497,33200.0
2011-03-18 11:30:00,51.75,51.92,51.56,51.79,47000.0,34.3563,34.4692,34.2302,34.3829,47000.0
2011-03-18 12:00:00,51.79,51.9,51.69,51.9,40200.0,34.3829,34.4559,34.3165,34.4559,40200.0
2011-03-18 12:30:00,51.9,51.94,51.78,51.83,46400.0,34.4559,34.4824,34.3762,34.4094,46400.0
2011-03-18 13:00:00,51.84,51.88,51.72,51.79,52200.0,34.4161,34.4426,34.3364,34.3829,52200.0
2011-03-18 13:30:00,51.8,51.89,51.74,51.79,45500.0,34.3895,34.4492,34.3497,34.3829,45500.0
2011-03-18 14:00:00,51.79,51.84,51.61,51.69,47300.0,34.3829,34.4161,34.2634,34.3165,47300.0
2011-03-18 14:30:00,51.71,51.84,51.51,51.58,64400.0,34.3297,34.4161,34.197,34.2434,64400.0
2011-03-18 15:00:00,51.58,51.65,51.53,51.55,66700.0,34.2434,34.2899,34.2102,34.2235,66700.0
2011-03-18 15:30:00,51.56,51.81,51.56,51.78,130800.0,34.2302,34.3961,34.2302,34.3762,130800.0
2011-03-21 09:30:00,52.42,52.77,52.29,52.71,67600.0,34.8011,35.0335,34.7148,34.9936,67600.0
2011-03-21 10:00:00,52.76,52.98,52.67,52.8,46300.0,35.0268,35.1729,34.9671,35.0534,46300.0
2011-03-21 10:30:00,52.79,52.93,52.76,52.89,48700.0,35.0467,35.1397,35.0268,35.1131,48700.0
2011-03-21 11:00:00,52.89,53.0,52.87,52.87,41000.0,35.1131,35.1862,35.0999,35.0999,41000.0
2011-03-21 11:30:00,52.87,52.91,52.79,52.85,30200.0,35.0999,35.1264,35.0467,35.0866,30200.0
2011-03-21 12:00:00,52.84,52.89,52.82,52.89,29100.0,35.0799,35.1131,35.0667,35.1131,29100.0
2011-03-21 12:30:00,52.88,52.89,52.82,52.88,26100.0,35.1065,35.1131,35.0667,35.1065,26100.0
2011-03-21 13:00:00,52.86,52.9,52.79,52.81,25300.0,35.0932,35.1198,35.0467,35.06,25300.0
2011-03-21 13:30:00,52.81,52.82,52.72,52.81,28600.0,35.06,35.0667,35.0003,35.06,28600.0
2011-03-21 14:00:00,52.8,52.82,52.72,52.75,39200.0,35.0534,35.0667,35.0003,35.0202,39200.0
2011-03-21 14:30:00,52.74,52.81,52.68,52.71,44300.0,35.0136,35.06,34.9737,34.9936,44300.0
2011-03-21 15:00:00,52.7,52.74,52.62,52.64,59100.0,34.987,35.0136,34.9339,34.9472,59100.0
2011-03-21 15:30:00,52.65,52.74,52.64,52.72,87300.0,34.9538,35.0136,34.9472,35.0003,87300.0
2011-03-22 09:30:00,52.79,52.86,52.39,52.49,45500.0,35.0467,35.0932,34.7812,34.8476,45500.0
2011-03-22 10:00:00,52.44,52.59,52.3,52.56,43500.0,34.8144,34.914,34.7214,34.8941,43500.0
2011-03-22 10:30:00,52.56,52.56,52.16,52.23,53100.0,34.8941,34.8941,34.6285,34.675,53100.0
2011-03-22 11:00:00,52.23,52.33,52.22,52.33,21800.0,34.675,34.7414,34.6683,34.7414,21800.0
2011-03-22 11:30:00,52.34,52.43,52.25,52.35,20200.0,34.748,34.8077,34.6882,34.7546,20200.0
2011-03-22 12:00:00,52.34,52.41,52.24,52.31,35500.0,34.748,34.7945,34.6816,34.7281,35500.0
2011-03-22 12:30:00,52.29,52.39,52.29,52.39,14300.0,34.7148,34.7812,34.7148,34.7812,14300.0
2011-03-22 13:00:00,52.38,52.38,52.28,52.3,21300.0,34.7746,34.7746,34.7082,34.7214,21300.0
2011-03-22 13:30:00,52.3,52.43,52.27,52.43,27000.0,34.7214,34.8077,34.7015,34.8077,27000.0
2011-03-22 14:00:00,52.42,52.43,52.29,52.3,31300.0,34.8011,34.8077,34.7148,34.7214,31300.0
2011-03-22 14:30:00,52.32,52.41,52.24,52.27,32200.0,34.7347,34.7945,34.6816,34.7015,32200.0
2011-03-22 15:00:00,52.27,52.38,52.2,52.34,52800.0,34.7015,34.7746,34.6551,34.748,52800.0
2011-03-22 15:30:00,52.35,52.41,52.3,52.31,110500.0,34.7546,34.7945,34.7214,34.7281,110500.0
2011-03-23 09:30:00,52.14,52.3,51.82,51.94,35600.0,34.6152,34.7214,34.4028,34.4824,35600.0
2011-03-23 10:00:00,51.91,51.94,51.65,51.78,33300.0,34.4625,34.4824,34.2899,34.3762,33300.0
2011-03-23 10:30:00,51.78,51.86,51.7,51.76,24400.0,34.3762,34.4293,34.3231,34.3629,24400.0
2011-03-23 11:00:00,51.79,52.09,51.75,52.03,26800.0,34.3829,34.582,34.3563,34.5422,26800.0
2011-03-23 11:30:00,52.06,52.18,51.96,51.98,29200.0,34.5621,34.6418,34.4957,34.509,29200.0
2011-03-23 12:00:00,51.98,52.21,51.97,52.19,16700.0,34.509,34.6617,34.5024,34.6484,16700.0
2011-03-23 12:30:00,52.2,52.24,52.09,52.18,20300.0,34.6551,34.6816,34.582,34.6418,20300.0
2011-03-23 13:00:00,52.17,52.21,52.12,52.14,14500.0,34.6351,34.6617,34.6019,34.6152,14500.0
2011-03-23 13:30:00,52.15,52.27,52.13,52.23,26600.0,34.6219,34.7015,34.6086,34.675,26600.0
2011-03-23 14:00:00,52.23,52.35,52.18,52.31,38000.0,34.675,34.7546,34.6418,34.7281,38000.0
2011-03-23 14:30:00,52.33,52.45,52.26,52.38,84800.0,34.7414,34.821,34.6949,34.7746,84800.0
2011-03-23 15:00:00,52.39,52.49,52.37,52.45,32500.0,34.7812,34.8476,34.7679,34.821,32500.0
2011-03-23 15:30:00,52.45,52.47,52.34,52.34,95200.0,34.821,34.8343,34.748,34.748,95200.0
2011-03-24 09:30:00,52.6,52.77,52.26,52.48,42400.0,34.9206,35.0335,34.6949,34.8409,42400.0
2011-03-24 10:00:00,52.48,52.64,52.37,52.45,31600.0,34.8409,34.9472,34.7679,34.821,31600.0
2011-03-24 10:30:00,52.46,52.72,52.41,52.72,29500.0,34.8277,35.0003,34.7945,35.0003,29500.0
2011-03-24 11:00:00,52.71,52.79,52.68,52.74,24900.0,34.9936,35.0467,34.9737,35.0136,24900.0
2011-03-24 11:30:00,52.75,52.78,52.64,52.69,19300.0,35.0202,35.0401,34.9472,34.9804,19300.0
2011-03-24 12:00:00,52.69,52.79,52.6,52.74,33800.0,34.9804,35.0467,34.9206,35.0136,33800.0
2011-03-24 12:30:00,52.75,52.75,52.57,52.62,24500.0,35.0202,35.0202,34.9007,34.9339,24500.0
2011-03-24 13:00:00,52.58,52.69,52.58,52.69,10300.0,34.9073,34.9804,34.9073,34.9804,10300.0
2011-03-24 13:30:00,52.69,52.72,52.46,52.46,78500.0,34.9804,35.0003,34.8277,34.8277,78500.0
2011-03-24 14:00:00,52.47,52.61,52.47,52.59,31400.0,34.8343,34.9272,34.8343,34.914,31400.0
2011-03-24 14:30:00,52.6,52.64,52.54,52.57,42200.0,34.9206,34.9472,34.8808,34.9007,42200.0
2011-03-24 15:00:00,52.58,52.74,52.55,52.73,57200.0,34.9073,35.0136,34.8874,35.0069,57200.0
2011-03-24 15:30:00,52.74,52.75,52.57,52.62,112600.0,35.0136,35.0202,34.9007,34.9339,112600.0
2011-03-25 09:30:00,52.82,52.82,52.65,52.77,27600.0,35.0667,35.0667,34.9538,35.0335,27600.0
2011-03-25 10:00:00,52.79,53.05,52.77,53.01,26900.0,35.0467,35.2194,35.0335,35.1928,26900.0
2011-03-25 10:30:00,53.04,53.29,53.04,53.26,23000.0,35.2127,35.3787,35.2127,35.3588,23000.0
2011-03-25 11:00:00,53.27,53.37,53.25,53.29,33900.0,35.3654,35.4318,35.3521,35.3787,33900.0
2011-03-25 11:30:00,53.28,53.34,53.25,53.29,13300.0,35.3721,35.4119,35.3521,35.3787,13300.0
2011-03-25 12:00:00,53.26,53.29,53.2,53.21,13000.0,35.3588,35.3787,35.3189,35.3256,13000.0
2011-03-25 12:30:00,53.22,53.25,53.08,53.09,21100.0,35.3322,35.3521,35.2393,35.2459,21100.0
2011-03-25 13:00:00,53.09,53.14,53.05,53.1,14000.0,35.2459,35.2791,35.2194,35.2526,14000.0
2011-03-25 13:30:00,53.09,53.12,53.02,53.03,21300.0,35.2459,35.2658,35.1994,35.2061,21300.0
2011-03-25 14:00:00,53.03,53.08,52.95,52.97,34500.0,35.2061,35.2393,35.153,35.1662,34500.0
2011-03-25 14:30:00,52.96,52.98,52.91,52.93,35800.0,35.1596,35.1729,35.1264,35.1397,35800.0
2011-03-25 15:00:00,52.93,52.99,52.86,52.87,41500.0,35.1397,35.1795,35.0932,35.0999,41500.0
2011-03-25 15:30:00,52.86,52.91,52.75,52.77,73600.0,35.0932,35.1264,35.0202,35.0335,73600.0
2011-03-28 09:30:00,52.86,53.06,52.85,53.01,46400.0,35.0932,35.226,35.0866,35.1928,46400.0
2011-03-28 10:00:00,53.04,53.19,52.99,53.09,27000.0,35.2127,35.3123,35.1795,35.2459,27000.0
2011-03-28 10:30:00,53.07,53.11,52.72,52.79,32400.0,35.2326,35.2592,35.0003,35.0467,32400.0
2011-03-28 11:00:00,52.79,52.83,52.68,52.83,19300.0,35.0467,35.0733,34.9737,35.0733,19300.0
2011-03-28 11:30:00,52.85,52.85,52.59,52.64,17700.0,35.0866,35.0866,34.914,34.9472,17700.0
2011-03-28 12:00:00,52.63,52.7,52.61,52.68,13500.0,34.9405,34.987,34.9272,34.9737,13500.0
2011-03-28 12:30:00,52.69,52.74,52.69,52.73,16900.0,34.9804,35.0136,34.9804,35.0069,16900.0
2011-03-28 13:00:00,52.72,52.73,52.63,52.64,21900.0,35.0003,35.0069,34.9405,34.9472,21900.0
2011-03-28 13:30:00,52.64,52.67,52.58,52.58,27500.0,34.9472,34.9671,34.9073,34.9073,27500.0
2011-03-28 14:00:00,52.59,52.64,52.56,52.63,64800.0,34.914,34.9472,34.8941,34.9405,64800.0
2011-03-28 14:30:00,52.63,52.77,52.63,52.64,48800.0,34.9405,35.0335,34.9405,34.9472,48800.0
2011-03-28 15:00:00,52.64,52.69,52.61,52.62,52900.0,34.9472,34.9804,34.9272,34.9339,52900.0
2011-03-28 15:30:00,52.62,52.63,52.44,52.48,113900.0,34.9339,34.9405,34.8144,34.8409,113900.0
2011-03-29 09:30:00,52.35,52.58,52.19,52.5,43800.0,34.7546,34.9073,34.6484,34.8542,43800.0
2011-03-29 10:00:00,52.5,52.74,52.44,52.64,55400.0,34.8542,35.0136,34.8144,34.9472,55400.0
2011-03-29 10:30:00,52.65,52.72,52.61,52.68,28800.0,34.9538,35.0003,34.9272,34.9737,28800.0
2011-03-29 11:00:00,52.67,52.93,52.64,52.83,42000.0,34.9671,35.1397,34.9472,35.0733,42000.0
2011-03-29 11:30:00,52.83,52.84,52.66,52.74,26000.0,35.0733,35.0799,34.9604,35.0136,26000.0
2011-03-29 12:00:00,52.76,52.91,52.7,52.7,36500.0,35.0268,35.1264,34.987,34.987,36500.0
2011-03-29 12:30:00,52.72,52.77,52.7,52.74,23400.0,35.0003,35.0335,34.987,35.0136,23400.0
2011-03-29 13:00:00,52.74,52.78,52.71,52.76,20900.0,35.0136,35.0401,34.9936,35.0268,20900.0
2011-03-29 13:30:00,52.76,52.81,52.69,52.69,32200.0,35.0268,35.06,34.9804,34.9804,32200.0
2011-03-29 14:00:00,52.7,52.77,52.56,52.57,90700.0,34.987,35.0335,34.8941,34.9007,90700.0
2011-03-29 14:30:00,52.57,52.62,52.5,52.52,72800.0,34.9007,34.9339,34.8542,34.8675,72800.0
2011-03-29 15:00:00,52.53,52.69,52.51,52.69,86800.0,34.8741,34.9804,34.8609,34.9804,86800.0
2011-03-29 15:30:00,52.69,52.87,52.68,52.85,111500.0,34.9804,35.0999,34.9737,35.0866,111500.0
2011-03-30 09:30:00,53.2,53.47,53.17,53.31,64100.0,35.3189,35.4982,35.299,35.392,64100.0
2011-03-30 10:00:00,53.33,53.41,53.26,53.37,41000.0,35.4052,35.4584,35.3588,35.4318,41000.0
2011-03-30 10:30:00,53.37,53.63,53.37,53.61,55000.0,35.4318,35.6044,35.4318,35.5911,55000.0
2011-03-30 11:00:00,53.62,53.63,53.38,53.38,54500.0,35.5978,35.6044,35.4384,35.4384,54500.0
2011-03-30 11:30:00,53.4,53.5,53.35,53.47,27600.0,35.4517,35.5181,35.4185,35.4982,27600.0
2011-03-30 12:00:00,53.47,53.64,53.45,53.58,50800.0,35.4982,35.6111,35.4849,35.5712,50800.0
2011-03-30 12:30:00,53.58,53.62,53.51,53.58,41300.0,35.5712,35.5978,35.5247,35.5712,41300.0
2011-03-30 13:00:00,53.59,53.66,53.58,53.63,29500.0,35.5779,35.6243,35.5712,35.6044,29500.0
2011-03-30 13:30:00,53.62,53.65,53.53,53.57,29700.0,35.5978,35.6177,35.538,35.5646,29700.0
2011-03-30 14:00:00,53.55,53.61,53.54,53.57,46300.0,35.5513,35.5911,35.5447,35.5646,46300.0
2011-03-30 14:30:00,53.58,53.6,53.54,53.58,56700.0,35.5712,35.5845,35.5447,35.5712,56700.0
2011-03-30 15:00:00,53.58,53.63,53.51,53.52,93500.0,35.5712,35.6044,35.5247,35.5314,93500.0
2011-03-30 15:30:00,53.51,53.64,53.48,53.53,187200.0,35.5247,35.6111,35.5048,35.538,187200.0
2011-03-31 09:30:00,53.55,53.69,53.3,53.38,67000.0,35.5513,35.6442,35.3853,35.4384,67000.0
2011-03-31 10:00:00,53.4,53.54,53.3,53.52,36100.0,35.4517,35.5447,35.3853,35.5314,36100.0
2011-03-31 10:30:00,53.51,53.61,53.45,53.5,18900.0,35.5247,35.5911,35.4849,35.5181,18900.0
2011-03-31 11:00:00,53.5,53.59,53.45,53.56,18300.0,35.5181,35.5779,35.4849,35.5579,18300.0
2011-03-31 11:30:00,53.55,53.62,53.5,53.59,16200.0,35.5513,35.5978,35.5181,35.5779,16200.0
2011-03-31 12:00:00,53.6,53.71,53.59,53.68,16400.0,35.5845,35.6575,35.5779,35.6376,16400.0
2011-03-31 12:30:00,53.69,53.74,53.58,53.65,22800.0,35.6442,35.6774,35.5712,35.6177,22800.0
2011-03-31 13:00:00,53.65,53.65,53.59,53.59,17700.0,35.6177,35.6177,35.5779,35.5779,17700.0
2011-03-31 13:30:00,53.59,53.62,53.57,53.6,15400.0,35.5779,35.5978,35.5646,35.5845,15400.0
2011-03-31 14:00:00,53.6,53.62,53.45,53.45,57400.0,35.5845,35.5978,35.4849,35.4849,57400.0
2011-03-31 14:30:00,53.46,53.49,53.44,53.44,39800.0,35.4916,35.5115,35.4783,35.4783,39800.0
2011-03-31 15:00:00,53.45,53.46,53.41,53.45,43800.0,35.4849,35.4916,35.4584,35.4849,43800.0
2011-03-31 15:30:00,53.45,53.65,53.42,53.62,202500.0,35.4849,35.6177,35.465,35.5978,202500.0
2011-04-01 09:30:00,53.88,54.19,53.1,54.13,81800.0,35.7704,35.9762,35.2526,35.9364,81800.0
2011-04-01 10:00:00,54.15,54.44,54.11,54.44,40000.0,35.9496,36.1422,35.9231,36.1422,40000.0
2011-04-01 10:30:00,54.43,54.45,54.1,54.11,55100.0,36.1355,36.1488,35.9164,35.9231,55100.0
2011-04-01 11:00:00,54.12,54.25,54.08,54.21,36800.0,35.9297,36.016,35.9032,35.9895,36800.0
2011-04-01 11:30:00,54.22,54.31,54.17,54.31,32300.0,35.9961,36.0559,35.9629,36.0559,32300.0
2011-04-01 12:00:00,54.32,54.34,54.27,54.34,16300.0,36.0625,36.0758,36.0293,36.0758,16300.0
2011-04-01 12:30:00,54.33,54.33,54.2,54.25,15900.0,36.0691,36.0691,35.9828,36.016,15900.0
2011-04-01 13:00:00,54.22,54.3,54.21,54.26,34800.0,35.9961,36.0492,35.9895,36.0227,34800.0
2011-04-01 13:30:00,54.26,54.33,54.19,54.32,23700.0,36.0227,36.0691,35.9762,36.0625,23700.0
2011-04-01 14:00:00,54.31,54.32,54.19,54.19,21100.0,36.0559,36.0625,35.9762,35.9762,21100.0
2011-04-01 14:30:00,54.2,54.2,53.96,53.98,44700.0,35.9828,35.9828,35.8235,35.8368,44700.0
2011-04-01 15:00:00,53.98,53.99,53.81,53.95,50200.0,35.8368,35.8434,35.7239,35.8169,50200.0
2011-04-01 15:30:00,53.97,54.1,53.93,54.06,88600.0,35.8301,35.9164,35.8036,35.8899,88600.0
2011-04-04 09:30:00,54.12,54.25,53.89,54.1,49600.0,35.9297,36.016,35.777,35.9164,49600.0
2011-04-04 10:00:00,54.12,54.2,53.71,53.77,89300.0,35.9297,35.9828,35.6575,35.6974,89300.0
2011-04-04 10:30:00,53.79,54.07,53.77,54.0,31200.0,35.7106,35.8965,35.6974,35.8501,31200.0
2011-04-04 11:00:00,54.0,54.13,53.95,54.13,25600.0,35.8501,35.9364,35.8169,35.9364,25600.0
2011-04-04 11:30:00,54.11,54.16,54.05,54.1,22100.0,35.9231,35.9563,35.8832,35.9164,22100.0
2011-04-04 12:00:00,54.11,54.18,54.09,54.14,25500.0,35.9231,35.9696,35.9098,35.943,25500.0
2011-04-04 12:30:00,54.14,54.2,54.12,54.17,25600.0,35.943,35.9828,35.9297,35.9629,25600.0
2011-04-04 13:00:00,54.15,54.3,54.12,54.29,51400.0,35.9496,36.0492,35.9297,36.0426,51400.0
2011-04-04 13:30:00,54.29,54.38,54.28,54.29,37500.0,36.0426,36.1023,36.0359,36.0426,37500.0
2011-04-04 14:00:00,54.3,54.4,54.29,54.36,36400.0,36.0492,36.1156,36.0426,36.0891,36400.0
2011-04-04 14:30:00,54.37,54.37,54.33,54.34,54700.0,36.0957,36.0957,36.0691,36.0758,54700.0
2011-04-04 15:00:00,54.35,54.41,54.27,54.39,74200.0,36.0824,36.1222,36.0293,36.109,74200.0
2011-04-04 15:30:00,54.39,54.49,54.35,54.48,158800.0,36.109,36.1754,36.0824,36.1687,158800.0
2011-04-05 09:30:00,54.41,54.58,54.27,54.33,57200.0,36.1222,36.2351,36.0293,36.0691,57200.0
2011-04-05 10:00:00,54.33,54.55,54.2,54.52,68900.0,36.0691,36.2152,35.9828,36.1953,68900.0
2011-04-05 10:30:00,54.52,54.58,54.33,54.4,43900.0,36.1953,36.2351,36.0691,36.1156,43900.0
2011-04-05 11:00:00,54.39,54.41,54.24,54.28,47200.0,36.109,36.1222,36.0094,36.0359,47200.0
2011-04-05 11:30:00,54.29,54.29,54.1,54.2,48200.0,36.0426,36.0426,35.9164,35.9828,48200.0
2011-04-05 12:00:00,54.2,54.25,54.1,54.11,54400.0,35.9828,36.016,35.9164,35.9231,54400.0
2011-04-05 12:30:00,54.11,54.23,54.08,54.22,43600.0,35.9231,36.0027,35.9032,35.9961,43600.0
2011-04-05 13:00:00,54.21,54.29,54.19,54.2,48200.0,35.9895,36.0426,35.9762,35.9828,48200.0
2011-04-05 13:30:00,54.2,54.21,54.13,54.13,46100.0,35.9828,35.9895,35.9364,35.9364,46100.0
2011-04-05 14:00:00,54.14,54.19,54.06,54.17,69600.0,35.943,35.9762,35.8899,35.9629,69600.0
2011-04-05 14:30:00,54.17,54.23,54.12,54.21,74000.0,35.9629,36.0027,35.9297,35.9895,74000.0
2011-04-05 15:00:00,54.2,54.23,54.12,54.12,93300.0,35.9828,36.0027,35.9297,35.9297,93300.0
2011-04-05 15:30:00,54.12,54.16,54.04,54.13,101500.0,35.9297,35.9563,35.8766,35.9364,101500.0
2011-04-06 09:30:00,54.46,54.74,54.36,54.43,69000.0,36.1554,36.3413,36.0891,36.1355,69000.0
2011-04-06 10:00:00,54.44,54.49,54.22,54.35,51000.0,36.1422,36.1754,35.9961,36.0824,51000.0
2011-04-06 10:30:00,54.33,54.56,54.2,54.47,75500.0,36.0691,36.2218,35.9828,36.1621,75500.0
2011-04-06 11:00:00,54.48,54.48,54.11,54.12,45700.0,36.1687,36.1687,35.9231,35.9297,45700.0
2011-04-06 11:30:00,54.13,54.21,53.98,53.98,39700.0,35.9364,35.9895,35.8368,35.8368,39700.0
2011-04-06 12:00:00,53.97,54.13,53.97,54.06,20000.0,35.8301,35.9364,35.8301,35.8899,20000.0
2011-04-06 12:30:00,54.07,54.12,54.0,54.09,23400.0,35.8965,35.9297,35.8501,35.9098,23400.0
2011-04-06 13:00:00,54.09,54.14,54.06,54.12,15700.0,35.9098,35.943,35.8899,35.9297,15700.0
2011-04-06 13:30:00,54.14,54.16,54.11,54.13,20300.0,35.943,35.9563,35.9231,35.9364,20300.0
2011-04-06 14:00:00,54.15,54.18,54.02,54.04,35700.0,35.9496,35.9696,35.8633,35.8766,35700.0
2011-04-06 14:30:00,54.03,54.08,54.0,54.0,52800.0,35.87,35.9032,35.8501,35.8501,52800.0
2011-04-06 15:00:00,54.0,54.05,53.98,53.98,49400.0,35.8501,35.8832,35.8368,35.8368,49400.0
2011-04-06 15:30:00,53.98,54.05,53.97,54.02,100000.0,35.8368,35.8832,35.8301,35.8633,100000.0
2011-04-07 09:30:00,53.91,54.37,53.89,54.11,62600.0,35.7903,36.0957,35.777,35.9231,62600.0
2011-04-07 10:00:00,54.09,54.17,53.86,53.88,32000.0,35.9098,35.9629,35.7571,35.7704,32000.0
2011-04-07 10:30:00,53.87,53.88,53.47,53.82,51400.0,35.7637,35.7704,35.4982,35.7306,51400.0
2011-04-07 11:00:00,53.83,53.9,53.71,53.75,30000.0,35.7372,35.7837,35.6575,35.6841,30000.0
2011-04-07 11:30:00,53.76,53.97,53.58,53.97,29400.0,35.6907,35.8301,35.5712,35.8301,29400.0
2011-04-07 12:00:00,53.96,54.03,53.91,54.02,13900.0,35.8235,35.87,35.7903,35.8633,13900.0
2011-04-07 12:30:00,54.02,54.17,53.98,54.11,16200.0,35.8633,35.9629,35.8368,35.9231,16200.0
2011-04-07 13:00:00,54.1,54.12,53.88,53.88,23300.0,35.9164,35.9297,35.7704,35.7704,23300.0
2011-04-07 13:30:00,53.87,53.89,53.73,53.82,22900.0,35.7637,35.777,35.6708,35.7306,22900.0
2011-04-07 14:00:00,53.83,53.88,53.77,53.83,29600.0,35.7372,35.7704,35.6974,35.7372,29600.0
2011-04-07 14:30:00,53.83,53.95,53.82,53.94,25800.0,35.7372,35.8169,35.7306,35.8102,25800.0
2011-04-07 15:00:00,53.93,53.94,53.81,53.84,34500.0,35.8036,35.8102,35.7239,35.7438,34500.0
2011-04-07 15:30:00,53.85,53.91,53.79,53.88,87200.0,35.7505,35.7903,35.7106,35.7704,87200.0
2011-04-08 09:30:00,54.09,54.09,53.65,53.75,39200.0,35.9098,35.9098,35.6177,35.6841,39200.0
2011-04-08 10:00:00,53.76,53.86,53.62,53.68,34900.0,35.6907,35.7571,35.5978,35.6376,34900.0
2011-04-08 10:30:00,53.68,53.77,53.5,53.51,35300.0,35.6376,35.6974,35.5181,35.5247,35300.0
2011-04-08 11:00:00,53.51,53.54,53.45,53.49,32100.0,35.5247,35.5447,35.4849,35.5115,32100.0
2011-04-08 11:30:00,53.46,53.67,53.44,53.61,37800.0,35.4916,35.631,35.4783,35.5911,37800.0
2011-04-08 12:00:00,53.6,53.71,53.58,53.61,13600.0,35.5845,35.6575,35.5712,35.5911,13600.0
2011-04-08 12:30:00,53.64,53.71,53.49,53.53,19700.0,35.6111,35.6575,35.5115,35.538,19700.0
2011-04-08 13:00:00,53.54,53.56,53.46,53.5,15900.0,35.5447,35.5579,35.4916,35.5181,15900.0
2011-04-08 13:30:00,53.52,53.55,53.47,53.51,17000.0,35.5314,35.5513,35.4982,35.5247,17000.0
2011-04-08 14:00:00,53.52,53.52,53.33,53.36,27400.0,35.5314,35.5314,35.4052,35.4252,27400.0
2011-04-08 14:30:00,53.35,53.36,53.02,53.02,49700.0,35.4185,35.4252,35.1994,35.1994,49700.0
2011-04-08 15:00:00,53.02,53.23,53.01,53.14,58000.0,35.1994,35.3389,35.1928,35.2791,58000.0
2011-04-08 15:30:00,53.15,53.28,53.09,53.25,117100.0,35.2857,35.3721,35.2459,35.3521,117100.0
2011-04-11 09:30:00,53.38,54.03,53.37,53.97,69500.0,35.4384,35.87,35.4318,35.8301,69500.0
2011-04-11 10:00:00,53.96,54.03,53.92,53.94,59900.0,35.8235,35.87,35.7969,35.8102,59900.0
2011-04-11 10:30:00,53.95,54.2,53.94,54.05,55500.0,35.8169,35.9828,35.8102,35.8832,55500.0
2011-04-11 11:00:00,54.04,54.22,54.02,54.11,47000.0,35.8766,35.9961,35.8633,35.9231,47000.0
2011-04-11 11:30:00,54.1,54.19,54.05,54.12,41600.0,35.9164,35.9762,35.8832,35.9297,41600.0
2011-04-11 12:00:00,54.12,54.15,54.0,54.04,47200.0,35.9297,35.9496,35.8501,35.8766,47200.0
2011-04-11 12:30:00,54.04,54.05,53.9,53.9,27900.0,35.8766,35.8832,35.7837,35.7837,27900.0
2011-04-11 13:00:00,53.9,54.04,53.89,53.99,34700.0,35.7837,35.8766,35.777,35.8434,34700.0
2011-04-11 13:30:00,53.98,54.03,53.9,54.03,31400.0,35.8368,35.87,35.7837,35.87,31400.0
2011-04-11 14:00:00,54.03,54.12,54.01,54.11,28000.0,35.87,35.9297,35.8567,35.9231,28000.0
2011-04-11 14:30:00,54.1,54.13,54.05,54.11,51200.0,35.9164,35.9364,35.8832,35.9231,51200.0
2011-04-11 15:00:00,54.11,54.12,54.02,54.04,54900.0,35.9231,35.9297,35.8633,35.8766,54900.0
2011-04-11 15:30:00,54.05,54.25,54.03,54.24,147000.0,35.8832,36.016,35.87,36.0094,147000.0
2011-04-12 09:30:00,53.94,54.35,53.91,54.03,82800.0,35.8102,36.0824,35.7903,35.87,82800.0
2011-04-12 10:00:00,54.0,54.14,53.89,54.14,91700.0,35.8501,35.943,35.777,35.943,91700.0
2011-04-12 10:30:00,54.12,54.15,53.85,53.92,70200.0,35.9297,35.9496,35.7505,35.7969,70200.0
2011-04-12 11:00:00,53.91,53.92,53.76,53.88,66000.0,35.7903,35.7969,35.6907,35.7704,66000.0
2011-04-12 11:30:00,53.85,53.9,53.81,53.9,43500.0,35.7505,35.7837,35.7239,35.7837,43500.0
2011-04-12 12:00:00,53.9,53.93,53.8,53.92,41400.0,35.7837,35.8036,35.7173,35.7969,41400.0
2011-04-12 12:30:00,53.92,53.98,53.8,53.86,44400.0,35.7969,35.8368,35.7173,35.7571,44400.0
2011-04-12 13:00:00,53.87,53.91,53.78,53.91,41800.0,35.7637,35.7903,35.704,35.7903,41800.0
2011-04-12 13:30:00,53.92,53.96,53.83,53.94,45100.0,35.7969,35.8235,35.7372,35.8102,45100.0
2011-04-12 14:00:00,53.94,54.06,53.93,54.01,51600.0,35.8102,35.8899,35.8036,35.8567,51600.0
2011-04-12 14:30:00,54.01,54.04,53.95,54.01,41600.0,35.8567,35.8766,35.8169,35.8567,41600.0
2011-04-12 15:00:00,54.02,54.04,53.81,53.84,53000.0,35.8633,35.8766,35.7239,35.7438,53000.0
2011-04-12 15:30:00,53.85,53.99,53.82,53.95,138600.0,35.7505,35.8434,35.7306,35.8169,138600.0
2011-04-13 09:30:00,53.94,54.2,53.72,54.01,75800.0,35.8102,35.9828,35.6642,35.8567,75800.0
2011-04-13 10:00:00,54.01,54.08,53.89,54.08,53400.0,35.8567,35.9032,35.777,35.9032,53400.0
2011-04-13 10:30:00,54.06,54.19,53.99,54.11,70600.0,35.8899,35.9762,35.8434,35.9231,70600.0
2011-04-13 11:00:00,54.1,54.11,53.87,53.89,44100.0,35.9164,35.9231,35.7637,35.777,44100.0
2011-04-13 11:30:00,53.89,53.94,53.65,53.66,57200.0,35.777,35.8102,35.6177,35.6243,57200.0
2011-04-13 12:00:00,53.66,53.77,53.65,53.68,34600.0,35.6243,35.6974,35.6177,35.6376,34600.0
2011-04-13 12:30:00,53.68,53.68,53.5,53.6,38300.0,35.6376,35.6376,35.5181,35.5845,38300.0
2011-04-13 13:00:00,53.6,53.72,53.52,53.53,31900.0,35.5845,35.6642,35.5314,35.538,31900.0
2011-04-13 13:30:00,53.53,53.57,53.45,53.46,47900.0,35.538,35.5646,35.4849,35.4916,47900.0
2011-04-13 14:00:00,53.46,53.66,53.45,53.57,87700.0,35.4916,35.6243,35.4849,35.5646,87700.0
2011-04-13 14:30:00,53.57,53.7,53.55,53.66,55300.0,35.5646,35.6509,35.5513,35.6243,55300.0
2011-04-13 15:00:00,53.66,53.87,53.66,53.76,63900.0,35.6243,35.7637,35.6243,35.6907,63900.0
2011-04-13 15:30:00,53.76,53.78,53.64,53.65,134600.0,35.6907,35.704,35.6111,35.6177,134600.0
2011-04-14 09:30:00,53.33,53.55,53.26,53.38,64800.0,35.4052,35.5513,35.3588,35.4384,64800.0
2011-04-14 10:00:00,53.39,53.5,53.23,53.37,98800.0,35.4451,35.5181,35.3389,35.4318,98800.0
2011-04-14 10:30:00,53.39,53.42,53.3,53.32,64600.0,35.4451,35.465,35.3853,35.3986,64600.0
2011-04-14 11:00:00,53.32,53.55,53.31,53.38,91000.0,35.3986,35.5513,35.392,35.4384,91000.0
2011-04-14 11:30:00,53.39,53.45,53.32,53.38,43600.0,35.4451,35.4849,35.3986,35.4384,43600.0
2011-04-14 12:00:00,53.38,53.54,53.34,53.54,81200.0,35.4384,35.5447,35.4119,35.5447,81200.0
2011-04-14 12:30:00,53.53,53.87,53.53,53.85,45300.0,35.538,35.7637,35.538,35.7505,45300.0
2011-04-14 13:00:00,53.87,53.89,53.53,53.6,84200.0,35.7637,35.777,35.538,35.5845,84200.0
2011-04-14 13:30:00,53.6,53.63,53.47,53.49,62000.0,35.5845,35.6044,35.4982,35.5115,62000.0
2011-04-14 14:00:00,53.47,53.71,53.47,53.66,58400.0,35.4982,35.6575,35.4982,35.6243,58400.0
2011-04-14 14:30:00,53.66,53.76,53.54,53.68,60200.0,35.6243,35.6907,35.5447,35.6376,60200.0
2011-04-14 15:00:00,53.68,53.8,53.66,53.8,69700.0,35.6376,35.7173,35.6243,35.7173,69700.0
2011-04-14 15:30:00,53.8,54.05,53.78,54.01,158600.0,35.7173,35.8832,35.704,35.8567,158600.0
2011-04-15 09:30:00,53.71,53.72,51.73,51.8,617800.0,35.6575,35.6642,34.343,34.3895,617800.0
2011-04-15 10:00:00,51.81,52.45,51.75,51.93,356100.0,34.3961,34.821,34.3563,34.4758,356100.0
2011-04-15 10:30:00,51.93,52.62,51.6,52.4,273000.0,34.4758,34.9339,34.2567,34.7878,273000.0
2011-04-15 11:00:00,52.4,53.04,52.22,52.77,287900.0,34.7878,35.2127,34.6683,35.0335,287900.0
2011-04-15 11:30:00,52.74,52.87,52.04,52.2,231600.0,35.0136,35.0999,34.5488,34.6551,231600.0
2011-04-15 12:00:00,52.21,52.77,52.1,52.74,99400.0,34.6617,35.0335,34.5887,35.0136,99400.0
2011-04-15 12:30:00,52.75,53.18,52.72,53.16,81500.0,35.0202,35.3057,35.0003,35.2924,81500.0
2011-04-15 13:00:00,53.17,53.43,52.93,52.94,102100.0,35.299,35.4716,35.1397,35.1463,102100.0
2011-04-15 13:30:00,52.93,52.93,52.27,52.3,131800.0,35.1397,35.1397,34.7015,34.7214,131800.0
2011-04-15 14:00:00,52.31,52.63,52.29,52.41,90600.0,34.7281,34.9405,34.7148,34.7945,90600.0
2011-04-15 14:30:00,52.42,52.43,52.15,52.3,160500.0,34.8011,34.8077,34.6219,34.7214,160500.0
2011-04-15 15:00:00,52.32,52.33,52.18,52.21,144800.0,34.7347,34.7414,34.6418,34.6617,144800.0
2011-04-15 15:30:00,52.21,52.26,52.0,52.15,447900.0,34.6617,34.6949,34.5223,34.6219,447900.0
2011-04-18 09:30:00,51.71,52.03,51.61,51.73,144800.0,34.3297,34.5422,34.2634,34.343,144800.0
2011-04-18 10:00:00,51.69,51.99,51.6,51.79,101400.0,34.3165,34.5156,34.2567,34.3829,101400.0
2011-04-18 10:30:00,51.8,51.99,51.7,51.82,85300.0,34.3895,34.5156,34.3231,34.4028,85300.0
2011-04-18 11:00:00,51.81,51.89,51.71,51.78,76100.0,34.3961,34.4492,34.3297,34.3762,76100.0
2011-04-18 11:30:00,51.79,51.81,51.68,51.79,54900.0,34.3829,34.3961,34.3098,34.3829,54900.0
2011-04-18 12:00:00,51.8,51.84,51.64,51.64,36800.0,34.3895,34.4161,34.2833,34.2833,36800.0
2011-04-18 12:30:00,51.65,51.68,51.55,51.57,46200.0,34.2899,34.3098,34.2235,34.2368,46200.0
2011-04-18 13:00:00,51.59,51.6,51.52,51.55,61100.0,34.2501,34.2567,34.2036,34.2235,61100.0
2011-04-18 13:30:00,51.56,51.73,51.55,51.71,44000.0,34.2302,34.343,34.2235,34.3297,44000.0
2011-04-18 14:00:00,51.7,51.7,51.57,51.61,69100.0,34.3231,34.3231,34.2368,34.2634,69100.0
2011-04-18 14:30:00,51.63,51.63,51.17,51.41,323600.0,34.2766,34.2766,33.9712,34.1306,323600.0
2011-04-18 15:00:00,51.42,51.69,51.41,51.69,204300.0,34.1372,34.3165,34.1306,34.3165,204300.0
2011-04-18 15:30:00,51.7,51.92,51.6,51.83,261000.0,34.3231,34.4692,34.2567,34.4094,261000.0
2011-04-19 09:30:00,51.87,52.21,51.8,52.05,70600.0,34.436,34.6617,34.3895,34.5555,70600.0
2011-04-19 10:00:00,52.03,52.14,51.93,51.93,71500.0,34.5422,34.6152,34.4758,34.4758,71500.0
2011-04-19 10:30:00,51.93,51.94,51.65,51.65,60700.0,34.4758,34.4824,34.2899,34.2899,60700.0
2011-04-19 11:00:00,51.66,51.69,51.58,51.69,44700.0,34.2966,34.3165,34.2434,34.3165,44700.0
2011-04-19 11:30:00,51.68,51.79,51.64,51.68,29600.0,34.3098,34.3829,34.2833,34.3098,29600.0
2011-04-19 12:00:00,51.69,51.81,51.59,51.79,47800.0,34.3165,34.3961,34.2501,34.3829,47800.0
2011-04-19 12:30:00,51.8,51.9,51.75,51.77,34400.0,34.3895,34.4559,34.3563,34.3696,34400.0
2011-04-19 13:00:00,51.76,51.83,51.74,51.78,19100.0,34.3629,34.4094,34.3497,34.3762,19100.0
2011-04-19 13:30:00,51.78,51.84,51.73,51.73,29600.0,34.3762,34.4161,34.343,34.343,29600.0
2011-04-19 14:00:00,51.74,51.79,51.72,51.72,45100.0,34.3497,34.3829,34.3364,34.3364,45100.0
2011-04-19 14:30:00,51.74,51.77,51.67,51.67,58200.0,34.3497,34.3696,34.3032,34.3032,58200.0
2011-04-19 15:00:00,51.67,51.72,51.66,51.69,67600.0,34.3032,34.3364,34.2966,34.3165,67600.0
2011-04-19 15:30:00,51.71,51.73,51.63,51.7,116300.0,34.3297,34.343,34.2766,34.3231,116300.0
2011-04-20 09:30:00,52.3,52.47,52.23,52.42,67500.0,34.7214,34.8343,34.675,34.8011,67500.0
2011-04-20 10:00:00,52.42,52.71,52.35,52.69,52400.0,34.8011,34.9936,34.7546,34.9804,52400.0
2011-04-20 10:30:00,52.7,52.78,52.63,52.78,37900.0,34.987,35.0401,34.9405,35.0401,37900.0
2011-04-20 11:00:00,52.79,52.88,52.68,52.88,54500.0,35.0467,35.1065,34.9737,35.1065,54500.0
2011-04-20 11:30:00,52.88,53.0,52.84,52.84,85500.0,35.1065,35.1862,35.0799,35.0799,85500.0
2011-04-20 12:00:00,52.86,52.86,52.67,52.76,42100.0,35.0932,35.0932,34.9671,35.0268,42100.0
2011-04-20 12:30:00,52.76,52.79,52.67,52.74,33200.0,35.0268,35.0467,34.9671,35.0136,33200.0
2011-04-20 13:00:00,52.74,52.74,52.66,52.7,31800.0,35.0136,35.0136,34.9604,34.987,31800.0
2011-04-20 13:30:00,52.73,52.74,52.66,52.7,33300.0,35.0069,35.0136,34.9604,34.987,33300.0
2011-04-20 14:00:00,52.7,52.73,52.62,52.69,29500.0,34.987,35.0069,34.9339,34.9804,29500.0
2011-04-20 14:30:00,52.69,52.72,52.68,52.69,32700.0,34.9804,35.0003,34.9737,34.9804,32700.0
2011-04-20 15:00:00,52.69,52.9,52.68,52.89,65200.0,34.9804,35.1198,34.9737,35.1131,65200.0
2011-04-20 15:30:00,52.89,52.92,52.8,52.88,133400.0,35.1131,35.1331,35.0534,35.1065,133400.0
2011-04-21 09:30:00,51.96,52.0,51.37,51.82,238700.0,34.4957,34.5223,34.104,34.4028,238700.0
2011-04-21 10:00:00,51.82,52.4,51.72,52.4,183700.0,34.4028,34.7878,34.3364,34.7878,183700.0
2011-04-21 10:30:00,52.4,52.46,52.24,52.43,64100.0,34.7878,34.8277,34.6816,34.8077,64100.0
2011-04-21 11:00:00,52.43,52.58,52.42,52.43,42200.0,34.8077,34.9073,34.8011,34.8077,42200.0
2011-04-21 11:30:00,52.42,52.47,52.3,52.36,49800.0,34.8011,34.8343,34.7214,34.7613,49800.0
2011-04-21 12:00:00,52.37,52.37,52.16,52.17,53500.0,34.7679,34.7679,34.6285,34.6351,53500.0
2011-04-21 12:30:00,52.16,52.18,52.11,52.12,41300.0,34.6285,34.6418,34.5953,34.6019,41300.0
2011-04-21 13:00:00,52.14,52.2,52.1,52.2,42400.0,34.6152,34.6551,34.5887,34.6551,42400.0
2011-04-21 13:30:00,52.2,52.2,52.14,52.19,24800.0,34.6551,34.6551,34.6152,34.6484,24800.0
2011-04-21 14:00:00,52.19,52.35,52.18,52.34,55200.0,34.6484,34.7546,34.6418,34.748,55200.0
2011-04-21 14:30:00,52.35,52.38,52.26,52.32,64500.0,34.7546,34.7746,34.6949,34.7347,64500.0
2011-04-21 15:00:00,52.33,52.4,52.31,52.37,53700.0,34.7414,34.7878,34.7281,34.7679,53700.0
2011-04-21 15:30:00,52.39,52.39,52.23,52.28,131800.0,34.7812,34.7812,34.675,34.7082,131800.0
2011-04-25 09:30:00,52.22,52.39,52.01,52.07,85100.0,34.6683,34.7812,34.5289,34.5687,85100.0
2011-04-25 10:00:00,52.07,52.14,52.01,52.11,90100.0,34.5687,34.6152,34.5289,34.5953,90100.0
2011-04-25 10:30:00,52.1,52.15,52.01,52.04,51700.0,34.5887,34.6219,34.5289,34.5488,51700.0
2011-04-25 11:00:00,52.04,52.07,51.94,52.07,61500.0,34.5488,34.5687,34.4824,34.5687,61500.0
2011-04-25 11:30:00,52.06,52.14,52.0,52.11,37100.0,34.5621,34.6152,34.5223,34.5953,37100.0
2011-04-25 12:00:00,52.11,52.18,52.1,52.16,27400.0,34.5953,34.6418,34.5887,34.6285,27400.0
2011-04-25 12:30:00,52.18,52.18,52.09,52.1,24700.0,34.6418,34.6418,34.582,34.5887,24700.0
2011-04-25 13:00:00,52.1,52.18,52.08,52.17,25200.0,34.5887,34.6418,34.5754,34.6351,25200.0
2011-04-25 13:30:00,52.16,52.19,52.12,52.13,32200.0,34.6285,34.6484,34.6019,34.6086,32200.0
2011-04-25 14:00:00,52.13,52.15,52.09,52.09,33400.0,34.6086,34.6219,34.582,34.582,33400.0
2011-04-25 14:30:00,52.1,52.11,52.07,52.08,30100.0,34.5887,34.5953,34.5687,34.5754,30100.0
2011-04-25 15:00:00,52.07,52.08,52.0,52.01,64100.0,34.5687,34.5754,34.5223,34.5289,64100.0
2011-04-25 15:30:00,52.01,52.07,51.99,52.06,110300.0,34.5289,34.5687,34.5156,34.5621,110300.0
2011-04-26 09:30:00,52.32,52.73,52.31,52.57,69900.0,34.7347,35.0069,34.7281,34.9007,69900.0
2011-04-26 10:00:00,52.57,52.66,52.39,52.54,36100.0,34.9007,34.9604,34.7812,34.8808,36100.0
2011-04-26 10:30:00,52.53,52.77,52.49,52.76,24900.0,34.8741,35.0335,34.8476,35.0268,24900.0
2011-04-26 11:00:00,52.74,52.84,52.66,52.84,28300.0,35.0136,35.0799,34.9604,35.0799,28300.0
2011-04-26 11:30:00,52.82,52.94,52.8,52.88,36400.0,35.0667,35.1463,35.0534,35.1065,36400.0
2011-04-26 12:00:00,52.88,52.95,52.83,52.83,17600.0,35.1065,35.153,35.0733,35.0733,17600.0
2011-04-26 12:30:00,52.85,52.86,52.75,52.75,21600.0,35.0866,35.0932,35.0202,35.0202,21600.0
2011-04-26 13:00:00,52.75,52.79,52.67,52.67,21200.0,35.0202,35.0467,34.9671,34.9671,21200.0
2011-04-26 13:30:00,52.68,52.68,52.6,52.64,28200.0,34.9737,34.9737,34.9206,34.9472,28200.0
2011-04-26 14:00:00,52.62,52.63,52.57,52.62,39700.0,34.9339,34.9405,34.9007,34.9339,39700.0
2011-04-26 14:30:00,52.62,52.62,52.5,52.55,36500.0,34.9339,34.9339,34.8542,34.8874,36500.0
2011-04-26 15:00:00,52.55,52.59,52.5,52.56,62200.0,34.8874,34.914,34.8542,34.8941,62200.0
2011-04-26 15:30:00,52.57,52.68,52.52,52.65,103400.0,34.9007,34.9737,34.8675,34.9538,103400.0
2011-04-27 09:30:00,52.83,52.93,52.73,52.81,51700.0,35.0733,35.1397,35.0069,35.06,51700.0
2011-04-27 10:00:00,52.79,52.83,52.68,52.78,24700.0,35.0467,35.0733,34.9737,35.0401,24700.0
2011-04-27 10:30:00,52.77,52.87,52.74,52.8,26300.0,35.0335,35.0999,35.0136,35.0534,26300.0
2011-04-27 11:00:00,52.8,52.83,52.72,52.8,25000.0,35.0534,35.0733,35.0003,35.0534,25000.0
2011-04-27 11:30:00,52.8,52.85,52.73,52.78,22100.0,35.0534,35.0866,35.0069,35.0401,22100.0
2011-04-27 12:00:00,52.78,52.8,52.74,52.75,14500.0,35.0401,35.0534,35.0136,35.0202,14500.0
2011-04-27 12:30:00,52.77,52.92,52.77,52.88,24200.0,35.0335,35.1331,35.0335,35.1065,24200.0
2011-04-27 13:00:00,52.88,52.92,52.85,52.88,21200.0,35.1065,35.1331,35.0866,35.1065,21200.0
2011-04-27 13:30:00,52.87,52.99,52.86,52.99,32600.0,35.0999,35.1795,35.0932,35.1795,32600.0
2011-04-27 14:00:00,52.99,53.0,52.85,52.86,35200.0,35.1795,35.1862,35.0866,35.0932,35200.0
2011-04-27 14:30:00,52.87,53.0,52.87,53.0,42100.0,35.0999,35.1862,35.0999,35.1862,42100.0
2011-04-27 15:00:00,52.99,53.0,52.96,52.98,47400.0,35.1795,35.1862,35.1596,35.1729,47400.0
2011-04-27 15:30:00,52.97,53.1,52.97,53.05,120100.0,35.1662,35.2526,35.1662,35.2194,120100.0
2011-04-28 09:30:00,53.0,53.5,52.95,53.44,87300.0,35.1862,35.5181,35.153,35.4783,87300.0
2011-04-28 10:00:00,53.44,53.57,53.35,53.39,64500.0,35.4783,35.5646,35.4185,35.4451,64500.0
2011-04-28 10:30:00,53.39,53.55,53.32,53.55,45300.0,35.4451,35.5513,35.3986,35.5513,45300.0
2011-04-28 11:00:00,53.55,53.62,53.42,53.42,32900.0,35.5513,35.5978,35.465,35.465,32900.0
2011-04-28 11:30:00,53.42,53.45,53.34,53.4,26900.0,35.465,35.4849,35.4119,35.4517,26900.0
2011-04-28 12:00:00,53.4,53.56,53.4,53.56,34900.0,35.4517,35.5579,35.4517,35.5579,34900.0
2011-04-28 12:30:00,53.56,53.6,53.49,53.55,39500.0,35.5579,35.5845,35.5115,35.5513,39500.0
2011-04-28 13:00:00,53.55,53.58,53.41,53.51,38300.0,35.5513,35.5712,35.4584,35.5247,38300.0
2011-04-28 13:30:00,53.52,53.55,53.48,53.5,22500.0,35.5314,35.5513,35.5048,35.5181,22500.0
2011-04-28 14:00:00,53.49,53.54,53.48,53.5,31700.0,35.5115,35.5447,35.5048,35.5181,31700.0
2011-04-28 14:30:00,53.49,53.55,53.47,53.52,33900.0,35.5115,35.5513,35.4982,35.5314,33900.0
2011-04-28 15:00:00,53.51,53.65,53.49,53.63,69800.0,35.5247,35.6177,35.5115,35.6044,69800.0
2011-04-28 15:30:00,53.64,53.76,53.63,53.74,171000.0,35.6111,35.6907,35.6044,35.6774,171000.0
2011-04-29 09:30:00,53.93,53.98,53.66,53.72,55800.0,35.8036,35.8368,35.6243,35.6642,55800.0
2011-04-29 10:00:00,53.73,53.9,53.71,53.89,40300.0,35.6708,35.7837,35.6575,35.777,40300.0
2011-04-29 10:30:00,53.89,53.97,53.81,53.9,40000.0,35.777,35.8301,35.7239,35.7837,40000.0
2011-04-29 11:00:00,53.9,53.9,53.67,53.68,42700.0,35.7837,35.7837,35.631,35.6376,42700.0
2011-04-29 11:30:00,53.68,53.76,53.66,53.69,32100.0,35.6376,35.6907,35.6243,35.6442,32100.0
2011-04-29 12:00:00,53.69,53.86,53.69,53.78,36600.0,35.6442,35.7571,35.6442,35.704,36600.0
2011-04-29 12:30:00,53.79,53.8,53.67,53.68,29400.0,35.7106,35.7173,35.631,35.6376,29400.0
2011-04-29 13:00:00,53.68,53.7,53.61,53.66,21000.0,35.6376,35.6509,35.5911,35.6243,21000.0
2011-04-29 13:30:00,53.66,53.67,53.62,53.63,19600.0,35.6243,35.631,35.5978,35.6044,19600.0
2011-04-29 14:00:00,53.62,53.7,53.6,53.63,40600.0,35.5978,35.6509,35.5845,35.6044,40600.0
2011-04-29 14:30:00,53.64,53.72,53.61,53.67,38100.0,35.6111,35.6642,35.5911,35.631,38100.0
2011-04-29 15:00:00,53.67,53.71,53.57,53.57,34100.0,35.631,35.6575,35.5646,35.5646,34100.0
2011-04-29 15:30:00,53.57,53.73,53.57,53.68,125300.0,35.5646,35.6708,35.5646,35.6376,125300.0
2011-05-02 09:30:00,54.01,54.24,53.92,54.07,72500.0,35.8567,36.0094,35.7969,35.8965,72500.0
2011-05-02 10:00:00,54.06,54.19,53.98,54.16,47300.0,35.8899,35.9762,35.8368,35.9563,47300.0
2011-05-02 10:30:00,54.17,54.2,54.1,54.13,27200.0,35.9629,35.9828,35.9164,35.9364,27200.0
2011-05-02 11:00:00,54.13,54.14,53.87,53.88,48800.0,35.9364,35.943,35.7637,35.7704,48800.0
2011-05-02 11:30:00,53.88,53.92,53.82,53.84,44600.0,35.7704,35.7969,35.7306,35.7438,44600.0
2011-05-02 12:00:00,53.83,53.89,53.61,53.62,41200.0,35.7372,35.777,35.5911,35.5978,41200.0
2011-05-02 12:30:00,53.6,53.68,53.56,53.63,35800.0,35.5845,35.6376,35.5579,35.6044,35800.0
2011-05-02 13:00:00,53.63,53.87,53.63,53.86,25600.0,35.6044,35.7637,35.6044,35.7571,25600.0
2011-05-02 13:30:00,53.86,53.9,53.85,53.87,26600.0,35.7571,35.7837,35.7505,35.7637,26600.0
2011-05-02 14:00:00,53.87,54.01,53.86,53.94,48700.0,35.7637,35.8567,35.7571,35.8102,48700.0
2011-05-02 14:30:00,53.93,53.99,53.89,53.92,48600.0,35.8036,35.8434,35.777,35.7969,48600.0
2011-05-02 15:00:00,53.91,53.98,53.87,53.88,52400.0,35.7903,35.8368,35.7637,35.7704,52400.0
2011-05-02 15:30:00,53.89,53.9,53.79,53.83,104800.0,35.777,35.7837,35.7106,35.7372,104800.0
2011-05-03 09:30:00,53.67,53.75,53.54,53.64,74700.0,35.631,35.6841,35.5447,35.6111,74700.0
2011-05-03 10:00:00,53.64,53.69,53.54,53.62,68100.0,35.6111,35.6442,35.5447,35.5978,68100.0
2011-05-03 10:30:00,53.62,53.67,53.33,53.35,102500.0,35.5978,35.631,35.4052,35.4185,102500.0
2011-05-03 11:00:00,53.36,53.62,53.35,53.49,45200.0,35.4252,35.5978,35.4185,35.5115,45200.0
2011-05-03 11:30:00,53.51,53.61,53.5,53.6,47100.0,35.5247,35.5911,35.5181,35.5845,47100.0
2011-05-03 12:00:00,53.61,53.63,53.5,53.6,36200.0,35.5911,35.6044,35.5181,35.5845,36200.0
2011-05-03 12:30:00,53.6,53.6,53.42,53.43,38500.0,35.5845,35.5845,35.465,35.4716,38500.0
2011-05-03 13:00:00,53.44,53.48,53.39,53.4,42200.0,35.4783,35.5048,35.4451,35.4517,42200.0
2011-05-03 13:30:00,53.39,53.5,53.37,53.47,61800.0,35.4451,35.5181,35.4318,35.4982,61800.0
2011-05-03 14:00:00,53.45,53.47,53.31,53.33,59400.0,35.4849,35.4982,35.392,35.4052,59400.0
2011-05-03 14:30:00,53.33,53.36,53.18,53.18,61500.0,35.4052,35.4252,35.3057,35.3057,61500.0
2011-05-03 15:00:00,53.18,53.36,53.18,53.36,60100.0,35.3057,35.4252,35.3057,35.4252,60100.0
2011-05-03 15:30:00,53.36,53.5,53.3,53.42,151600.0,35.4252,35.5181,35.3853,35.465,151600.0
2011-05-04 09:30:00,53.5,53.7,53.35,53.45,95700.0,35.5181,35.6509,35.4185,35.4849,95700.0
2011-05-04 10:00:00,53.46,53.46,53.08,53.28,74900.0,35.4916,35.4916,35.2393,35.3721,74900.0
2011-05-04 10:30:00,53.27,53.34,53.14,53.23,51100.0,35.3654,35.4119,35.2791,35.3389,51100.0
2011-05-04 11:00:00,53.22,53.22,52.98,53.11,44400.0,35.3322,35.3322,35.1729,35.2592,44400.0
2011-05-04 11:30:00,53.12,53.13,52.97,53.08,20500.0,35.2658,35.2725,35.1662,35.2393,20500.0
2011-05-04 12:00:00,53.09,53.15,52.99,53.03,23300.0,35.2459,35.2857,35.1795,35.2061,23300.0
2011-05-04 12:30:00,53.03,53.19,53.03,53.19,25900.0,35.2061,35.3123,35.2061,35.3123,25900.0
2011-05-04 13:00:00,53.17,53.27,53.13,53.13,41700.0,35.299,35.3654,35.2725,35.2725,41700.0
2011-05-04 13:30:00,53.14,53.22,53.13,53.15,31900.0,35.2791,35.3322,35.2725,35.2857,31900.0
2011-05-04 14:00:00,53.12,53.26,53.04,53.25,26700.0,35.2658,35.3588,35.2127,35.3521,26700.0
2011-05-04 14:30:00,53.26,53.44,53.24,53.32,44000.0,35.3588,35.4783,35.3455,35.3986,44000.0
2011-05-04 15:00:00,53.34,53.36,53.2,53.25,58500.0,35.4119,35.4252,35.3189,35.3521,58500.0
2011-05-04 15:30:00,53.27,53.27,53.13,53.16,100700.0,35.3654,35.3654,35.2725,35.2924,100700.0
2011-05-05 09:30:00,53.15,53.15,52.65,52.89,63600.0,35.2857,35.2857,34.9538,35.1131,63600.0
2011-05-05 10:00:00,52.91,53.08,52.8,52.85,49400.0,35.1264,35.2393,35.0534,35.0866,49400.0
2011-05-05 10:30:00,52.85,53.03,52.79,52.98,33200.0,35.0866,35.2061,35.0467,35.1729,33200.0
2011-05-05 11:00:00,52.99,53.07,52.84,52.96,43100.0,35.1795,35.2326,35.0799,35.1596,43100.0
2011-05-05 11:30:00,52.97,53.3,52.96,53.28,43800.0,35.1662,35.3853,35.1596,35.3721,43800.0
2011-05-05 12:00:00,53.3,53.42,53.26,53.39,28400.0,35.3853,35.465,35.3588,35.4451,28400.0
2011-05-05 12:30:00,53.37,53.37,53.23,53.28,12400.0,35.4318,35.4318,35.3389,35.3721,12400.0
2011-05-05 13:00:00,53.26,53.43,53.25,53.43,19100.0,35.3588,35.4716,35.3521,35.4716,19100.0
2011-05-05 13:30:00,53.43,53.45,53.27,53.45,25800.0,35.4716,35.4849,35.3654,35.4849,25800.0
2011-05-05 14:00:00,53.44,53.5,53.33,53.49,31000.0,35.4783,35.5181,35.4052,35.5115,31000.0
2011-05-05 14:30:00,53.49,53.55,53.38,53.45,61500.0,35.5115,35.5513,35.4384,35.4849,61500.0
2011-05-05 15:00:00,53.44,53.47,52.87,52.98,110600.0,35.4783,35.4982,35.0999,35.1729,110600.0
2011-05-05 15:30:00,52.98,53.28,52.98,53.08,210700.0,35.1729,35.3721,35.1729,35.2393,210700.0
2011-05-06 09:30:00,53.67,54.02,53.61,53.82,61900.0,35.631,35.8633,35.5911,35.7306,61900.0
2011-05-06 10:00:00,53.85,53.89,53.6,53.69,64600.0,35.7505,35.777,35.5845,35.6442,64600.0
2011-05-06 10:30:00,53.69,53.83,53.67,53.81,44600.0,35.6442,35.7372,35.631,35.7239,44600.0
2011-05-06 11:00:00,53.81,54.05,53.77,54.0,35900.0,35.7239,35.8832,35.6974,35.8501,35900.0
2011-05-06 11:30:00,53.98,54.05,53.9,53.96,29000.0,35.8368,35.8832,35.7837,35.8235,29000.0
2011-05-06 12:00:00,53.96,53.99,53.77,53.81,29600.0,35.8235,35.8434,35.6974,35.7239,29600.0
2011-05-06 12:30:00,53.8,53.88,53.6,53.67,29500.0,35.7173,35.7704,35.5845,35.631,29500.0
2011-05-06 13:00:00,53.68,53.72,53.43,53.51,35200.0,35.6376,35.6642,35.4716,35.5247,35200.0
2011-05-06 13:30:00,53.51,53.6,53.46,53.53,34500.0,35.5247,35.5845,35.4916,35.538,34500.0
2011-05-06 14:00:00,53.54,53.75,53.47,53.51,60300.0,35.5447,35.6841,35.4982,35.5247,60300.0
2011-05-06 14:30:00,53.52,53.52,53.33,53.45,47500.0,35.5314,35.5314,35.4052,35.4849,47500.0
2011-05-06 15:00:00,53.42,53.57,53.41,53.51,54600.0,35.465,35.5646,35.4584,35.5247,54600.0
2011-05-06 15:30:00,53.52,53.72,53.51,53.6,146700.0,35.5314,35.6642,35.5247,35.5845,146700.0
2011-05-09 09:30:00,53.62,53.71,53.34,53.54,38100.0,35.5978,35.6575,35.4119,35.5447,38100.0
2011-05-09 10:00:00,53.55,53.83,53.55,53.58,28900.0,35.5513,35.7372,35.5513,35.5712,28900.0
2011-05-09 10:30:00,53.58,53.7,53.53,53.62,34000.0,35.5712,35.6509,35.538,35.5978,34000.0
2011-05-09 11:00:00,53.64,53.76,53.62,53.71,26700.0,35.6111,35.6907,35.5978,35.6575,26700.0
2011-05-09 11:30:00,53.73,53.94,53.71,53.92,100800.0,35.6708,35.8102,35.6575,35.7969,100800.0
2011-05-09 12:00:00,53.92,54.31,53.85,54.17,64500.0,35.7969,36.0559,35.7505,35.9629,64500.0
2011-05-09 12:30:00,54.16,54.2,54.04,54.05,32300.0,35.9563,35.9828,35.8766,35.8832,32300.0
2011-05-09 13:00:00,54.06,54.11,54.0,54.03,26000.0,35.8899,35.9231,35.8501,35.87,26000.0
2011-05-09 13:30:00,54.01,54.17,54.0,54.13,35500.0,35.8567,35.9629,35.8501,35.9364,35500.0
2011-05-09 14:00:00,54.13,54.16,53.97,53.99,50100.0,35.9364,35.9563,35.8301,35.8434,50100.0
2011-05-09 14:30:00,53.98,54.12,53.98,54.06,45500.0,35.8368,35.9297,35.8368,35.8899,45500.0
2011-05-09 15:00:00,54.06,54.27,54.05,54.22,84500.0,35.8899,36.0293,35.8832,35.9961,84500.0
2011-05-09 15:30:00,54.22,54.38,54.2,54.34,197600.0,35.9961,36.1023,35.9828,36.0758,197600.0
2011-05-10 09:30:00,54.5,54.81,54.36,54.64,45400.0,36.182,36.3878,36.0891,36.2749,45400.0
2011-05-10 10:00:00,54.63,54.8,54.6,54.75,30600.0,36.2683,36.3812,36.2484,36.348,30600.0
2011-05-10 10:30:00,54.77,54.8,54.63,54.73,22400.0,36.3612,36.3812,36.2683,36.3347,22400.0
2011-05-10 11:00:00,54.73,54.85,54.73,54.81,33200.0,36.3347,36.4144,36.3347,36.3878,33200.0
2011-05-10 11:30:00,54.81,54.92,54.75,54.8,33600.0,36.3878,36.4608,36.348,36.3812,33600.0
2011-05-10 12:00:00,54.79,54.86,54.76,54.8,40500.0,36.3745,36.421,36.3546,36.3812,40500.0
2011-05-10 12:30:00,54.79,54.86,54.73,54.83,35100.0,36.3745,36.421,36.3347,36.4011,35100.0
2011-05-10 13:00:00,54.85,54.92,54.78,54.91,27800.0,36.4144,36.4608,36.3679,36.4542,27800.0
2011-05-10 13:30:00,54.91,54.98,54.87,54.97,38800.0,36.4542,36.5007,36.4276,36.494,38800.0
2011-05-10 14:00:00,54.98,55.05,54.97,55.04,58300.0,36.5007,36.5471,36.494,36.5405,58300.0
2011-05-10 14:30:00,55.03,55.15,54.98,55.12,47700.0,36.5339,36.6135,36.5007,36.5936,47700.0
2011-05-10 15:00:00,55.13,55.29,55.1,55.23,84500.0,36.6002,36.7065,36.5803,36.6666,84500.0
2011-05-10 15:30:00,55.23,55.3,55.18,55.25,115400.0,36.6666,36.7131,36.6334,36.6799,115400.0
2011-05-11 09:30:00,55.13,55.21,54.92,55.08,46800.0,36.6002,36.6534,36.4608,36.5671,46800.0
2011-05-11 10:00:00,55.05,55.05,54.72,54.77,40300.0,36.5471,36.5471,36.3281,36.3612,40300.0
2011-05-11 10:30:00,54.77,55.06,54.73,55.01,85900.0,36.3612,36.5538,36.3347,36.5206,85900.0
2011-05-11 11:00:00,55.01,55.18,55.01,55.16,23300.0,36.5206,36.6334,36.5206,36.6202,23300.0
2011-05-11 11:30:00,55.16,55.27,55.07,55.09,56400.0,36.6202,36.6932,36.5604,36.5737,56400.0
2011-05-11 12:00:00,55.09,55.13,54.75,54.78,37800.0,36.5737,36.6002,36.348,36.3679,37800.0
2011-05-11 12:30:00,54.76,54.97,54.74,54.97,23800.0,36.3546,36.494,36.3413,36.494,23800.0
2011-05-11 13:00:00,54.96,54.97,54.84,54.9,32700.0,36.4874,36.494,36.4077,36.4476,32700.0
2011-05-11 13:30:00,54.91,55.0,54.78,54.96,49800.0,36.4542,36.5139,36.3679,36.4874,49800.0
2011-05-11 14:00:00,54.96,54.97,54.81,54.91,49800.0,36.4874,36.494,36.3878,36.4542,49800.0
2011-05-11 14:30:00,54.93,55.11,54.93,55.06,77100.0,36.4675,36.587,36.4675,36.5538,77100.0
2011-05-11 15:00:00,55.06,55.15,55.0,55.09,58800.0,36.5538,36.6135,36.5139,36.5737,58800.0
2011-05-11 15:30:00,55.08,55.21,54.97,55.17,160200.0,36.5671,36.6534,36.494,36.6268,160200.0
2011-05-12 09:30:00,55.1,55.24,54.87,55.12,50100.0,36.5803,36.6733,36.4276,36.5936,50100.0
2011-05-12 10:00:00,55.14,55.34,55.01,55.21,75100.0,36.6069,36.7397,36.5206,36.6534,75100.0
2011-05-12 10:30:00,55.21,55.25,55.05,55.13,35600.0,36.6534,36.6799,36.5471,36.6002,35600.0
2011-05-12 11:00:00,55.13,55.44,55.06,55.4,69800.0,36.6002,36.8061,36.5538,36.7795,69800.0
2011-05-12 11:30:00,55.44,55.5,55.33,55.46,26200.0,36.8061,36.8459,36.733,36.8193,26200.0
2011-05-12 12:00:00,55.47,55.47,55.35,55.41,18600.0,36.826,36.826,36.7463,36.7861,18600.0
2011-05-12 12:30:00,55.41,55.49,55.31,55.49,21900.0,36.7861,36.8392,36.7197,36.8392,21900.0
2011-05-12 13:00:00,55.49,55.78,55.49,55.67,33800.0,36.8392,37.0318,36.8392,36.9587,33800.0
2011-05-12 13:30:00,55.67,55.78,55.6,55.75,31500.0,36.9587,37.0318,36.9123,37.0119,31500.0
2011-05-12 14:00:00,55.74,55.85,55.74,55.84,49000.0,37.0052,37.0782,37.0052,37.0716,49000.0
2011-05-12 14:30:00,55.82,55.89,55.75,55.82,50800.0,37.0583,37.1048,37.0119,37.0583,50800.0
2011-05-12 15:00:00,55.82,55.88,55.76,55.8,58700.0,37.0583,37.0982,37.0185,37.0451,58700.0
2011-05-12 15:30:00,55.8,55.94,55.74,55.9,165400.0,37.0451,37.138,37.0052,37.1114,165400.0
2011-05-13 09:30:00,55.99,55.99,55.74,55.8,33500.0,37.1712,37.1712,37.0052,37.0451,33500.0
2011-05-13 10:00:00,55.84,55.87,55.49,55.82,44100.0,37.0716,37.0915,36.8392,37.0583,44100.0
2011-05-13 10:30:00,55.76,55.95,55.74,55.91,41800.0,37.0185,37.1446,37.0052,37.1181,41800.0
2011-05-13 11:00:00,55.89,55.9,55.47,55.66,61500.0,37.1048,37.1114,36.826,36.9521,61500.0
2011-05-13 11:30:00,55.65,55.75,55.6,55.62,32000.0,36.9455,37.0119,36.9123,36.9256,32000.0
2011-05-13 12:00:00,55.58,55.65,55.32,55.5,35700.0,36.899,36.9455,36.7264,36.8459,35700.0
2011-05-13 12:30:00,55.51,55.56,55.45,55.48,22700.0,36.8525,36.8857,36.8127,36.8326,22700.0
2011-05-13 13:00:00,55.48,55.54,55.43,55.46,17900.0,36.8326,36.8724,36.7994,36.8193,17900.0
2011-05-13 13:30:00,55.48,55.53,55.42,55.47,17300.0,36.8326,36.8658,36.7928,36.826,17300.0
2011-05-13 14:00:00,55.46,55.62,55.45,55.58,24200.0,36.8193,36.9256,36.8127,36.899,24200.0
2011-05-13 14:30:00,55.58,55.62,55.5,55.52,20500.0,36.899,36.9256,36.8459,36.8592,20500.0
2011-05-13 15:00:00,55.52,55.57,55.42,55.45,35500.0,36.8592,36.8924,36.7928,36.8127,35500.0
2011-05-13 15:30:00,55.46,55.5,55.37,55.49,107800.0,36.8193,36.8459,36.7596,36.8392,107800.0
2011-05-16 09:30:00,55.45,55.46,55.09,55.26,47100.0,36.8127,36.8193,36.5737,36.6866,47100.0
2011-05-16 10:00:00,55.25,55.43,55.17,55.22,51200.0,36.6799,36.7994,36.6268,36.66,51200.0
2011-05-16 10:30:00,55.23,55.27,55.12,55.18,38200.0,36.6666,36.6932,36.5936,36.6334,38200.0
2011-05-16 11:00:00,55.19,55.38,55.17,55.37,34000.0,36.6401,36.7662,36.6268,36.7596,34000.0
2011-05-16 11:30:00,55.38,55.42,55.2,55.24,23600.0,36.7662,36.7928,36.6467,36.6733,23600.0
2011-05-16 12:00:00,55.23,55.28,55.2,55.23,19900.0,36.6666,36.6998,36.6467,36.6666,19900.0
2011-05-16 12:30:00,55.23,55.28,55.08,55.11,27800.0,36.6666,36.6998,36.5671,36.587,27800.0
2011-05-16 13:00:00,55.09,55.18,55.07,55.16,30500.0,36.5737,36.6334,36.5604,36.6202,30500.0
2011-05-16 13:30:00,55.15,55.23,55.09,55.18,30400.0,36.6135,36.6666,36.5737,36.6334,30400.0
2011-05-16 14:00:00,55.18,55.3,55.15,55.23,51200.0,36.6334,36.7131,36.6135,36.6666,51200.0
2011-05-16 14:30:00,55.22,55.31,55.2,55.27,67100.0,36.66,36.7197,36.6467,36.6932,67100.0
2011-05-16 15:00:00,55.26,55.33,55.18,55.21,65300.0,36.6866,36.733,36.6334,36.6534,65300.0
2011-05-16 15:30:00,55.21,55.3,55.21,55.22,142900.0,36.6534,36.7131,36.6534,36.66,142900.0
2011-05-17 09:30:00,55.01,55.5,55.0,55.28,67500.0,36.5206,36.8459,36.5139,36.6998,67500.0
2011-05-17 10:00:00,55.29,55.34,55.16,55.22,46000.0,36.7065,36.7397,36.6202,36.66,46000.0
2011-05-17 10:30:00,55.22,55.26,54.88,54.9,40900.0,36.66,36.6866,36.4343,36.4476,40900.0
2011-05-17 11:00:00,54.88,54.95,54.7,54.88,32700.0,36.4343,36.4807,36.3148,36.4343,32700.0
2011-05-17 11:30:00,54.87,54.88,54.7,54.79,24300.0,36.4276,36.4343,36.3148,36.3745,24300.0
2011-05-17 12:00:00,54.8,54.84,54.7,54.74,60800.0,36.3812,36.4077,36.3148,36.3413,60800.0
2011-05-17 12:30:00,54.74,54.82,54.66,54.73,42700.0,36.3413,36.3944,36.2882,36.3347,42700.0
2011-05-17 13:00:00,54.73,54.81,54.7,54.76,18700.0,36.3347,36.3878,36.3148,36.3546,18700.0
2011-05-17 13:30:00,54.76,54.81,54.72,54.77,40200.0,36.3546,36.3878,36.3281,36.3612,40200.0
2011-05-17 14:00:00,54.76,54.84,54.67,54.75,44100.0,36.3546,36.4077,36.2949,36.348,44100.0
2011-05-17 14:30:00,54.73,54.85,54.59,54.84,43500.0,36.3347,36.4144,36.2417,36.4077,43500.0
2011-05-17 15:00:00,54.84,54.87,54.74,54.81,65200.0,36.4077,36.4276,36.3413,36.3878,65200.0
2011-05-17 15:30:00,54.8,54.97,54.77,54.96,88600.0,36.3812,36.494,36.3612,36.4874,88600.0
2011-05-18 09:30:00,55.05,55.1,54.78,55.08,60500.0,36.5471,36.5803,36.3679,36.5671,60500.0
2011-05-18 10:00:00,55.05,55.4,55.02,55.4,51100.0,36.5471,36.7795,36.5272,36.7795,51100.0
2011-05-18 10:30:00,55.41,55.5,55.31,55.47,49600.0,36.7861,36.8459,36.7197,36.826,49600.0
2011-05-18 11:00:00,55.46,55.47,55.22,55.4,59900.0,36.8193,36.826,36.66,36.7795,59900.0
2011-05-18 11:30:00,55.41,55.41,55.21,55.22,28400.0,36.7861,36.7861,36.6534,36.66,28400.0
2011-05-18 12:00:00,55.23,55.26,55.17,55.21,49700.0,36.6666,36.6866,36.6268,36.6534,49700.0
2011-05-18 12:30:00,55.19,55.22,55.1,55.16,41900.0,36.6401,36.66,36.5803,36.6202,41900.0
2011-05-18 13:00:00,55.15,55.26,55.13,55.2,47300.0,36.6135,36.6866,36.6002,36.6467,47300.0
2011-05-18 13:30:00,55.2,55.23,55.07,55.16,42700.0,36.6467,36.6666,36.5604,36.6202,42700.0
2011-05-18 14:00:00,55.17,55.27,55.08,55.09,59000.0,36.6268,36.6932,36.5671,36.5737,59000.0
2011-05-18 14:30:00,55.09,55.23,55.06,55.19,59100.0,36.5737,36.6666,36.5538,36.6401,59100.0
2011-05-18 15:00:00,55.19,55.28,55.15,55.27,43100.0,36.6401,36.6998,36.6135,36.6932,43100.0
2011-05-18 15:30:00,55.27,55.39,55.16,55.37,111100.0,36.6932,36.7729,36.6202,36.7596,111100.0
2011-05-19 09:30:00,55.38,55.47,55.17,55.3,125900.0,36.7662,36.826,36.6268,36.7131,125900.0
2011-05-19 10:00:00,55.29,55.33,54.94,54.96,127400.0,36.7065,36.733,36.4741,36.4874,127400.0
2011-05-19 10:30:00,54.95,54.95,54.46,54.48,191600.0,36.4807,36.4807,36.1554,36.1687,191600.0
2011-05-19 11:00:00,54.48,54.57,54.47,54.55,136000.0,36.1687,36.2285,36.1621,36.2152,136000.0
2011-05-19 11:30:00,54.55,54.55,54.51,54.54,124200.0,36.2152,36.2152,36.1886,36.2086,124200.0
2011-05-19 12:00:00,54.54,55.16,54.53,55.13,131600.0,36.2086,36.6202,36.2019,36.6002,131600.0
2011-05-19 12:30:00,55.14,55.26,54.99,55.26,106800.0,36.6069,36.6866,36.5073,36.6866,106800.0
2011-05-19 13:00:00,55.24,55.27,55.14,55.27,48600.0,36.6733,36.6932,36.6069,36.6932,48600.0
2011-05-19 13:30:00,55.27,55.37,55.24,55.35,77900.0,36.6932,36.7596,36.6733,36.7463,77900.0
2011-05-19 14:00:00,55.35,55.38,55.26,55.29,66800.0,36.7463,36.7662,36.6866,36.7065,66800.0
2011-05-19 14:30:00,55.29,55.3,55.15,55.24,52600.0,36.7065,36.7131,36.6135,36.6733,52600.0
2011-05-19 15:00:00,55.25,55.33,55.19,55.2,89100.0,36.6799,36.733,36.6401,36.6467,89100.0
2011-05-19 15:30:00,55.2,55.29,55.2,55.28,203400.0,36.6467,36.7065,36.6467,36.6998,203400.0
2011-05-20 09:30:00,55.31,55.31,54.64,54.69,112000.0,36.7197,36.7197,36.2749,36.3081,112000.0
2011-05-20 10:00:00,54.69,54.69,54.44,54.49,90000.0,36.3081,36.3081,36.1422,36.1754,90000.0
2011-05-20 10:30:00,54.5,54.5,54.35,54.41,66700.0,36.182,36.182,36.0824,36.1222,66700.0
2011-05-20 11:00:00,54.4,54.43,54.23,54.24,117500.0,36.1156,36.1355,36.0027,36.0094,117500.0
2011-05-20 11:30:00,54.25,54.4,54.25,54.39,35800.0,36.016,36.1156,36.016,36.109,35800.0
2011-05-20 12:00:00,54.39,54.47,54.34,54.46,51300.0,36.109,36.1621,36.0758,36.1554,51300.0
2011-05-20 12:30:00,54.47,54.61,54.47,54.57,40900.0,36.1621,36.255,36.1621,36.2285,40900.0
2011-05-20 13:00:00,54.54,54.67,54.54,54.57,45200.0,36.2086,36.2949,36.2086,36.2285,45200.0
2011-05-20 13:30:00,54.57,54.63,54.57,54.61,49700.0,36.2285,36.2683,36.2285,36.255,49700.0
2011-05-20 14:00:00,54.6,54.64,54.6,54.62,67000.0,36.2484,36.2749,36.2484,36.2617,67000.0
2011-05-20 14:30:00,54.63,54.64,54.5,54.5,57500.0,36.2683,36.2749,36.182,36.182,57500.0
2011-05-20 15:00:00,54.49,54.55,54.42,54.42,77500.0,36.1754,36.2152,36.1289,36.1289,77500.0
2011-05-20 15:30:00,54.44,54.57,54.37,54.43,184000.0,36.1422,36.2285,36.0957,36.1355,184000.0
2011-05-23 09:30:00,53.36,54.0,53.36,53.95,203200.0,35.4252,35.8501,35.4252,35.8169,203200.0
2011-05-23 10:00:00,53.92,54.07,53.87,53.95,175000.0,35.7969,35.8965,35.7637,35.8169,175000.0
2011-05-23 10:30:00,53.96,53.96,53.79,53.84,42100.0,35.8235,35.8235,35.7106,35.7438,42100.0
2011-05-23 11:00:00,53.82,53.9,53.73,53.73,36100.0,35.7306,35.7837,35.6708,35.6708,36100.0
2011-05-23 11:30:00,53.74,53.76,53.6,53.66,30800.0,35.6774,35.6907,35.5845,35.6243,30800.0
2011-05-23 12:00:00,53.69,53.72,53.61,53.7,25500.0,35.6442,35.6642,35.5911,35.6509,25500.0
2011-05-23 12:30:00,53.7,53.75,53.68,53.74,28900.0,35.6509,35.6841,35.6376,35.6774,28900.0
2011-05-23 13:00:00,53.74,53.76,53.65,53.68,39200.0,35.6774,35.6907,35.6177,35.6376,39200.0
2011-05-23 13:30:00,53.68,53.81,53.68,53.75,30800.0,35.6376,35.7239,35.6376,35.6841,30800.0
2011-05-23 14:00:00,53.78,53.89,53.76,53.82,42400.0,35.704,35.777,35.6907,35.7306,42400.0
2011-05-23 14:30:00,53.82,53.95,53.82,53.93,113500.0,35.7306,35.8169,35.7306,35.8036,113500.0
2011-05-23 15:00:00,53.94,53.99,53.9,53.94,50900.0,35.8102,35.8434,35.7837,35.8102,50900.0
2011-05-23 15:30:00,53.92,53.97,53.86,53.88,132700.0,35.7969,35.8301,35.7571,35.7704,132700.0
2011-05-24 09:30:00,54.09,54.09,53.71,53.88,72700.0,35.9098,35.9098,35.6575,35.7704,72700.0
2011-05-24 10:00:00,53.88,54.0,53.79,53.79,51600.0,35.7704,35.8501,35.7106,35.7106,51600.0
2011-05-24 10:30:00,53.8,53.81,53.66,53.68,58300.0,35.7173,35.7239,35.6243,35.6376,58300.0
2011-05-24 11:00:00,53.7,53.94,53.7,53.85,49500.0,35.6509,35.8102,35.6509,35.7505,49500.0
2011-05-24 11:30:00,53.86,53.92,53.82,53.88,53400.0,35.7571,35.7969,35.7306,35.7704,53400.0
2011-05-24 12:00:00,53.88,53.91,53.82,53.88,32700.0,35.7704,35.7903,35.7306,35.7704,32700.0
2011-05-24 12:30:00,53.88,53.88,53.77,53.8,31700.0,35.7704,35.7704,35.6974,35.7173,31700.0
2011-05-24 13:00:00,53.79,53.8,53.67,53.71,90800.0,35.7106,35.7173,35.631,35.6575,90800.0
2011-05-24 13:30:00,53.71,53.78,53.59,53.78,48800.0,35.6575,35.704,35.5779,35.704,48800.0
2011-05-24 14:00:00,53.78,53.86,53.71,53.86,48400.0,35.704,35.7571,35.6575,35.7571,48400.0
2011-05-24 14:30:00,53.87,53.91,53.82,53.9,49100.0,35.7637,35.7903,35.7306,35.7837,49100.0
2011-05-24 15:00:00,53.91,54.01,53.89,53.97,66200.0,35.7903,35.8567,35.777,35.8301,66200.0
2011-05-24 15:30:00,53.96,54.02,53.85,53.88,127900.0,35.8235,35.8633,35.7505,35.7704,127900.0
2011-05-25 09:30:00,53.68,53.72,53.31,53.42,113000.0,35.6376,35.6642,35.392,35.465,113000.0
2011-05-25 10:00:00,53.41,53.48,53.14,53.37,125000.0,35.4584,35.5048,35.2791,35.4318,125000.0
2011-05-25 10:30:00,53.37,53.57,53.35,53.41,82200.0,35.4318,35.5646,35.4185,35.4584,82200.0
2011-05-25 11:00:00,53.41,53.52,53.38,53.46,58100.0,35.4584,35.5314,35.4384,35.4916,58100.0
2011-05-25 11:30:00,53.46,53.53,53.39,53.41,52200.0,35.4916,35.538,35.4451,35.4584,52200.0
2011-05-25 12:00:00,53.42,53.5,53.37,53.49,34300.0,35.465,35.5181,35.4318,35.5115,34300.0
2011-05-25 12:30:00,53.49,53.5,53.38,53.49,56900.0,35.5115,35.5181,35.4384,35.5115,56900.0
2011-05-25 13:00:00,53.48,53.52,53.44,53.45,30500.0,35.5048,35.5314,35.4783,35.4849,30500.0
2011-05-25 13:30:00,53.45,53.57,53.45,53.48,35100.0,35.4849,35.5646,35.4849,35.5048,35100.0
2011-05-25 14:00:00,53.49,53.59,53.49,53.59,53500.0,35.5115,35.5779,35.5115,35.5779,53500.0
2011-05-25 14:30:00,53.59,53.63,53.55,53.63,43500.0,35.5779,35.6044,35.5513,35.6044,43500.0
2011-05-25 15:00:00,53.64,53.81,53.61,53.76,61300.0,35.6111,35.7239,35.5911,35.6907,61300.0
2011-05-25 15:30:00,53.76,53.85,53.55,53.58,211800.0,35.6907,35.7505,35.5513,35.5712,211800.0
2011-05-26 09:30:00,53.45,53.59,53.24,53.26,62800.0,35.4849,35.5779,35.3455,35.3588,62800.0
2011-05-26 10:00:00,53.3,53.35,53.16,53.25,75600.0,35.3853,35.4185,35.2924,35.3521,75600.0
2011-05-26 10:30:00,53.26,53.31,53.15,53.18,67300.0,35.3588,35.392,35.2857,35.3057,67300.0
2011-05-26 11:00:00,53.18,53.28,53.12,53.28,74700.0,35.3057,35.3721,35.2658,35.3721,74700.0
2011-05-26 11:30:00,53.29,53.31,53.17,53.19,60500.0,35.3787,35.392,35.299,35.3123,60500.0
2011-05-26 12:00:00,53.2,53.29,53.14,53.17,38500.0,35.3189,35.3787,35.2791,35.299,38500.0
2011-05-26 12:30:00,53.18,53.29,53.15,53.28,50600.0,35.3057,35.3787,35.2857,35.3721,50600.0
2011-05-26 13:00:00,53.28,53.3,53.26,53.28,54100.0,35.3721,35.3853,35.3588,35.3721,54100.0
2011-05-26 13:30:00,53.28,53.36,53.23,53.34,44500.0,35.3721,35.4252,35.3389,35.4119,44500.0
2011-05-26 14:00:00,53.36,53.66,53.36,53.63,71100.0,35.4252,35.6243,35.4252,35.6044,71100.0
2011-05-26 14:30:00,53.61,53.75,53.58,53.74,50400.0,35.5911,35.6841,35.5712,35.6774,50400.0
2011-05-26 15:00:00,53.73,53.77,53.63,53.77,60200.0,35.6708,35.6974,35.6044,35.6974,60200.0
2011-05-26 15:30:00,53.76,53.82,53.63,53.7,131800.0,35.6907,35.7306,35.6044,35.6509,131800.0
2011-05-27 09:30:00,53.91,54.09,53.83,53.93,39300.0,35.7903,35.9098,35.7372,35.8036,39300.0
2011-05-27 10:00:00,53.91,53.91,53.69,53.88,49100.0,35.7903,35.7903,35.6442,35.7704,49100.0
2011-05-27 10:30:00,53.89,53.97,53.76,53.97,23200.0,35.777,35.8301,35.6907,35.8301,23200.0
2011-05-27 11:00:00,53.97,54.08,53.96,54.04,21600.0,35.8301,35.9032,35.8235,35.8766,21600.0
2011-05-27 11:30:00,54.04,54.06,53.98,54.02,19000.0,35.8766,35.8899,35.8368,35.8633,19000.0
2011-05-27 12:00:00,54.02,54.02,53.9,53.95,13400.0,35.8633,35.8633,35.7837,35.8169,13400.0
2011-05-27 12:30:00,53.95,53.95,53.86,53.89,27000.0,35.8169,35.8169,35.7571,35.777,27000.0
2011-05-27 13:00:00,53.89,53.96,53.88,53.88,13500.0,35.777,35.8235,35.7704,35.7704,13500.0
2011-05-27 13:30:00,53.89,53.94,53.88,53.92,16400.0,35.777,35.8102,35.7704,35.7969,16400.0
2011-05-27 14:00:00,53.91,53.93,53.88,53.89,19500.0,35.7903,35.8036,35.7704,35.777,19500.0
2011-05-27 14:30:00,53.88,53.89,53.76,53.77,31200.0,35.7704,35.777,35.6907,35.6974,31200.0
2011-05-27 15:00:00,53.76,53.84,53.72,53.83,35400.0,35.6907,35.7438,35.6642,35.7372,35400.0
2011-05-27 15:30:00,53.83,53.89,53.8,53.86,63500.0,35.7372,35.777,35.7173,35.7571,63500.0
2011-05-31 09:30:00,54.19,54.51,54.16,54.37,69400.0,35.9762,36.1886,35.9563,36.0957,69400.0
2011-05-31 10:00:00,54.38,54.38,54.14,54.23,49500.0,36.1023,36.1023,35.943,36.0027,49500.0
2011-05-31 10:30:00,54.24,54.33,54.16,54.22,60300.0,36.0094,36.0691,35.9563,35.9961,60300.0
2011-05-31 11:00:00,54.22,54.36,54.21,54.31,61500.0,35.9961,36.0891,35.9895,36.0559,61500.0
2011-05-31 11:30:00,54.32,54.38,54.28,54.28,23700.0,36.0625,36.1023,36.0359,36.0359,23700.0
2011-05-31 12:00:00,54.26,54.36,54.18,54.35,19400.0,36.0227,36.0891,35.9696,36.0824,19400.0
2011-05-31 12:30:00,54.35,54.36,54.23,54.23,16200.0,36.0824,36.0891,36.0027,36.0027,16200.0
2011-05-31 13:00:00,54.24,54.27,54.21,54.21,32600.0,36.0094,36.0293,35.9895,35.9895,32600.0
2011-05-31 13:30:00,54.23,54.38,54.21,54.37,29900.0,36.0027,36.1023,35.9895,36.0957,29900.0
2011-05-31 14:00:00,54.37,54.5,54.36,54.47,64500.0,36.0957,36.182,36.0891,36.1621,64500.0
2011-05-31 14:30:00,54.48,54.6,54.45,54.6,62900.0,36.1687,36.2484,36.1488,36.2484,62900.0
2011-05-31 15:00:00,54.59,54.66,54.57,54.61,102900.0,36.2417,36.2882,36.2285,36.255,102900.0
2011-05-31 15:30:00,54.61,54.81,54.55,54.79,187600.0,36.255,36.3878,36.2152,36.3745,187600.0
2011-06-01 09:30:00,54.6,54.73,54.45,54.48,49600.0,36.2484,36.3347,36.1488,36.1687,49600.0
2011-06-01 10:00:00,54.48,54.5,54.28,54.31,82000.0,36.1687,36.182,36.0359,36.0559,82000.0
2011-06-01 10:30:00,54.31,54.33,53.95,53.99,113100.0,36.0559,36.0691,35.8169,35.8434,113100.0
2011-06-01 11:00:00,54.0,54.02,53.95,53.99,28200.0,35.8501,35.8633,35.8169,35.8434,28200.0
2011-06-01 11:30:00,53.99,53.99,53.84,53.85,28400.0,35.8434,35.8434,35.7438,35.7505,28400.0
2011-06-01 12:00:00,53.85,53.87,53.57,53.62,90000.0,35.7505,35.7637,35.5646,35.5978,90000.0
2011-06-01 12:30:00,53.63,53.69,53.62,53.64,31700.0,35.6044,35.6442,35.5978,35.6111,31700.0
2011-06-01 13:00:00,53.65,53.71,53.36,53.45,83100.0,35.6177,35.6575,35.4252,35.4849,83100.0
2011-06-01 13:30:00,53.44,53.44,53.33,53.34,61400.0,35.4783,35.4783,35.4052,35.4119,61400.0
2011-06-01 14:00:00,53.36,53.36,53.19,53.19,77200.0,35.4252,35.4252,35.3123,35.3123,77200.0
2011-06-01 14:30:00,53.19,53.24,53.15,53.16,75500.0,35.3123,35.3455,35.2857,35.2924,75500.0
2011-06-01 15:00:00,53.15,53.17,52.97,52.98,97600.0,35.2857,35.299,35.1662,35.1729,97600.0
2011-06-01 15:30:00,52.98,53.01,52.65,52.68,331600.0,35.1729,35.1928,34.9538,34.9737,331600.0
2011-06-02 09:30:00,52.75,52.87,52.42,52.62,134900.0,35.0202,35.0999,34.8011,34.9339,134900.0
2011-06-02 10:00:00,52.65,52.85,52.64,52.74,80300.0,34.9538,35.0866,34.9472,35.0136,80300.0
2011-06-02 10:30:00,52.73,52.73,52.55,52.56,49700.0,35.0069,35.0069,34.8874,34.8941,49700.0
2011-06-02 11:00:00,52.55,52.57,52.29,52.33,83300.0,34.8874,34.9007,34.7148,34.7414,83300.0
2011-06-02 11:30:00,52.33,52.35,52.06,52.21,92300.0,34.7414,34.7546,34.5621,34.6617,92300.0
2011-06-02 12:00:00,52.2,52.23,52.12,52.14,40800.0,34.6551,34.675,34.6019,34.6152,40800.0
2011-06-02 12:30:00,52.13,52.23,52.05,52.14,83200.0,34.6086,34.675,34.5555,34.6152,83200.0
2011-06-02 13:00:00,52.18,52.29,52.16,52.27,47500.0,34.6418,34.7148,34.6285,34.7015,47500.0
2011-06-02 13:30:00,52.26,52.28,52.13,52.18,57400.0,34.6949,34.7082,34.6086,34.6418,57400.0
2011-06-02 14:00:00,52.17,52.18,52.0,52.05,80100.0,34.6351,34.6418,34.5223,34.5555,80100.0
2011-06-02 14:30:00,52.05,52.17,52.04,52.17,71100.0,34.5555,34.6351,34.5488,34.6351,71100.0
2011-06-02 15:00:00,52.16,52.22,52.13,52.21,97300.0,34.6285,34.6683,34.6086,34.6617,97300.0
2011-06-02 15:30:00,52.22,52.29,52.16,52.28,249400.0,34.6683,34.7148,34.6285,34.7082,249400.0
2011-06-03 09:30:00,51.6,51.76,51.33,51.4,89700.0,34.2567,34.3629,34.0775,34.1239,89700.0
2011-06-03 10:00:00,51.46,51.76,51.46,51.73,91600.0,34.1638,34.3629,34.1638,34.343,91600.0
2011-06-03 10:30:00,51.76,51.96,51.76,51.91,39500.0,34.3629,34.4957,34.3629,34.4625,39500.0
2011-06-03 11:00:00,51.91,52.01,51.84,51.87,51100.0,34.4625,34.5289,34.4161,34.436,51100.0
2011-06-03 11:30:00,51.89,51.94,51.79,51.88,51100.0,34.4492,34.4824,34.3829,34.4426,51100.0
2011-06-03 12:00:00,51.88,51.95,51.8,51.93,29900.0,34.4426,34.4891,34.3895,34.4758,29900.0
2011-06-03 12:30:00,51.93,52.08,51.9,51.95,27000.0,34.4758,34.5754,34.4559,34.4891,27000.0
2011-06-03 13:00:00,51.95,52.01,51.93,51.94,24300.0,34.4891,34.5289,34.4758,34.4824,24300.0
2011-06-03 13:30:00,51.94,52.04,51.91,51.95,47000.0,34.4824,34.5488,34.4625,34.4891,47000.0
2011-06-03 14:00:00,51.96,52.0,51.83,51.97,100000.0,34.4957,34.5223,34.4094,34.5024,100000.0
2011-06-03 14:30:00,51.97,51.99,51.85,51.85,42800.0,34.5024,34.5156,34.4227,34.4227,42800.0
2011-06-03 15:00:00,51.84,51.86,51.67,51.68,127000.0,34.4161,34.4293,34.3032,34.3098,127000.0
2011-06-03 15:30:00,51.7,51.82,51.62,51.65,182700.0,34.3231,34.4028,34.27,34.2899,182700.0
2011-06-06 09:30:00,51.5,51.68,51.39,51.54,66000.0,34.1903,34.3098,34.1173,34.2169,66000.0
2011-06-06 10:00:00,51.54,51.54,51.3,51.42,72300.0,34.2169,34.2169,34.0576,34.1372,72300.0
2011-06-06 10:30:00,51.44,51.55,51.35,51.47,45200.0,34.1505,34.2235,34.0907,34.1704,45200.0
2011-06-06 11:00:00,51.44,51.85,51.44,51.83,36000.0,34.1505,34.4227,34.1505,34.4094,36000.0
2011-06-06 11:30:00,51.82,51.83,51.68,51.74,36700.0,34.4028,34.4094,34.3098,34.3497,36700.0
2011-06-06 12:00:00,51.72,51.72,51.6,51.6,21600.0,34.3364,34.3364,34.2567,34.2567,21600.0
2011-06-06 12:30:00,51.6,51.64,51.6,51.62,32400.0,34.2567,34.2833,34.2567,34.27,32400.0
2011-06-06 13:00:00,51.62,51.67,51.59,51.6,34100.0,34.27,34.3032,34.2501,34.2567,34100.0
2011-06-06 13:30:00,51.61,51.61,51.45,51.52,42300.0,34.2634,34.2634,34.1571,34.2036,42300.0
2011-06-06 14:00:00,51.53,51.54,51.37,51.46,87900.0,34.2102,34.2169,34.104,34.1638,87900.0
2011-06-06 14:30:00,51.46,51.53,51.45,51.49,37300.0,34.1638,34.2102,34.1571,34.1837,37300.0
2011-06-06 15:00:00,51.49,51.53,51.34,51.38,76700.0,34.1837,34.2102,34.0841,34.1107,76700.0
2011-06-06 15:30:00,51.38,51.61,51.37,51.51,185100.0,34.1107,34.2634,34.104,34.197,185100.0
2011-06-07 09:30:00,51.77,51.83,51.35,51.46,82000.0,34.3696,34.4094,34.0907,34.1638,82000.0
2011-06-07 10:00:00,51.47,51.5,51.36,51.38,89500.0,34.1704,34.1903,34.0974,34.1107,89500.0
2011-06-07 10:30:00,51.39,51.44,51.32,51.35,70800.0,34.1173,34.1505,34.0708,34.0907,70800.0
2011-06-07 11:00:00,51.35,51.36,51.2,51.22,91600.0,34.0907,34.0974,33.9912,34.0044,91600.0
2011-06-07 11:30:00,51.22,51.22,51.02,51.16,101800.0,34.0044,34.0044,33.8717,33.9646,101800.0
2011-06-07 12:00:00,51.17,51.18,51.04,51.08,59700.0,33.9712,33.9779,33.8849,33.9115,59700.0
2011-06-07 12:30:00,51.08,51.11,51.04,51.08,63200.0,33.9115,33.9314,33.8849,33.9115,63200.0
2011-06-07 13:00:00,51.09,51.17,51.08,51.09,59900.0,33.9181,33.9712,33.9115,33.9181,59900.0
2011-06-07 13:30:00,51.1,51.4,51.1,51.31,38100.0,33.9248,34.1239,33.9248,34.0642,38100.0
2011-06-07 14:00:00,51.33,51.46,51.32,51.38,46900.0,34.0775,34.1638,34.0708,34.1107,46900.0
2011-06-07 14:30:00,51.38,51.38,51.28,51.36,70800.0,34.1107,34.1107,34.0443,34.0974,70800.0
2011-06-07 15:00:00,51.35,51.41,51.33,51.39,63700.0,34.0907,34.1306,34.0775,34.1173,63700.0
2011-06-07 15:30:00,51.38,51.39,51.06,51.09,211900.0,34.1107,34.1173,33.8982,33.9181,211900.0
2011-06-08 09:30:00,50.83,50.84,50.62,50.66,87100.0,34.0462,34.0529,33.9056,33.9324,87100.0
2011-06-08 10:00:00,50.64,50.79,50.48,50.54,71700.0,33.919,34.0194,33.8118,33.852,71700.0
2011-06-08 10:30:00,50.54,50.67,50.48,50.52,43100.0,33.852,33.9391,33.8118,33.8386,43100.0
2011-06-08 11:00:00,50.53,50.6,50.33,50.37,87400.0,33.8453,33.8922,33.7113,33.7381,87400.0
2011-06-08 11:30:00,50.37,50.5,50.34,50.5,49900.0,33.7381,33.8252,33.718,33.8252,49900.0
2011-06-08 12:00:00,50.5,50.52,50.44,50.45,29800.0,33.8252,33.8386,33.785,33.7917,29800.0
2011-06-08 12:30:00,50.46,50.56,50.45,50.56,31000.0,33.7984,33.8654,33.7917,33.8654,31000.0
2011-06-08 13:00:00,50.54,50.59,50.5,50.56,32800.0,33.852,33.8855,33.8252,33.8654,32800.0
2011-06-08 13:30:00,50.57,50.57,50.39,50.41,73600.0,33.8721,33.8721,33.7515,33.7649,73600.0
2011-06-08 14:00:00,50.42,50.5,50.37,50.45,62900.0,33.7716,33.8252,33.7381,33.7917,62900.0
2011-06-08 14:30:00,50.45,50.7,50.44,50.64,64200.0,33.7917,33.9591,33.785,33.919,64200.0
2011-06-08 15:00:00,50.65,50.68,50.51,50.54,69800.0,33.9257,33.9458,33.8319,33.852,69800.0
2011-06-08 15:30:00,50.54,50.64,50.46,50.5,227300.0,33.852,33.919,33.7984,33.8252,227300.0
2011-06-09 09:30:00,50.68,50.72,50.44,50.72,50400.0,33.9458,33.9725,33.785,33.9725,50400.0
2011-06-09 10:00:00,50.71,50.88,50.66,50.67,33400.0,33.9658,34.0797,33.9324,33.9391,33400.0
2011-06-09 10:30:00,50.66,50.8,50.59,50.61,87200.0,33.9324,34.0261,33.8855,33.8989,87200.0
2011-06-09 11:00:00,50.61,50.63,50.49,50.51,38900.0,33.8989,33.9123,33.8185,33.8319,38900.0
2011-06-09 11:30:00,50.51,50.66,50.49,50.65,29700.0,33.8319,33.9324,33.8185,33.9257,29700.0
2011-06-09 12:00:00,50.65,50.79,50.64,50.67,53400.0,33.9257,34.0194,33.919,33.9391,53400.0
2011-06-09 12:30:00,50.67,50.7,50.56,50.61,59900.0,33.9391,33.9591,33.8654,33.8989,59900.0
2011-06-09 13:00:00,50.62,50.67,50.55,50.57,29800.0,33.9056,33.9391,33.8587,33.8721,29800.0
2011-06-09 13:30:00,50.57,50.69,50.55,50.66,32600.0,33.8721,33.9525,33.8587,33.9324,32600.0
2011-06-09 14:00:00,50.66,50.8,50.65,50.8,30000.0,33.9324,34.0261,33.9257,34.0261,30000.0
2011-06-09 14:30:00,50.78,50.93,50.77,50.91,30100.0,34.0127,34.1132,34.006,34.0998,30100.0
2011-06-09 15:00:00,50.93,50.96,50.9,50.93,47400.0,34.1132,34.1333,34.0931,34.1132,47400.0
2011-06-09 15:30:00,50.92,50.95,50.74,50.77,127200.0,34.1065,34.1266,33.9859,34.006,127200.0
2011-06-10 09:30:00,50.51,50.61,50.15,50.2,65000.0,33.8319,33.8989,33.5908,33.6242,65000.0
2011-06-10 10:00:00,50.22,50.24,50.05,50.15,51800.0,33.6376,33.651,33.5238,33.5908,51800.0
2011-06-10 10:30:00,50.16,50.2,50.06,50.09,67400.0,33.5975,33.6242,33.5305,33.5506,67400.0
2011-06-10 11:00:00,50.08,50.09,49.93,50.01,130300.0,33.5439,33.5506,33.4434,33.497,130300.0
2011-06-10 11:30:00,50.0,50.05,49.96,50.03,27800.0,33.4903,33.5238,33.4635,33.5104,27800.0
2011-06-10 12:00:00,50.02,50.1,50.01,50.08,19700.0,33.5037,33.5573,33.497,33.5439,19700.0
2011-06-10 12:30:00,50.07,50.12,50.03,50.07,13800.0,33.5372,33.5707,33.5104,33.5372,13800.0
2011-06-10 13:00:00,50.07,50.07,50.0,50.05,44900.0,33.5372,33.5372,33.4903,33.5238,44900.0
2011-06-10 13:30:00,50.05,50.05,49.93,50.0,58800.0,33.5238,33.5238,33.4434,33.4903,58800.0
2011-06-10 14:00:00,49.99,50.14,49.98,50.02,95300.0,33.4836,33.5841,33.4769,33.5037,95300.0
2011-06-10 14:30:00,49.99,50.11,49.93,50.09,66800.0,33.4836,33.564,33.4434,33.5506,66800.0
2011-06-10 15:00:00,50.11,50.18,50.01,50.02,151400.0,33.564,33.6109,33.497,33.5037,151400.0
2011-06-10 15:30:00,50.03,50.03,49.74,49.83,320700.0,33.5104,33.5104,33.3161,33.3764,320700.0
2011-06-13 09:30:00,49.92,50.13,49.92,50.02,42000.0,33.4367,33.5774,33.4367,33.5037,42000.0
2011-06-13 10:00:00,50.03,50.07,49.93,50.02,46900.0,33.5104,33.5372,33.4434,33.5037,46900.0
2011-06-13 10:30:00,50.02,50.02,49.92,49.96,47000.0,33.5037,33.5037,33.4367,33.4635,47000.0
2011-06-13 11:00:00,49.97,50.03,49.93,49.96,106700.0,33.4702,33.5104,33.4434,33.4635,106700.0
2011-06-13 11:30:00,49.96,50.0,49.92,49.98,51100.0,33.4635,33.4903,33.4367,33.4769,51100.0
2011-06-13 12:00:00,49.98,50.03,49.92,49.95,26700.0,33.4769,33.5104,33.4367,33.4568,26700.0
2011-06-13 12:30:00,49.96,50.02,49.93,49.95,24100.0,33.4635,33.5037,33.4434,33.4568,24100.0
2011-06-13 13:00:00,49.94,50.13,49.92,50.09,66800.0,33.4501,33.5774,33.4367,33.5506,66800.0
2011-06-13 13:30:00,50.1,50.12,50.05,50.11,72000.0,33.5573,33.5707,33.5238,33.564,72000.0
2011-06-13 14:00:00,50.11,50.12,50.02,50.08,76700.0,33.564,33.5707,33.5037,33.5439,76700.0
2011-06-13 14:30:00,50.08,50.12,50.04,50.04,61500.0,33.5439,33.5707,33.5171,33.5171,61500.0
2011-06-13 15:00:00,50.05,50.12,50.02,50.09,100600.0,33.5238,33.5707,33.5037,33.5506,100600.0
2011-06-13 15:30:00,50.09,50.1,49.99,50.02,129100.0,33.5506,33.5573,33.4836,33.5037,129100.0
2011-06-14 09:30:00,50.62,50.9,50.53,50.78,77900.0,33.9056,34.0931,33.8453,34.0127,77900.0
2011-06-14 10:00:00,50.77,50.95,50.75,50.91,77200.0,34.006,34.1266,33.9926,34.0998,77200.0
2011-06-14 10:30:00,50.92,51.11,50.92,51.1,28300.0,34.1065,34.2338,34.1065,34.2271,28300.0
2011-06-14 11:00:00,51.09,51.1,51.01,51.05,45200.0,34.2204,34.2271,34.1668,34.1936,45200.0
2011-06-14 11:30:00,51.04,51.12,51.0,51.11,30800.0,34.1869,34.2405,34.1601,34.2338,30800.0
2011-06-14 12:00:00,51.12,51.15,51.05,51.15,26500.0,34.2405,34.2606,34.1936,34.2606,26500.0
2011-06-14 12:30:00,51.14,51.21,51.14,51.21,22300.0,34.2539,34.3008,34.2539,34.3008,22300.0
2011-06-14 13:00:00,51.21,51.22,51.15,51.21,17600.0,34.3008,34.3074,34.2606,34.3008,17600.0
2011-06-14 13:30:00,51.21,51.25,51.16,51.23,32100.0,34.3008,34.3275,34.2673,34.3141,32100.0
2011-06-14 14:00:00,51.23,51.24,51.13,51.18,44200.0,34.3141,34.3208,34.2472,34.2807,44200.0
2011-06-14 14:30:00,51.17,51.17,51.02,51.1,93100.0,34.274,34.274,34.1735,34.2271,93100.0
2011-06-14 15:00:00,51.1,51.17,51.1,51.12,67200.0,34.2271,34.274,34.2271,34.2405,67200.0
2011-06-14 15:30:00,51.12,51.14,50.95,51.0,226800.0,34.2405,34.2539,34.1266,34.1601,226800.0
2011-06-15 09:30:00,50.54,50.84,50.27,50.78,62700.0,33.852,34.0529,33.6711,34.0127,62700.0
2011-06-15 10:00:00,50.77,50.88,50.69,50.81,30900.0,34.006,34.0797,33.9525,34.0328,30900.0
2011-06-15 10:30:00,50.8,50.94,50.73,50.91,42400.0,34.0261,34.1199,33.9792,34.0998,42400.0
2011-06-15 11:00:00,50.92,50.99,50.88,50.92,45300.0,34.1065,34.1534,34.0797,34.1065,45300.0
2011-06-15 11:30:00,50.92,50.92,50.64,50.73,49800.0,34.1065,34.1065,33.919,33.9792,49800.0
2011-06-15 12:00:00,50.71,50.77,50.39,50.49,41600.0,33.9658,34.006,33.7515,33.8185,41600.0
2011-06-15 12:30:00,50.5,50.66,50.48,50.5,49200.0,33.8252,33.9324,33.8118,33.8252,49200.0
2011-06-15 13:00:00,50.5,50.54,50.38,50.45,56100.0,33.8252,33.852,33.7448,33.7917,56100.0
2011-06-15 13:30:00,50.44,50.48,50.32,50.42,38500.0,33.785,33.8118,33.7046,33.7716,38500.0
2011-06-15 14:00:00,50.42,50.55,50.42,50.43,47900.0,33.7716,33.8587,33.7716,33.7783,47900.0
2011-06-15 14:30:00,50.45,50.62,50.45,50.47,42200.0,33.7917,33.9056,33.7917,33.8051,42200.0
2011-06-15 15:00:00,50.47,50.57,50.38,50.53,56200.0,33.8051,33.8721,33.7448,33.8453,56200.0
2011-06-15 15:30:00,50.55,50.66,50.47,50.48,128800.0,33.8587,33.9324,33.8051,33.8118,128800.0
2011-06-16 09:30:00,50.55,50.74,50.47,50.62,51000.0,33.8587,33.9859,33.8051,33.9056,51000.0
2011-06-16 10:00:00,50.62,50.77,50.4,50.59,103100.0,33.9056,34.006,33.7582,33.8855,103100.0
2011-06-16 10:30:00,50.61,50.84,50.56,50.77,43700.0,33.8989,34.0529,33.8654,34.006,43700.0
2011-06-16 11:00:00,50.76,50.84,50.62,50.8,50900.0,33.9993,34.0529,33.9056,34.0261,50900.0
2011-06-16 11:30:00,50.82,50.89,50.75,50.79,43100.0,34.0395,34.0864,33.9926,34.0194,43100.0
2011-06-16 12:00:00,50.79,50.87,50.74,50.87,30500.0,34.0194,34.073,33.9859,34.073,30500.0
2011-06-16 12:30:00,50.86,50.89,50.78,50.8,23200.0,34.0663,34.0864,34.0127,34.0261,23200.0
2011-06-16 13:00:00,50.79,50.8,50.63,50.65,46200.0,34.0194,34.0261,33.9123,33.9257,46200.0
2011-06-16 13:30:00,50.64,50.64,50.44,50.46,64200.0,33.919,33.919,33.785,33.7984,64200.0
2011-06-16 14:00:00,50.45,50.49,50.38,50.43,43700.0,33.7917,33.8185,33.7448,33.7783,43700.0
2011-06-16 14:30:00,50.44,50.44,50.27,50.42,42400.0,33.785,33.785,33.6711,33.7716,42400.0
2011-06-16 15:00:00,50.42,50.64,50.37,50.6,56200.0,33.7716,33.919,33.7381,33.8922,56200.0
2011-06-16 15:30:00,50.6,50.81,50.6,50.74,171700.0,33.8922,34.0328,33.8922,33.9859,171700.0
2011-06-17 09:30:00,51.15,51.36,51.01,51.12,158300.0,34.2606,34.4012,34.1668,34.2405,158300.0
2011-06-17 10:00:00,51.12,51.5,51.12,51.28,49800.0,34.2405,34.495,34.2405,34.3476,49800.0
2011-06-17 10:30:00,51.29,51.66,51.27,51.64,64000.0,34.3543,34.6022,34.3409,34.5888,64000.0
2011-06-17 11:00:00,51.62,51.67,51.54,51.65,69700.0,34.5754,34.6089,34.5218,34.5955,69700.0
2011-06-17 11:30:00,51.64,51.65,51.52,51.57,34600.0,34.5888,34.5955,34.5084,34.5419,34600.0
2011-06-17 12:00:00,51.57,51.57,51.47,51.48,32100.0,34.5419,34.5419,34.4749,34.4816,32100.0
2011-06-17 12:30:00,51.48,51.51,51.46,51.5,67300.0,34.4816,34.5017,34.4682,34.495,67300.0
2011-06-17 13:00:00,51.5,51.5,51.35,51.43,68000.0,34.495,34.495,34.3945,34.4481,68000.0
2011-06-17 13:30:00,51.42,51.44,51.28,51.38,29600.0,34.4414,34.4548,34.3476,34.4146,29600.0
2011-06-17 14:00:00,51.35,51.55,51.33,51.55,35200.0,34.3945,34.5285,34.3811,34.5285,35200.0
2011-06-17 14:30:00,51.56,51.56,51.41,51.41,24500.0,34.5352,34.5352,34.4347,34.4347,24500.0
2011-06-17 15:00:00,51.41,51.45,51.2,51.28,51200.0,34.4347,34.4615,34.2941,34.3476,51200.0
2011-06-17 15:30:00,51.28,51.39,51.21,51.25,100600.0,34.3476,34.4213,34.3008,34.3275,100600.0
2011-06-20 09:30:00,51.01,51.47,51.01,51.45,43000.0,34.1668,34.4749,34.1668,34.4615,43000.0
2011-06-20 10:00:00,51.45,51.53,51.32,51.43,21400.0,34.4615,34.5151,34.3744,34.4481,21400.0
2011-06-20 10:30:00,51.44,51.62,51.44,51.59,20500.0,34.4548,34.5754,34.4548,34.5553,20500.0
2011-06-20 11:00:00,51.57,51.78,51.56,51.76,23900.0,34.5419,34.6825,34.5352,34.6691,23900.0
2011-06-20 11:30:00,51.75,51.82,51.66,51.81,38700.0,34.6624,34.7093,34.6022,34.7026,38700.0
2011-06-20 12:00:00,51.81,51.89,51.73,51.87,20800.0,34.7026,34.7562,34.649,34.7428,20800.0
2011-06-20 12:30:00,51.87,51.9,51.82,51.83,14600.0,34.7428,34.7629,34.7093,34.716,14600.0
2011-06-20 13:00:00,51.83,51.83,51.69,51.78,13200.0,34.716,34.716,34.6223,34.6825,13200.0
2011-06-20 13:30:00,51.76,51.81,51.67,51.67,15100.0,34.6691,34.7026,34.6089,34.6089,15100.0
2011-06-20 14:00:00,51.66,51.7,51.65,51.68,15900.0,34.6022,34.629,34.5955,34.6156,15900.0
2011-06-20 14:30:00,51.7,51.83,51.7,51.79,31900.0,34.629,34.716,34.629,34.6892,31900.0
2011-06-20 15:00:00,51.8,51.81,51.62,51.67,32200.0,34.6959,34.7026,34.5754,34.6089,32200.0
2011-06-20 15:30:00,51.67,51.86,51.67,51.8,68200.0,34.6089,34.7361,34.6089,34.6959,68200.0
2011-06-21 09:30:00,52.05,52.07,51.84,52.04,406300.0,34.8634,34.8768,34.7227,34.8567,406300.0
2011-06-21 10:00:00,52.04,52.46,52.04,52.33,86900.0,34.8567,35.138,34.8567,35.0509,86900.0
2011-06-21 10:30:00,52.33,52.38,52.29,52.37,58100.0,35.0509,35.0844,35.0241,35.0777,58100.0
2011-06-21 11:00:00,52.38,52.58,52.38,52.55,45800.0,35.0844,35.2184,35.0844,35.1983,45800.0
2011-06-21 11:30:00,52.55,52.63,52.5,52.55,41300.0,35.1983,35.2519,35.1648,35.1983,41300.0
2011-06-21 12:00:00,52.55,52.56,52.46,52.48,31700.0,35.1983,35.205,35.138,35.1514,31700.0
2011-06-21 12:30:00,52.48,52.51,52.41,52.45,30000.0,35.1514,35.1715,35.1045,35.1313,30000.0
2011-06-21 13:00:00,52.46,52.47,52.35,52.37,18000.0,35.138,35.1447,35.0643,35.0777,18000.0
2011-06-21 13:30:00,52.36,52.38,52.27,52.33,29100.0,35.071,35.0844,35.0107,35.0509,29100.0
2011-06-21 14:00:00,52.34,52.44,52.31,52.42,34800.0,35.0576,35.1246,35.0375,35.1112,34800.0
2011-06-21 14:30:00,52.42,52.51,52.41,52.48,97500.0,35.1112,35.1715,35.1045,35.1514,97500.0
2011-06-21 15:00:00,52.5,52.52,52.44,52.45,73100.0,35.1648,35.1782,35.1246,35.1313,73100.0
2011-06-21 15:30:00,52.45,52.55,52.41,52.47,151300.0,35.1313,35.1983,35.1045,35.1447,151300.0
2011-06-22 09:30:00,52.26,52.54,52.26,52.53,37100.0,35.004,35.1916,35.004,35.1849,37100.0
2011-06-22 10:00:00,52.53,52.53,52.26,52.38,38200.0,35.1849,35.1849,35.004,35.0844,38200.0
2011-06-22 10:30:00,52.38,52.55,52.38,52.54,40900.0,35.0844,35.1983,35.0844,35.1916,40900.0
2011-06-22 11:00:00,52.54,52.61,52.5,52.57,33700.0,35.1916,35.2385,35.1648,35.2117,33700.0
2011-06-22 11:30:00,52.58,52.61,52.51,52.54,17500.0,35.2184,35.2385,35.1715,35.1916,17500.0
2011-06-22 12:00:00,52.53,52.58,52.45,52.49,39100.0,35.1849,35.2184,35.1313,35.1581,39100.0
2011-06-22 12:30:00,52.48,52.52,52.35,52.51,77600.0,35.1514,35.1782,35.0643,35.1715,77600.0
2011-06-22 13:00:00,52.52,52.57,52.49,52.56,19000.0,35.1782,35.2117,35.1581,35.205,19000.0
2011-06-22 13:30:00,52.57,52.59,52.53,52.57,16800.0,35.2117,35.2251,35.1849,35.2117,16800.0
2011-06-22 14:00:00,52.56,52.62,52.47,52.53,52400.0,35.205,35.2452,35.1447,35.1849,52400.0
2011-06-22 14:30:00,52.51,52.56,52.31,52.34,47200.0,35.1715,35.205,35.0375,35.0576,47200.0
2011-06-22 15:00:00,52.34,52.4,52.3,52.36,41700.0,35.0576,35.0978,35.0308,35.071,41700.0
2011-06-22 15:30:00,52.35,52.35,52.12,52.18,84500.0,35.0643,35.0643,34.9103,34.9505,84500.0
2011-06-23 09:30:00,51.53,51.71,51.45,51.54,71800.0,34.5151,34.6357,34.4615,34.5218,71800.0
2011-06-23 10:00:00,51.55,51.85,51.55,51.75,48800.0,34.5285,34.7294,34.5285,34.6624,48800.0
2011-06-23 10:30:00,51.74,51.75,51.43,51.62,40700.0,34.6557,34.6624,34.4481,34.5754,40700.0
2011-06-23 11:00:00,51.63,51.74,51.55,51.73,37300.0,34.5821,34.6557,34.5285,34.649,37300.0
2011-06-23 11:30:00,51.71,51.89,51.7,51.85,22400.0,34.6357,34.7562,34.629,34.7294,22400.0
2011-06-23 12:00:00,51.84,51.92,51.7,51.7,35500.0,34.7227,34.7763,34.629,34.629,35500.0
2011-06-23 12:30:00,51.71,51.95,51.7,51.94,39800.0,34.6357,34.7964,34.629,34.7897,39800.0
2011-06-23 13:00:00,51.94,52.16,51.9,52.11,49600.0,34.7897,34.9371,34.7629,34.9036,49600.0
2011-06-23 13:30:00,52.13,52.28,52.11,52.12,26400.0,34.917,35.0174,34.9036,34.9103,26400.0
2011-06-23 14:00:00,52.13,52.13,51.94,52.03,29700.0,34.917,34.917,34.7897,34.85,29700.0
2011-06-23 14:30:00,52.03,52.3,51.84,52.29,31000.0,34.85,35.0308,34.7227,35.0241,31000.0
2011-06-23 15:00:00,52.33,52.55,52.15,52.4,88900.0,35.0509,35.1983,34.9304,35.0978,88900.0
2011-06-23 15:30:00,52.39,52.59,52.25,52.53,102400.0,35.0911,35.2251,34.9973,35.1849,102400.0
2011-06-24 09:30:00,52.56,52.68,52.49,52.59,71700.0,35.205,35.2854,35.1581,35.2251,71700.0
2011-06-24 10:00:00,52.59,52.65,52.0,52.09,61000.0,35.2251,35.2653,34.8299,34.8902,61000.0
2011-06-24 10:30:00,52.09,52.33,52.04,52.24,38800.0,34.8902,35.0509,34.8567,34.9907,38800.0
2011-06-24 11:00:00,52.21,52.33,52.09,52.33,34500.0,34.9706,35.0509,34.8902,35.0509,34500.0
2011-06-24 11:30:00,52.31,52.38,52.23,52.26,27200.0,35.0375,35.0844,34.984,35.004,27200.0
2011-06-24 12:00:00,52.26,52.34,52.2,52.25,20400.0,35.004,35.0576,34.9639,34.9973,20400.0
2011-06-24 12:30:00,52.27,52.36,52.14,52.19,23500.0,35.0107,35.071,34.9237,34.9572,23500.0
2011-06-24 13:00:00,52.2,52.25,52.12,52.23,27300.0,34.9639,34.9973,34.9103,34.984,27300.0
2011-06-24 13:30:00,52.24,52.34,52.2,52.28,22300.0,34.9907,35.0576,34.9639,35.0174,22300.0
2011-06-24 14:00:00,52.29,52.31,52.14,52.24,25800.0,35.0241,35.0375,34.9237,34.9907,25800.0
2011-06-24 14:30:00,52.23,52.3,52.16,52.24,30900.0,34.984,35.0308,34.9371,34.9907,30900.0
2011-06-24 15:00:00,52.24,52.25,52.13,52.13,39800.0,34.9907,34.9973,34.917,34.917,39800.0
2011-06-24 15:30:00,52.14,52.26,52.11,52.2,158300.0,34.9237,35.004,34.9036,34.9639,158300.0
2011-06-27 09:30:00,52.06,52.54,52.06,52.46,69800.0,34.8701,35.1916,34.8701,35.138,69800.0
2011-06-27 10:00:00,52.48,52.65,52.41,52.65,62000.0,35.1514,35.2653,35.1045,35.2653,62000.0
2011-06-27 10:30:00,52.65,52.7,52.54,52.68,40400.0,35.2653,35.2988,35.1916,35.2854,40400.0
2011-06-27 11:00:00,52.68,52.77,52.63,52.63,46000.0,35.2854,35.3456,35.2519,35.2519,46000.0
2011-06-27 11:30:00,52.63,52.87,52.6,52.82,51000.0,35.2519,35.4126,35.2318,35.3791,51000.0
2011-06-27 12:00:00,52.83,52.86,52.77,52.82,31700.0,35.3858,35.4059,35.3456,35.3791,31700.0
2011-06-27 12:30:00,52.82,52.84,52.77,52.77,28800.0,35.3791,35.3925,35.3456,35.3456,28800.0
2011-06-27 13:00:00,52.79,52.8,52.71,52.72,23400.0,35.359,35.3657,35.3055,35.3122,23400.0
2011-06-27 13:30:00,52.72,52.79,52.7,52.79,38200.0,35.3122,35.359,35.2988,35.359,38200.0
2011-06-27 14:00:00,52.79,53.02,52.79,53.0,57400.0,35.359,35.5131,35.359,35.4997,57400.0
2011-06-27 14:30:00,53.0,53.04,52.96,52.96,21500.0,35.4997,35.5265,35.4729,35.4729,21500.0
2011-06-27 15:00:00,52.97,52.98,52.91,52.94,37000.0,35.4796,35.4863,35.4394,35.4595,37000.0
2011-06-27 15:30:00,52.93,52.96,52.82,52.83,88600.0,35.4528,35.4729,35.3791,35.3858,88600.0
2011-06-28 09:30:00,52.71,53.43,52.69,53.34,72200.0,35.3055,35.7877,35.2921,35.7274,72200.0
2011-06-28 10:00:00,53.35,53.5,53.3,53.46,39600.0,35.7341,35.8346,35.7006,35.8078,39600.0
2011-06-28 10:30:00,53.47,53.53,53.45,53.49,30100.0,35.8145,35.8547,35.8011,35.8279,30100.0
2011-06-28 11:00:00,53.5,53.56,53.41,53.49,19700.0,35.8346,35.8748,35.7743,35.8279,19700.0
2011-06-28 11:30:00,53.49,53.61,53.48,53.59,60700.0,35.8279,35.9083,35.8212,35.8949,60700.0
2011-06-28 12:00:00,53.58,53.69,53.56,53.63,23200.0,35.8882,35.9619,35.8748,35.9217,23200.0
2011-06-28 12:30:00,53.61,53.69,53.6,53.69,21300.0,35.9083,35.9619,35.9016,35.9619,21300.0
2011-06-28 13:00:00,53.67,53.73,53.63,53.66,14400.0,35.9485,35.9887,35.9217,35.9418,14400.0
2011-06-28 13:30:00,53.67,53.68,53.59,53.63,28000.0,35.9485,35.9552,35.8949,35.9217,28000.0
2011-06-28 14:00:00,53.62,53.71,53.57,53.71,22400.0,35.915,35.9753,35.8815,35.9753,22400.0
2011-06-28 14:30:00,53.71,53.74,53.61,53.67,28500.0,35.9753,35.9954,35.9083,35.9485,28500.0
2011-06-28 15:00:00,53.66,53.68,53.57,53.57,32000.0,35.9418,35.9552,35.8815,35.8815,32000.0
2011-06-28 15:30:00,53.57,53.71,53.55,53.7,111700.0,35.8815,35.9753,35.8681,35.9686,111700.0
2011-06-29 09:30:00,53.97,54.03,53.62,53.73,48800.0,36.1494,36.1896,35.915,35.9887,48800.0
2011-06-29 10:00:00,53.73,54.05,53.6,54.05,55500.0,35.9887,36.203,35.9016,36.203,55500.0
2011-06-29 10:30:00,54.04,54.25,53.92,54.22,43700.0,36.1963,36.337,36.1159,36.3169,43700.0
2011-06-29 11:00:00,54.23,54.35,54.18,54.22,44200.0,36.3236,36.4039,36.2901,36.3169,44200.0
2011-06-29 11:30:00,54.24,54.25,54.09,54.11,39000.0,36.3303,36.337,36.2298,36.2432,39000.0
2011-06-29 12:00:00,54.12,54.16,54.03,54.05,29500.0,36.2499,36.2767,36.1896,36.203,29500.0
2011-06-29 12:30:00,54.04,54.06,53.91,53.94,29700.0,36.1963,36.2097,36.1092,36.1293,29700.0
2011-06-29 13:00:00,53.95,54.07,53.92,53.94,24000.0,36.136,36.2164,36.1159,36.1293,24000.0
2011-06-29 13:30:00,53.96,54.06,53.9,53.92,26600.0,36.1427,36.2097,36.1025,36.1159,26600.0
2011-06-29 14:00:00,53.91,53.94,53.7,53.78,45500.0,36.1092,36.1293,35.9686,36.0222,45500.0
2011-06-29 14:30:00,53.77,53.87,53.66,53.85,47700.0,36.0155,36.0824,35.9418,36.069,47700.0
2011-06-29 15:00:00,53.85,53.9,53.8,53.81,81200.0,36.069,36.1025,36.0355,36.0422,81200.0
2011-06-29 15:30:00,53.82,53.93,53.8,53.83,144200.0,36.0489,36.1226,36.0355,36.0556,144200.0
2011-06-30 09:30:00,54.04,54.28,53.82,54.14,62600.0,36.1963,36.3571,36.0489,36.2633,62600.0
2011-06-30 10:00:00,54.16,54.41,54.16,54.38,58600.0,36.2767,36.4441,36.2767,36.424,58600.0
2011-06-30 10:30:00,54.4,54.44,54.33,54.38,42700.0,36.4374,36.4642,36.3905,36.424,42700.0
2011-06-30 11:00:00,54.39,54.44,54.38,54.44,26600.0,36.4307,36.4642,36.424,36.4642,26600.0
2011-06-30 11:30:00,54.44,54.49,54.39,54.43,34400.0,36.4642,36.4977,36.4307,36.4575,34400.0
2011-06-30 12:00:00,54.43,54.43,54.26,54.26,41000.0,36.4575,36.4575,36.3437,36.3437,41000.0
2011-06-30 12:30:00,54.27,54.35,54.25,54.34,40000.0,36.3504,36.4039,36.337,36.3972,40000.0
2011-06-30 13:00:00,54.34,54.34,54.19,54.26,51000.0,36.3972,36.3972,36.2968,36.3437,51000.0
2011-06-30 13:30:00,54.26,54.31,54.21,54.3,26200.0,36.3437,36.3771,36.3102,36.3705,26200.0
2011-06-30 14:00:00,54.31,54.34,54.27,54.28,62900.0,36.3771,36.3972,36.3504,36.3571,62900.0
2011-06-30 14:30:00,54.28,54.39,54.26,54.3,76500.0,36.3571,36.4307,36.3437,36.3705,76500.0
2011-06-30 15:00:00,54.3,54.33,54.25,54.28,68700.0,36.3705,36.3905,36.337,36.3571,68700.0
2011-06-30 15:30:00,54.27,54.46,54.27,54.37,181900.0,36.3504,36.4776,36.3504,36.4173,181900.0
2011-07-01 09:30:00,54.52,54.68,54.35,54.56,37200.0,36.5178,36.625,36.4039,36.5446,37200.0
2011-07-01 10:00:00,54.59,55.09,54.59,55.04,56800.0,36.5647,36.8996,36.5647,36.8661,56800.0
2011-07-01 10:30:00,55.03,55.09,54.92,54.98,28000.0,36.8594,36.8996,36.7857,36.8259,28000.0
2011-07-01 11:00:00,54.96,55.1,54.96,55.1,21200.0,36.8125,36.9063,36.8125,36.9063,21200.0
2011-07-01 11:30:00,55.09,55.13,55.05,55.1,20800.0,36.8996,36.9264,36.8728,36.9063,20800.0
2011-07-01 12:00:00,55.11,55.33,55.1,55.3,32200.0,36.913,37.0604,36.9063,37.0403,32200.0
2011-07-01 12:30:00,55.31,55.31,55.21,55.24,19300.0,37.047,37.047,36.98,37.0001,19300.0
2011-07-01 13:00:00,55.23,55.35,55.21,55.28,21700.0,36.9934,37.0737,36.98,37.0269,21700.0
2011-07-01 13:30:00,55.28,55.38,55.26,55.31,30300.0,37.0269,37.0938,37.0135,37.047,30300.0
2011-07-01 14:00:00,55.3,55.35,55.24,55.32,29500.0,37.0403,37.0737,37.0001,37.0537,29500.0
2011-07-01 14:30:00,55.33,55.47,55.32,55.46,37400.0,37.0604,37.1541,37.0537,37.1474,37400.0
2011-07-01 15:00:00,55.45,55.48,55.33,55.37,47000.0,37.1407,37.1608,37.0604,37.0871,47000.0
2011-07-01 15:30:00,55.38,55.5,55.35,55.45,99400.0,37.0938,37.1742,37.0737,37.1407,99400.0
2011-07-05 09:30:00,55.54,55.71,55.5,55.5,83300.0,37.201,37.3149,37.1742,37.1742,83300.0
2011-07-05 10:00:00,55.47,55.6,55.25,55.36,33700.0,37.1541,37.2412,37.0068,37.0804,33700.0
2011-07-05 10:30:00,55.36,55.41,55.26,55.26,62100.0,37.0804,37.1139,37.0135,37.0135,62100.0
2011-07-05 11:00:00,55.26,55.35,55.17,55.33,33900.0,37.0135,37.0737,36.9532,37.0604,33900.0
2011-07-05 11:30:00,55.3,55.49,55.3,55.48,23600.0,37.0403,37.1675,37.0403,37.1608,23600.0
2011-07-05 12:00:00,55.49,55.53,55.48,55.49,27700.0,37.1675,37.1943,37.1608,37.1675,27700.0
2011-07-05 12:30:00,55.48,55.53,55.48,55.51,35400.0,37.1608,37.1943,37.1608,37.1809,35400.0
2011-07-05 13:00:00,55.51,55.56,55.49,55.55,41400.0,37.1809,37.2144,37.1675,37.2077,41400.0
2011-07-05 13:30:00,55.54,55.73,55.53,55.73,37100.0,37.201,37.3283,37.1943,37.3283,37100.0
2011-07-05 14:00:00,55.73,55.75,55.45,55.48,44600.0,37.3283,37.3417,37.1407,37.1608,44600.0
2011-07-05 14:30:00,55.48,55.56,55.44,55.52,38200.0,37.1608,37.2144,37.134,37.1876,38200.0
2011-07-05 15:00:00,55.52,55.67,55.49,55.65,49200.0,37.1876,37.2881,37.1675,37.2747,49200.0
2011-07-05 15:30:00,55.65,55.67,55.5,55.6,106100.0,37.2747,37.2881,37.1742,37.2412,106100.0
2011-07-06 09:30:00,55.87,56.48,55.64,56.23,197000.0,37.422,37.8306,37.268,37.6632,197000.0
2011-07-06 10:00:00,56.23,56.3,55.84,56.0,82200.0,37.6632,37.7101,37.402,37.5091,82200.0
2011-07-06 10:30:00,56.01,56.04,55.9,56.0,78400.0,37.5158,37.5359,37.4421,37.5091,78400.0
2011-07-06 11:00:00,56.0,56.14,55.93,56.06,66100.0,37.5091,37.6029,37.4622,37.5493,66100.0
2011-07-06 11:30:00,56.07,56.29,56.07,56.27,57000.0,37.556,37.7034,37.556,37.69,57000.0
2011-07-06 12:00:00,56.26,56.28,56.18,56.28,32000.0,37.6833,37.6967,37.6297,37.6967,32000.0
2011-07-06 12:30:00,56.28,56.5,56.27,56.43,67500.0,37.6967,37.844,37.69,37.7971,67500.0
2011-07-06 13:00:00,56.44,56.45,56.32,56.33,36200.0,37.8038,37.8105,37.7235,37.7302,36200.0
2011-07-06 13:30:00,56.35,56.5,56.33,56.5,44000.0,37.7436,37.844,37.7302,37.844,44000.0
2011-07-06 14:00:00,56.49,56.5,56.31,56.48,72300.0,37.8373,37.844,37.7168,37.8306,72300.0
2011-07-06 14:30:00,56.48,56.77,56.47,56.76,147600.0,37.8306,38.0249,37.8239,38.0182,147600.0
2011-07-06 15:00:00,56.76,57.06,56.76,56.86,207400.0,38.0182,38.2191,38.0182,38.0852,207400.0
2011-07-06 15:30:00,56.86,57.01,56.81,57.0,279100.0,38.0852,38.1856,38.0517,38.1789,279100.0
2011-07-07 09:30:00,57.44,57.59,57.32,57.34,147700.0,38.4736,38.5741,38.3933,38.4067,147700.0
2011-07-07 10:00:00,57.36,57.42,57.11,57.24,82800.0,38.4201,38.4602,38.2526,38.3397,82800.0
2011-07-07 10:30:00,57.24,57.31,57.03,57.04,241600.0,38.3397,38.3866,38.199,38.2057,241600.0
2011-07-07 11:00:00,57.03,57.05,56.94,57.05,48300.0,38.199,38.2124,38.1387,38.2124,48300.0
2011-07-07 11:30:00,57.05,57.1,57.03,57.08,37700.0,38.2124,38.2459,38.199,38.2325,37700.0
2011-07-07 12:00:00,57.08,57.18,57.01,57.17,158700.0,38.2325,38.2995,38.1856,38.2928,158700.0
2011-07-07 12:30:00,57.17,57.22,57.17,57.19,42800.0,38.2928,38.3263,38.2928,38.3062,42800.0
2011-07-07 13:00:00,57.2,57.47,57.18,57.45,48700.0,38.3129,38.4937,38.2995,38.4803,48700.0
2011-07-07 13:30:00,57.45,57.56,57.44,57.51,49800.0,38.4803,38.554,38.4736,38.5205,49800.0
2011-07-07 14:00:00,57.52,57.66,57.49,57.61,53000.0,38.5272,38.621,38.5071,38.5875,53000.0
2011-07-07 14:30:00,57.61,57.62,57.55,57.56,51400.0,38.5875,38.5942,38.5473,38.554,51400.0
2011-07-07 15:00:00,57.57,57.58,57.51,57.55,72200.0,38.5607,38.5674,38.5205,38.5473,72200.0
2011-07-07 15:30:00,57.53,57.58,57.3,57.39,220500.0,38.5339,38.5674,38.3799,38.4402,220500.0
2011-07-08 09:30:00,56.67,56.67,56.31,56.53,167100.0,37.9579,37.9579,37.7168,37.8641,167100.0
2011-07-08 10:00:00,56.52,56.59,56.37,56.56,62300.0,37.8574,37.9043,37.7569,37.8842,62300.0
2011-07-08 10:30:00,56.55,56.76,56.47,56.74,36300.0,37.8775,38.0182,37.8239,38.0048,36300.0
2011-07-08 11:00:00,56.73,56.74,56.59,56.63,41900.0,37.9981,38.0048,37.9043,37.9311,41900.0
2011-07-08 11:30:00,56.63,56.75,56.56,56.64,40100.0,37.9311,38.0115,37.8842,37.9378,40100.0
2011-07-08 12:00:00,56.62,56.75,56.52,56.73,191600.0,37.9244,38.0115,37.8574,37.9981,191600.0
2011-07-08 12:30:00,56.73,56.9,56.73,56.87,22500.0,37.9981,38.1119,37.9981,38.0919,22500.0
2011-07-08 13:00:00,56.85,56.85,56.7,56.82,30800.0,38.0785,38.0785,37.978,38.0584,30800.0
2011-07-08 13:30:00,56.84,57.04,56.84,56.98,52400.0,38.0718,38.2057,38.0718,38.1655,52400.0
2011-07-08 14:00:00,56.97,57.1,56.97,56.98,54900.0,38.1588,38.2459,38.1588,38.1655,54900.0
2011-07-08 14:30:00,56.98,57.08,56.98,57.02,45900.0,38.1655,38.2325,38.1655,38.1923,45900.0
2011-07-08 15:00:00,57.01,57.14,57.01,57.08,69900.0,38.1856,38.2727,38.1856,38.2325,69900.0
2011-07-08 15:30:00,57.07,57.31,57.06,57.24,155400.0,38.2258,38.3866,38.2191,38.3397,155400.0
2011-07-11 09:30:00,56.82,56.93,56.67,56.85,114900.0,38.0584,38.132,37.9579,38.0785,114900.0
2011-07-11 10:00:00,56.85,56.86,56.4,56.41,187700.0,38.0785,38.0852,37.777,37.7837,187700.0
2011-07-11 10:30:00,56.41,56.46,55.98,55.98,202200.0,37.7837,37.8172,37.4957,37.4957,202200.0
2011-07-11 11:00:00,56.0,56.3,55.98,56.2,76600.0,37.5091,37.7101,37.4957,37.6431,76600.0
2011-07-11 11:30:00,56.2,56.2,55.97,55.98,80800.0,37.6431,37.6431,37.489,37.4957,80800.0
2011-07-11 12:00:00,55.98,55.98,55.85,55.89,61900.0,37.4957,37.4957,37.4086,37.4354,61900.0
2011-07-11 12:30:00,55.89,55.89,55.75,55.78,48600.0,37.4354,37.4354,37.3417,37.3618,48600.0
2011-07-11 13:00:00,55.78,55.82,55.71,55.76,34800.0,37.3618,37.3886,37.3149,37.3484,34800.0
2011-07-11 13:30:00,55.75,55.9,55.73,55.89,53600.0,37.3417,37.4421,37.3283,37.4354,53600.0
2011-07-11 14:00:00,55.89,55.89,55.69,55.69,68400.0,37.4354,37.4354,37.3015,37.3015,68400.0
2011-07-11 14:30:00,55.69,55.74,55.55,55.57,104000.0,37.3015,37.335,37.2077,37.2211,104000.0
2011-07-11 15:00:00,55.57,55.6,55.35,55.43,135200.0,37.2211,37.2412,37.0737,37.1273,135200.0
2011-07-11 15:30:00,55.43,55.51,55.35,55.49,262100.0,37.1273,37.1809,37.0737,37.1675,262100.0
2011-07-12 09:30:00,55.49,55.52,55.18,55.36,102700.0,37.1675,37.1876,36.9599,37.0804,102700.0
2011-07-12 10:00:00,55.39,55.52,55.32,55.43,76600.0,37.1005,37.1876,37.0537,37.1273,76600.0
2011-07-12 10:30:00,55.44,55.47,55.3,55.37,58900.0,37.134,37.1541,37.0403,37.0871,58900.0
2011-07-12 11:00:00,55.38,55.51,55.32,55.47,49100.0,37.0938,37.1809,37.0537,37.1541,49100.0
2011-07-12 11:30:00,55.51,55.58,55.42,55.46,52300.0,37.1809,37.2278,37.1206,37.1474,52300.0
2011-07-12 12:00:00,55.46,55.53,55.36,55.41,48000.0,37.1474,37.1943,37.0804,37.1139,48000.0
2011-07-12 12:30:00,55.41,55.49,55.39,55.49,33900.0,37.1139,37.1675,37.1005,37.1675,33900.0
2011-07-12 13:00:00,55.48,55.57,55.39,55.39,41600.0,37.1608,37.2211,37.1005,37.1005,41600.0
2011-07-12 13:30:00,55.39,55.41,55.31,55.32,92300.0,37.1005,37.1139,37.047,37.0537,92300.0
2011-07-12 14:00:00,55.32,55.7,55.31,55.66,143600.0,37.0537,37.3082,37.047,37.2814,143600.0
2011-07-12 14:30:00,55.66,55.67,55.48,55.54,63000.0,37.2814,37.2881,37.1608,37.201,63000.0
2011-07-12 15:00:00,55.53,55.62,55.42,55.48,115900.0,37.1943,37.2546,37.1206,37.1608,115900.0
2011-07-12 15:30:00,55.49,55.52,55.3,55.35,212000.0,37.1675,37.1876,37.0403,37.0737,212000.0
2011-07-13 09:30:00,55.66,55.75,55.25,55.29,72400.0,37.2814,37.3417,37.0068,37.0336,72400.0
2011-07-13 10:00:00,55.3,55.67,55.3,55.6,93800.0,37.0403,37.2881,37.0403,37.2412,93800.0
2011-07-13 10:30:00,55.61,55.65,55.53,55.61,65600.0,37.2479,37.2747,37.1943,37.2479,65600.0
2011-07-13 11:00:00,55.61,55.68,55.48,55.61,63000.0,37.2479,37.2948,37.1608,37.2479,63000.0
2011-07-13 11:30:00,55.61,55.61,55.39,55.42,48500.0,37.2479,37.2479,37.1005,37.1206,48500.0
2011-07-13 12:00:00,55.42,55.58,55.38,55.55,52600.0,37.1206,37.2278,37.0938,37.2077,52600.0
2011-07-13 12:30:00,55.55,55.56,55.37,55.41,36800.0,37.2077,37.2144,37.0871,37.1139,36800.0
2011-07-13 13:00:00,55.42,55.44,55.35,55.39,37000.0,37.1206,37.134,37.0737,37.1005,37000.0
2011-07-13 13:30:00,55.4,55.44,55.28,55.32,56000.0,37.1072,37.134,37.0269,37.0537,56000.0
2011-07-13 14:00:00,55.3,55.37,55.14,55.18,87100.0,37.0403,37.0871,36.9331,36.9599,87100.0
2011-07-13 14:30:00,55.18,55.26,55.15,55.24,88100.0,36.9599,37.0135,36.9398,37.0001,88100.0
2011-07-13 15:00:00,55.24,55.31,55.0,55.09,96200.0,37.0001,37.047,36.8393,36.8996,96200.0
2011-07-13 15:30:00,55.07,55.14,54.94,55.11,145200.0,36.8862,36.9331,36.7991,36.913,145200.0
2011-07-14 09:30:00,55.34,55.58,55.11,55.55,49600.0,37.067,37.2278,36.913,37.2077,49600.0
2011-07-14 10:00:00,55.55,55.8,55.49,55.75,57300.0,37.2077,37.3752,37.1675,37.3417,57300.0
2011-07-14 10:30:00,55.73,55.78,55.39,55.41,50100.0,37.3283,37.3618,37.1005,37.1139,50100.0
2011-07-14 11:00:00,55.42,55.47,55.28,55.29,38200.0,37.1206,37.1541,37.0269,37.0336,38200.0
2011-07-14 11:30:00,55.29,55.31,55.07,55.18,43900.0,37.0336,37.047,36.8862,36.9599,43900.0
2011-07-14 12:00:00,55.18,55.19,54.98,55.07,30500.0,36.9599,36.9666,36.8259,36.8862,30500.0
2011-07-14 12:30:00,55.06,55.21,54.93,54.97,27200.0,36.8795,36.98,36.7924,36.8192,27200.0
2011-07-14 13:00:00,54.95,55.01,54.74,55.01,44800.0,36.8058,36.846,36.6652,36.846,44800.0
2011-07-14 13:30:00,54.99,55.27,54.98,55.12,44900.0,36.8326,37.0202,36.8259,36.9197,44900.0
2011-07-14 14:00:00,55.11,55.31,55.01,55.03,51400.0,36.913,37.047,36.846,36.8594,51400.0
2011-07-14 14:30:00,55.04,55.18,55.01,55.12,54100.0,36.8661,36.9599,36.846,36.9197,54100.0
2011-07-14 15:00:00,55.14,55.21,54.92,55.04,152100.0,36.9331,36.98,36.7857,36.8661,152100.0
2011-07-14 15:30:00,55.05,55.23,55.01,55.09,192000.0,36.8728,36.9934,36.846,36.8996,192000.0
2011-07-15 09:30:00,57.3,57.62,56.8,57.28,397500.0,38.3799,38.5942,38.045,38.3665,397500.0
2011-07-15 10:00:00,57.28,57.48,56.97,57.15,141600.0,38.3665,38.5004,38.1588,38.2794,141600.0
2011-07-15 10:30:00,57.19,57.34,56.52,56.9,160500.0,38.3062,38.4067,37.8574,38.1119,160500.0
2011-07-15 11:00:00,56.88,57.11,56.58,56.98,267300.0,38.0985,38.2526,37.8976,38.1655,267300.0
2011-07-15 11:30:00,56.99,56.99,56.6,56.76,161800.0,38.1722,38.1722,37.911,38.0182,161800.0
2011-07-15 12:00:00,56.78,57.16,56.75,56.97,72900.0,38.0316,38.2861,38.0115,38.1588,72900.0
2011-07-15 12:30:00,57.0,57.07,56.79,56.9,69800.0,38.1789,38.2258,38.0383,38.1119,69800.0
2011-07-15 13:00:00,56.89,56.97,56.76,56.81,37800.0,38.1052,38.1588,38.0182,38.0517,37800.0
2011-07-15 13:30:00,56.81,56.9,56.72,56.74,82000.0,38.0517,38.1119,37.9914,38.0048,82000.0
2011-07-15 14:00:00,56.74,56.83,56.62,56.83,144800.0,38.0048,38.0651,37.9244,38.0651,144800.0
2011-07-15 14:30:00,56.81,56.92,56.71,56.88,78100.0,38.0517,38.1253,37.9847,38.0985,78100.0
2011-07-15 15:00:00,56.87,57.1,56.79,57.1,123000.0,38.0919,38.2459,38.0383,38.2459,123000.0
2011-07-15 15:30:00,57.1,57.37,56.98,57.11,292500.0,38.2459,38.4268,38.1655,38.2526,292500.0
2011-07-18 09:30:00,56.82,56.9,56.09,56.25,137100.0,38.0584,38.1119,37.5694,37.6766,137100.0
2011-07-18 10:00:00,56.25,56.41,56.1,56.35,77800.0,37.6766,37.7837,37.5761,37.7436,77800.0
2011-07-18 10:30:00,56.33,56.33,56.0,56.07,61300.0,37.7302,37.7302,37.5091,37.556,61300.0
2011-07-18 11:00:00,56.07,56.31,56.03,56.26,54700.0,37.556,37.7168,37.5292,37.6833,54700.0
2011-07-18 11:30:00,56.25,56.25,55.96,56.05,41400.0,37.6766,37.6766,37.4823,37.5426,41400.0
2011-07-18 12:00:00,56.02,56.19,55.95,56.15,50000.0,37.5225,37.6364,37.4756,37.6096,50000.0
2011-07-18 12:30:00,56.15,56.24,56.1,56.2,27600.0,37.6096,37.6699,37.5761,37.6431,27600.0
2011-07-18 13:00:00,56.21,56.21,55.98,56.04,28400.0,37.6498,37.6498,37.4957,37.5359,28400.0
2011-07-18 13:30:00,56.05,56.19,56.05,56.16,40400.0,37.5426,37.6364,37.5426,37.6163,40400.0
2011-07-18 14:00:00,56.17,56.21,56.06,56.06,51600.0,37.623,37.6498,37.5493,37.5493,51600.0
2011-07-18 14:30:00,56.06,56.19,55.97,56.16,79700.0,37.5493,37.6364,37.489,37.6163,79700.0
2011-07-18 15:00:00,56.18,56.25,56.04,56.11,77300.0,37.6297,37.6766,37.5359,37.5828,77300.0
2011-07-18 15:30:00,56.11,56.28,56.07,56.25,166400.0,37.5828,37.6967,37.556,37.6766,166400.0
2011-07-19 09:30:00,56.53,57.0,56.45,56.81,105000.0,37.8641,38.1789,37.8105,38.0517,105000.0
2011-07-19 10:00:00,56.83,56.84,56.62,56.67,89300.0,38.0651,38.0718,37.9244,37.9579,89300.0
2011-07-19 10:30:00,56.65,56.82,56.64,56.78,49100.0,37.9445,38.0584,37.9378,38.0316,49100.0
2011-07-19 11:00:00,56.79,56.81,56.63,56.68,45100.0,38.0383,38.0517,37.9311,37.9646,45100.0
2011-07-19 11:30:00,56.67,56.76,56.58,56.7,53000.0,37.9579,38.0182,37.8976,37.978,53000.0
2011-07-19 12:00:00,56.68,56.84,56.68,56.77,45000.0,37.9646,38.0718,37.9646,38.0249,45000.0
2011-07-19 12:30:00,56.76,56.9,56.72,56.78,33900.0,38.0182,38.1119,37.9914,38.0316,33900.0
2011-07-19 13:00:00,56.78,56.96,56.74,56.95,51000.0,38.0316,38.1521,38.0048,38.1454,51000.0
2011-07-19 13:30:00,56.96,57.14,56.88,57.1,97100.0,38.1521,38.2727,38.0985,38.2459,97100.0
2011-07-19 14:00:00,57.08,57.09,56.97,57.06,48500.0,38.2325,38.2392,38.1588,38.2191,48500.0
2011-07-19 14:30:00,57.06,57.15,57.01,57.08,75800.0,38.2191,38.2794,38.1856,38.2325,75800.0
2011-07-19 15:00:00,57.08,57.22,57.02,57.03,118500.0,38.2325,38.3263,38.1923,38.199,118500.0
2011-07-19 15:30:00,57.03,57.1,56.98,57.07,160700.0,38.199,38.2459,38.1655,38.2258,160700.0
2011-07-20 09:30:00,57.24,57.24,56.37,56.48,115200.0,38.3397,38.3397,37.7569,37.8306,115200.0
2011-07-20 10:00:00,56.47,56.55,56.12,56.26,118000.0,37.8239,37.8775,37.5895,37.6833,118000.0
2011-07-20 10:30:00,56.24,56.3,56.17,56.27,58600.0,37.6699,37.7101,37.623,37.69,58600.0
2011-07-20 11:00:00,56.27,56.38,56.26,56.28,51300.0,37.69,37.7636,37.6833,37.6967,51300.0
2011-07-20 11:30:00,56.28,56.28,56.0,56.04,74300.0,37.6967,37.6967,37.5091,37.5359,74300.0
2011-07-20 12:00:00,56.04,56.17,56.04,56.13,53200.0,37.5359,37.623,37.5359,37.5962,53200.0
2011-07-20 12:30:00,56.12,56.29,56.09,56.29,31400.0,37.5895,37.7034,37.5694,37.7034,31400.0
2011-07-20 13:00:00,56.28,56.35,56.18,56.2,85400.0,37.6967,37.7436,37.6297,37.6431,85400.0
2011-07-20 13:30:00,56.2,56.48,56.14,56.47,82400.0,37.6431,37.8306,37.6029,37.8239,82400.0
2011-07-20 14:00:00,56.47,56.54,56.42,56.52,71400.0,37.8239,37.8708,37.7904,37.8574,71400.0
2011-07-20 14:30:00,56.52,56.53,56.35,56.41,48900.0,37.8574,37.8641,37.7436,37.7837,48900.0
2011-07-20 15:00:00,56.42,56.49,56.38,56.42,54900.0,37.7904,37.8373,37.7636,37.7904,54900.0
2011-07-20 15:30:00,56.41,56.52,56.36,56.43,149000.0,37.7837,37.8574,37.7503,37.7971,149000.0
2011-07-21 09:30:00,56.85,56.85,56.34,56.49,39000.0,38.0785,38.0785,37.7369,37.8373,39000.0
2011-07-21 10:00:00,56.48,56.84,56.43,56.72,139000.0,37.8306,38.0718,37.7971,37.9914,139000.0
2011-07-21 10:30:00,56.73,56.87,56.64,56.64,88500.0,37.9981,38.0919,37.9378,37.9378,88500.0
2011-07-21 11:00:00,56.69,56.73,56.56,56.61,53300.0,37.9713,37.9981,37.8842,37.9177,53300.0
2011-07-21 11:30:00,56.61,56.65,56.46,56.5,57900.0,37.9177,37.9445,37.8172,37.844,57900.0
2011-07-21 12:00:00,56.5,56.53,56.28,56.32,59000.0,37.844,37.8641,37.6967,37.7235,59000.0
2011-07-21 12:30:00,56.32,56.61,56.31,56.48,85400.0,37.7235,37.9177,37.7168,37.8306,85400.0
2011-07-21 13:00:00,56.5,56.57,56.47,56.54,41700.0,37.844,37.8909,37.8239,37.8708,41700.0
2011-07-21 13:30:00,56.55,56.55,56.41,56.43,38100.0,37.8775,37.8775,37.7837,37.7971,38100.0
2011-07-21 14:00:00,56.43,56.47,56.32,56.35,71800.0,37.7971,37.8239,37.7235,37.7436,71800.0
2011-07-21 14:30:00,56.35,56.46,56.33,56.44,68900.0,37.7436,37.8172,37.7302,37.8038,68900.0
2011-07-21 15:00:00,56.44,56.5,56.37,56.45,91000.0,37.8038,37.844,37.7569,37.8105,91000.0
2011-07-21 15:30:00,56.45,56.45,56.29,56.4,178900.0,37.8105,37.8105,37.7034,37.777,178900.0
2011-07-22 09:30:00,56.55,56.68,56.13,56.18,38900.0,37.8775,37.9646,37.5962,37.6297,38900.0
2011-07-22 10:00:00,56.17,56.3,56.02,56.11,61300.0,37.623,37.7101,37.5225,37.5828,61300.0
2011-07-22 10:30:00,56.11,56.16,56.05,56.11,78100.0,37.5828,37.6163,37.5426,37.5828,78100.0
2011-07-22 11:00:00,56.11,56.24,56.1,56.18,59500.0,37.5828,37.6699,37.5761,37.6297,59500.0
2011-07-22 11:30:00,56.2,56.31,56.19,56.28,46900.0,37.6431,37.7168,37.6364,37.6967,46900.0
2011-07-22 12:00:00,56.28,56.33,56.24,56.3,43700.0,37.6967,37.7302,37.6699,37.7101,43700.0
2011-07-22 12:30:00,56.28,56.31,56.2,56.26,59000.0,37.6967,37.7168,37.6431,37.6833,59000.0
2011-07-22 13:00:00,56.26,56.31,56.23,56.26,44000.0,37.6833,37.7168,37.6632,37.6833,44000.0
2011-07-22 13:30:00,56.27,56.35,56.27,56.35,26000.0,37.69,37.7436,37.69,37.7436,26000.0
2011-07-22 14:00:00,56.34,56.35,56.25,56.31,55000.0,37.7369,37.7436,37.6766,37.7168,55000.0
2011-07-22 14:30:00,56.3,56.39,56.29,56.37,26100.0,37.7101,37.7703,37.7034,37.7569,26100.0
2011-07-22 15:00:00,56.38,56.43,56.33,56.33,44800.0,37.7636,37.7971,37.7302,37.7302,44800.0
2011-07-22 15:30:00,56.33,56.38,56.27,56.33,134100.0,37.7302,37.7636,37.69,37.7302,134100.0
2011-07-25 09:30:00,55.89,56.0,55.67,55.9,48800.0,37.4354,37.5091,37.2881,37.4421,48800.0
2011-07-25 10:00:00,55.88,56.24,55.88,56.18,52600.0,37.4287,37.6699,37.4287,37.6297,52600.0
2011-07-25 10:30:00,56.18,56.22,55.99,56.07,27800.0,37.6297,37.6565,37.5024,37.556,27800.0
2011-07-25 11:00:00,56.08,56.29,56.08,56.29,30200.0,37.5627,37.7034,37.5627,37.7034,30200.0
2011-07-25 11:30:00,56.28,56.33,56.17,56.26,26800.0,37.6967,37.7302,37.623,37.6833,26800.0
2011-07-25 12:00:00,56.26,56.35,56.25,56.33,20100.0,37.6833,37.7436,37.6766,37.7302,20100.0
2011-07-25 12:30:00,56.35,56.39,56.33,56.34,14900.0,37.7436,37.7703,37.7302,37.7369,14900.0
2011-07-25 13:00:00,56.33,56.4,56.29,56.29,14200.0,37.7302,37.777,37.7034,37.7034,14200.0
2011-07-25 13:30:00,56.3,56.3,56.23,56.27,21000.0,37.7101,37.7101,37.6632,37.69,21000.0
2011-07-25 14:00:00,56.28,56.42,56.26,56.4,36500.0,37.6967,37.7904,37.6833,37.777,36500.0
2011-07-25 14:30:00,56.41,56.41,56.26,56.32,37400.0,37.7837,37.7837,37.6833,37.7235,37400.0
2011-07-25 15:00:00,56.3,56.3,56.13,56.23,55800.0,37.7101,37.7101,37.5962,37.6632,55800.0
2011-07-25 15:30:00,56.23,56.32,56.1,56.16,93100.0,37.6632,37.7235,37.5761,37.6163,93100.0
2011-07-26 09:30:00,56.27,56.27,55.53,55.58,76600.0,37.69,37.69,37.1943,37.2278,76600.0
2011-07-26 10:00:00,55.56,55.73,55.21,55.23,122500.0,37.2144,37.3283,36.98,36.9934,122500.0
2011-07-26 10:30:00,55.22,55.23,54.92,54.98,122100.0,36.9867,36.9934,36.7857,36.8259,122100.0
2011-07-26 11:00:00,54.98,55.05,54.95,54.95,74900.0,36.8259,36.8728,36.8058,36.8058,74900.0
2011-07-26 11:30:00,54.96,54.96,54.67,54.67,80800.0,36.8125,36.8125,36.6183,36.6183,80800.0
2011-07-26 12:00:00,54.68,54.82,54.62,54.81,86800.0,36.625,36.7187,36.5848,36.7121,86800.0
2011-07-26 12:30:00,54.8,54.8,54.54,54.58,93200.0,36.7054,36.7054,36.5312,36.558,93200.0
2011-07-26 13:00:00,54.59,54.67,54.39,54.45,68800.0,36.5647,36.6183,36.4307,36.4709,68800.0
2011-07-26 13:30:00,54.45,54.49,54.37,54.42,52400.0,36.4709,36.4977,36.4173,36.4508,52400.0
2011-07-26 14:00:00,54.43,54.74,54.41,54.68,103200.0,36.4575,36.6652,36.4441,36.625,103200.0
2011-07-26 14:30:00,54.68,54.76,54.64,54.71,68500.0,36.625,36.6786,36.5982,36.6451,68500.0
2011-07-26 15:00:00,54.7,54.77,54.59,54.59,79800.0,36.6384,36.6853,36.5647,36.5647,79800.0
2011-07-26 15:30:00,54.59,54.61,54.33,54.48,225700.0,36.5647,36.5781,36.3905,36.491,225700.0
2011-07-27 09:30:00,54.38,54.46,53.87,53.94,90700.0,36.424,36.4776,36.0824,36.1293,90700.0
2011-07-27 10:00:00,53.93,53.96,53.69,53.69,118400.0,36.1226,36.1427,35.9619,35.9619,118400.0
2011-07-27 10:30:00,53.69,53.83,53.54,53.79,61200.0,35.9619,36.0556,35.8614,36.0288,61200.0
2011-07-27 11:00:00,53.79,53.81,53.67,53.7,72200.0,36.0288,36.0422,35.9485,35.9686,72200.0
2011-07-27 11:30:00,53.7,53.71,53.55,53.69,79900.0,35.9686,35.9753,35.8681,35.9619,79900.0
2011-07-27 12:00:00,53.69,53.78,53.67,53.76,55300.0,35.9619,36.0222,35.9485,36.0088,55300.0
2011-07-27 12:30:00,53.77,53.79,53.66,53.66,50100.0,36.0155,36.0288,35.9418,35.9418,50100.0
2011-07-27 13:00:00,53.66,53.75,53.59,53.63,41100.0,35.9418,36.0021,35.8949,35.9217,41100.0
2011-07-27 13:30:00,53.63,53.81,53.59,53.81,43300.0,35.9217,36.0422,35.8949,36.0422,43300.0
2011-07-27 14:00:00,53.8,53.8,53.61,53.63,80300.0,36.0355,36.0355,35.9083,35.9217,80300.0
2011-07-27 14:30:00,53.62,53.66,53.46,53.56,69800.0,35.915,35.9418,35.8078,35.8748,69800.0
2011-07-27 15:00:00,53.57,53.6,53.33,53.44,85600.0,35.8815,35.9016,35.7207,35.7944,85600.0
2011-07-27 15:30:00,53.45,53.54,53.24,53.34,231900.0,35.8011,35.8614,35.6605,35.7274,231900.0
2011-07-28 09:30:00,53.48,53.69,53.25,53.29,65600.0,35.8212,35.9619,35.6672,35.6939,65600.0
2011-07-28 10:00:00,53.3,53.42,53.11,53.18,81400.0,35.7006,35.781,35.5734,35.6203,81400.0
2011-07-28 10:30:00,53.17,53.21,53.0,53.03,110300.0,35.6136,35.6404,35.4997,35.5198,110300.0
2011-07-28 11:00:00,53.02,53.43,53.0,53.34,89100.0,35.5131,35.7877,35.4997,35.7274,89100.0
2011-07-28 11:30:00,53.34,53.52,53.34,53.51,39200.0,35.7274,35.848,35.7274,35.8413,39200.0
2011-07-28 12:00:00,53.52,53.57,53.29,53.37,47000.0,35.848,35.8815,35.6939,35.7475,47000.0
2011-07-28 12:30:00,53.37,53.45,53.3,53.39,39600.0,35.7475,35.8011,35.7006,35.7609,39600.0
2011-07-28 13:00:00,53.4,53.46,53.3,53.36,28900.0,35.7676,35.8078,35.7006,35.7408,28900.0
2011-07-28 13:30:00,53.37,53.44,53.31,53.33,28900.0,35.7475,35.7944,35.7073,35.7207,28900.0
2011-07-28 14:00:00,53.32,53.33,53.08,53.2,63400.0,35.714,35.7207,35.5533,35.6337,63400.0
2011-07-28 14:30:00,53.21,53.38,53.17,53.32,113600.0,35.6404,35.7542,35.6136,35.714,113600.0
2011-07-28 15:00:00,53.32,53.34,53.27,53.29,262000.0,35.714,35.7274,35.6806,35.6939,262000.0
2011-07-28 15:30:00,53.27,53.35,53.2,53.3,368500.0,35.6806,35.7341,35.6337,35.7006,368500.0
2011-07-29 09:30:00,52.89,53.27,52.61,53.16,107100.0,35.426,35.6806,35.2385,35.6069,107100.0
2011-07-29 10:00:00,53.16,53.18,52.94,53.06,69900.0,35.6069,35.6203,35.4595,35.5399,69900.0
2011-07-29 10:30:00,53.1,53.41,52.89,53.33,70300.0,35.5667,35.7743,35.426,35.7207,70300.0
2011-07-29 11:00:00,53.34,53.69,53.25,53.5,48900.0,35.7274,35.9619,35.6672,35.8346,48900.0
2011-07-29 11:30:00,53.52,53.52,53.31,53.39,37200.0,35.848,35.848,35.7073,35.7609,37200.0
2011-07-29 12:00:00,53.38,53.41,53.21,53.34,43600.0,35.7542,35.7743,35.6404,35.7274,43600.0
2011-07-29 12:30:00,53.35,53.44,53.27,53.31,71300.0,35.7341,35.7944,35.6806,35.7073,71300.0
2011-07-29 13:00:00,53.32,53.48,53.26,53.45,30200.0,35.714,35.8212,35.6739,35.8011,30200.0
2011-07-29 13:30:00,53.45,53.62,53.38,53.58,30400.0,35.8011,35.915,35.7542,35.8882,30400.0
2011-07-29 14:00:00,53.56,53.63,53.42,53.46,36900.0,35.8748,35.9217,35.781,35.8078,36900.0
2011-07-29 14:30:00,53.47,53.59,53.42,53.44,51400.0,35.8145,35.8949,35.781,35.7944,51400.0
2011-07-29 15:00:00,53.42,53.53,53.33,53.38,59600.0,35.781,35.8547,35.7207,35.7542,59600.0
2011-07-29 15:30:00,53.37,53.42,53.12,53.18,202300.0,35.7475,35.781,35.5801,35.6203,202300.0
2011-08-01 09:30:00,53.76,53.76,52.69,52.8,152500.0,36.0088,36.0088,35.2921,35.3657,152500.0
2011-08-01 10:00:00,52.77,52.77,52.22,52.64,149500.0,35.3456,35.3456,34.9773,35.2586,149500.0
2011-08-01 10:30:00,52.64,52.68,52.4,52.46,95600.0,35.2586,35.2854,35.0978,35.138,95600.0
2011-08-01 11:00:00,52.46,52.47,52.3,52.44,136300.0,35.138,35.1447,35.0308,35.1246,136300.0
2011-08-01 11:30:00,52.44,52.45,52.22,52.31,93900.0,35.1246,35.1313,34.9773,35.0375,93900.0
2011-08-01 12:00:00,52.31,52.4,52.23,52.39,79800.0,35.0375,35.0978,34.984,35.0911,79800.0
2011-08-01 12:30:00,52.4,52.56,52.4,52.5,56900.0,35.0978,35.205,35.0978,35.1648,56900.0
2011-08-01 13:00:00,52.5,52.52,52.35,52.46,49300.0,35.1648,35.1782,35.0643,35.138,49300.0
2011-08-01 13:30:00,52.47,52.54,52.43,52.44,45500.0,35.1447,35.1916,35.1179,35.1246,45500.0
2011-08-01 14:00:00,52.44,52.45,52.25,52.3,98000.0,35.1246,35.1313,34.9973,35.0308,98000.0
2011-08-01 14:30:00,52.28,52.52,52.25,52.52,131200.0,35.0174,35.1782,34.9973,35.1782,131200.0
2011-08-01 15:00:00,52.51,52.79,52.47,52.77,112800.0,35.1715,35.359,35.1447,35.3456,112800.0
2011-08-01 15:30:00,52.76,52.82,52.48,52.56,291400.0,35.3389,35.3791,35.1514,35.205,291400.0
2011-08-02 09:30:00,52.21,52.48,52.15,52.41,100400.0,34.9706,35.1514,34.9304,35.1045,100400.0
2011-08-02 10:00:00,52.44,52.55,52.2,52.27,106800.0,35.1246,35.1983,34.9639,35.0107,106800.0
2011-08-02 10:30:00,52.25,52.28,52.11,52.11,62300.0,34.9973,35.0174,34.9036,34.9036,62300.0
2011-08-02 11:00:00,52.11,52.13,51.95,52.04,51300.0,34.9036,34.917,34.7964,34.8567,51300.0
2011-08-02 11:30:00,52.01,52.03,51.86,51.92,53500.0,34.8366,34.85,34.7361,34.7763,53500.0
2011-08-02 12:00:00,51.92,52.03,51.82,51.94,37200.0,34.7763,34.85,34.7093,34.7897,37200.0
2011-08-02 12:30:00,51.95,51.95,51.51,51.59,80900.0,34.7964,34.7964,34.5017,34.5553,80900.0
2011-08-02 13:00:00,51.58,51.75,51.55,51.7,101500.0,34.5486,34.6624,34.5285,34.629,101500.0
2011-08-02 13:30:00,51.71,51.76,51.4,51.41,88500.0,34.6357,34.6691,34.428,34.4347,88500.0
2011-08-02 14:00:00,51.42,51.51,51.34,51.38,101500.0,34.4414,34.5017,34.3878,34.4146,101500.0
2011-08-02 14:30:00,51.36,51.41,51.21,51.36,105300.0,34.4012,34.4347,34.3008,34.4012,105300.0
2011-08-02 15:00:00,51.38,51.53,51.23,51.28,197900.0,34.4146,34.5151,34.3141,34.3476,197900.0
2011-08-02 15:30:00,51.28,51.34,50.93,50.96,254700.0,34.3476,34.3878,34.1132,34.1333,254700.0
2011-08-03 09:30:00,51.16,51.16,50.9,51.01,113300.0,34.2673,34.2673,34.0931,34.1668,113300.0
2011-08-03 10:00:00,51.01,51.15,50.59,50.87,166300.0,34.1668,34.2606,33.8855,34.073,166300.0
2011-08-03 10:30:00,50.86,50.94,50.43,50.9,268800.0,34.0663,34.1199,33.7783,34.0931,268800.0
2011-08-03 11:00:00,50.89,51.29,50.75,51.29,291300.0,34.0864,34.3543,33.9926,34.3543,291300.0
2011-08-03 11:30:00,51.3,51.43,51.22,51.28,163900.0,34.361,34.4481,34.3074,34.3476,163900.0
2011-08-03 12:00:00,51.27,51.28,50.77,50.88,100200.0,34.3409,34.3476,34.006,34.0797,100200.0
2011-08-03 12:30:00,50.89,51.01,50.81,50.91,66800.0,34.0864,34.1668,34.0328,34.0998,66800.0
2011-08-03 13:00:00,50.89,50.91,50.73,50.76,209200.0,34.0864,34.0998,33.9792,33.9993,209200.0
2011-08-03 13:30:00,50.76,51.28,50.76,51.13,106900.0,33.9993,34.3476,33.9993,34.2472,106900.0
2011-08-03 14:00:00,51.16,51.29,50.93,50.94,111100.0,34.2673,34.3543,34.1132,34.1199,111100.0
2011-08-03 14:30:00,50.94,51.07,50.89,51.05,127900.0,34.1199,34.207,34.0864,34.1936,127900.0
2011-08-03 15:00:00,51.04,51.36,51.01,51.17,124900.0,34.1869,34.4012,34.1668,34.274,124900.0
2011-08-03 15:30:00,51.15,51.28,50.96,51.08,527700.0,34.2606,34.3476,34.1333,34.2137,527700.0
2011-08-04 09:30:00,50.43,50.74,50.31,50.68,94700.0,33.7783,33.9859,33.6979,33.9458,94700.0
2011-08-04 10:00:00,50.69,50.73,50.36,50.41,222700.0,33.9525,33.9792,33.7314,33.7649,222700.0
2011-08-04 10:30:00,50.41,50.53,50.09,50.23,105500.0,33.7649,33.8453,33.5506,33.6443,105500.0
2011-08-04 11:00:00,50.19,50.5,50.03,50.14,70200.0,33.6175,33.8252,33.5104,33.5841,70200.0
2011-08-04 11:30:00,50.11,50.3,49.66,50.0,137800.0,33.564,33.6912,33.2626,33.4903,137800.0
2011-08-04 12:00:00,50.0,50.29,49.96,50.21,86800.0,33.4903,33.6845,33.4635,33.6309,86800.0
2011-08-04 12:30:00,50.24,50.42,50.2,50.21,49700.0,33.651,33.7716,33.6242,33.6309,49700.0
2011-08-04 13:00:00,50.22,50.33,50.15,50.28,59300.0,33.6376,33.7113,33.5908,33.6778,59300.0
2011-08-04 13:30:00,50.28,50.29,49.95,50.0,80900.0,33.6778,33.6845,33.4568,33.4903,80900.0
2011-08-04 14:00:00,50.01,50.05,49.56,49.64,152500.0,33.497,33.5238,33.1956,33.2492,152500.0
2011-08-04 14:30:00,49.64,49.92,49.53,49.68,206100.0,33.2492,33.4367,33.1755,33.2759,206100.0
2011-08-04 15:00:00,49.7,49.81,49.51,49.54,350300.0,33.2893,33.363,33.1621,33.1822,350300.0
2011-08-04 15:30:00,49.53,49.66,49.22,49.33,711700.0,33.1755,33.2626,32.9678,33.0415,711700.0
2011-08-05 09:30:00,49.98,50.21,49.12,49.32,228700.0,33.4769,33.6309,32.9009,33.0348,228700.0
2011-08-05 10:00:00,49.31,49.76,49.16,49.4,299100.0,33.0281,33.3295,32.9276,33.0884,299100.0
2011-08-05 10:30:00,49.41,49.41,48.9,49.02,148400.0,33.0951,33.0951,32.7535,32.8339,148400.0
2011-08-05 11:00:00,49.02,49.04,48.5,48.84,131900.0,32.8339,32.8473,32.4856,32.7133,131900.0
2011-08-05 11:30:00,48.83,49.04,48.18,48.31,107600.0,32.7066,32.8473,32.2712,32.3583,107600.0
2011-08-05 12:00:00,48.29,49.22,48.25,48.96,142400.0,32.3449,32.9678,32.3181,32.7937,142400.0
2011-08-05 12:30:00,48.94,50.07,48.89,49.89,157300.0,32.7803,33.5372,32.7468,33.4166,157300.0
2011-08-05 13:00:00,49.88,50.0,49.38,49.87,73200.0,33.4099,33.4903,33.075,33.4032,73200.0
2011-08-05 13:30:00,49.87,50.09,49.58,49.94,107200.0,33.4032,33.5506,33.209,33.4501,107200.0
2011-08-05 14:00:00,49.9,50.0,49.58,49.86,85600.0,33.4233,33.4903,33.209,33.3965,85600.0
2011-08-05 14:30:00,49.86,49.9,49.48,49.6,139700.0,33.3965,33.4233,33.142,33.2224,139700.0
2011-08-05 15:00:00,49.63,49.69,49.14,49.31,152600.0,33.2425,33.2826,32.9143,33.0281,152600.0
2011-08-05 15:30:00,49.29,49.86,49.28,49.71,472700.0,33.0147,33.3965,33.008,33.296,472700.0
2011-08-08 09:30:00,48.69,49.34,48.5,48.85,149800.0,32.6128,33.0482,32.4856,32.72,149800.0
2011-08-08 10:00:00,48.8,48.96,47.97,48.09,158800.0,32.6865,32.7937,32.1306,32.211,158800.0
2011-08-08 10:30:00,48.05,48.32,47.79,48.07,121200.0,32.1842,32.365,32.01,32.1976,121200.0
2011-08-08 11:00:00,48.06,48.76,48.02,48.49,96200.0,32.1909,32.6597,32.1641,32.4789,96200.0
2011-08-08 11:30:00,48.47,48.55,48.23,48.37,108000.0,32.4655,32.5191,32.3047,32.3985,108000.0
2011-08-08 12:00:00,48.36,48.4,48.01,48.07,86300.0,32.3918,32.4186,32.1574,32.1976,86300.0
2011-08-08 12:30:00,48.08,48.35,48.06,48.12,62800.0,32.2043,32.3851,32.1909,32.2311,62800.0
2011-08-08 13:00:00,48.13,48.29,47.94,48.09,52300.0,32.2377,32.3449,32.1105,32.211,52300.0
2011-08-08 13:30:00,48.08,48.11,47.46,47.49,151900.0,32.2043,32.2244,31.789,31.8091,151900.0
2011-08-08 14:00:00,47.49,47.66,46.75,47.12,215500.0,31.8091,31.9229,31.3134,31.5612,215500.0
2011-08-08 14:30:00,47.12,47.51,47.08,47.23,113900.0,31.5612,31.8225,31.5345,31.6349,113900.0
2011-08-08 15:00:00,47.2,48.01,47.2,47.53,177400.0,31.6148,32.1574,31.6148,31.8359,177400.0
2011-08-08 15:30:00,47.51,47.58,46.74,46.75,394200.0,31.8225,31.8694,31.3067,31.3134,394200.0
2011-08-09 09:30:00,47.41,47.5,46.39,47.42,183700.0,31.7555,31.8158,31.0723,31.7622,183700.0
2011-08-09 10:00:00,47.44,48.0,47.41,47.96,173000.0,31.7756,32.1507,31.7555,32.1239,173000.0
2011-08-09 10:30:00,47.96,48.07,47.65,47.9,155700.0,32.1239,32.1976,31.9162,32.0837,155700.0
2011-08-09 11:00:00,47.85,47.85,47.44,47.85,93100.0,32.0502,32.0502,31.7756,32.0502,93100.0
2011-08-09 11:30:00,47.86,48.06,47.72,48.01,72800.0,32.0569,32.1909,31.9631,32.1574,72800.0
2011-08-09 12:00:00,48.0,48.11,47.91,47.95,79600.0,32.1507,32.2244,32.0904,32.1172,79600.0
2011-08-09 12:30:00,47.94,48.03,47.72,47.74,66700.0,32.1105,32.1708,31.9631,31.9765,66700.0
2011-08-09 13:00:00,47.73,47.98,47.58,47.83,145400.0,31.9698,32.1373,31.8694,32.0368,145400.0
2011-08-09 13:30:00,47.83,47.93,47.34,47.57,86900.0,32.0368,32.1038,31.7086,31.8627,86900.0
2011-08-09 14:00:00,47.57,47.81,46.66,47.27,191100.0,31.8627,32.0234,31.2531,31.6617,191100.0
2011-08-09 14:30:00,47.28,47.28,46.1,46.85,304400.0,31.6684,31.6684,30.878,31.3804,304400.0
2011-08-09 15:00:00,46.81,48.17,46.65,47.89,295400.0,31.3536,32.2645,31.2464,32.077,295400.0
2011-08-09 15:30:00,47.9,49.25,47.69,49.25,434500.0,32.0837,32.9879,31.943,32.9879,434500.0
2011-08-10 09:30:00,48.21,48.64,47.65,48.23,196400.0,32.2913,32.5794,31.9162,32.3047,196400.0
2011-08-10 10:00:00,48.2,48.46,47.88,48.12,195700.0,32.2846,32.4588,32.0703,32.2311,195700.0
2011-08-10 10:30:00,48.14,48.68,48.04,48.2,184200.0,32.2444,32.6061,32.1775,32.2846,184200.0
2011-08-10 11:00:00,48.23,48.24,47.75,47.77,138600.0,32.3047,32.3114,31.9832,31.9966,138600.0
2011-08-10 11:30:00,47.77,48.18,47.65,48.02,132900.0,31.9966,32.2712,31.9162,32.1641,132900.0
2011-08-10 12:00:00,48.0,48.16,47.79,47.79,119000.0,32.1507,32.2578,32.01,32.01,119000.0
2011-08-10 12:30:00,47.82,47.96,47.5,47.92,95600.0,32.0301,32.1239,31.8158,32.0971,95600.0
2011-08-10 13:00:00,47.9,48.0,47.59,47.8,119100.0,32.0837,32.1507,31.8761,32.0167,119100.0
2011-08-10 13:30:00,47.77,48.19,47.65,48.14,93900.0,31.9966,32.2779,31.9162,32.2444,93900.0
2011-08-10 14:00:00,48.13,48.65,48.01,48.41,104800.0,32.2377,32.586,32.1574,32.4253,104800.0
2011-08-10 14:30:00,48.4,48.49,47.98,47.99,110800.0,32.4186,32.4789,32.1373,32.144,110800.0
2011-08-10 15:00:00,47.97,48.12,47.54,47.71,146900.0,32.1306,32.2311,31.8426,31.9564,146900.0
2011-08-10 15:30:00,47.67,47.77,46.91,47.01,357500.0,31.9296,31.9966,31.4206,31.4876,357500.0
2011-08-11 09:30:00,47.43,47.79,47.24,47.54,125300.0,31.7689,32.01,31.6416,31.8426,125300.0
2011-08-11 10:00:00,47.59,48.19,47.51,47.92,120300.0,31.8761,32.2779,31.8225,32.0971,120300.0
2011-08-11 10:30:00,47.92,48.46,47.89,48.2,119600.0,32.0971,32.4588,32.077,32.2846,119600.0
2011-08-11 11:00:00,48.21,48.42,48.09,48.34,109000.0,32.2913,32.432,32.211,32.3784,109000.0
2011-08-11 11:30:00,48.34,48.45,48.11,48.32,78200.0,32.3784,32.4521,32.2244,32.365,78200.0
2011-08-11 12:00:00,48.35,48.47,48.2,48.22,64000.0,32.3851,32.4655,32.2846,32.298,64000.0
2011-08-11 12:30:00,48.21,48.93,48.21,48.86,115200.0,32.2913,32.7736,32.2913,32.7267,115200.0
2011-08-11 13:00:00,48.83,48.84,48.61,48.74,124500.0,32.7066,32.7133,32.5593,32.6463,124500.0
2011-08-11 13:30:00,48.73,48.9,48.59,48.8,57200.0,32.6396,32.7535,32.5459,32.6865,57200.0
2011-08-11 14:00:00,48.77,49.28,48.73,49.25,71900.0,32.6664,33.008,32.6396,32.9879,71900.0
2011-08-11 14:30:00,49.28,49.29,48.89,49.18,118600.0,33.008,33.0147,32.7468,32.941,118600.0
2011-08-11 15:00:00,49.16,49.58,49.16,49.5,176300.0,32.9276,33.209,32.9276,33.1554,176300.0
2011-08-11 15:30:00,49.51,49.93,49.23,49.27,303700.0,33.1621,33.4434,32.9745,33.0013,303700.0
2011-08-12 09:30:00,49.79,50.0,49.21,49.43,92700.0,33.3496,33.4903,32.9611,33.1085,92700.0
2011-08-12 10:00:00,49.41,49.88,49.24,49.76,142000.0,33.0951,33.4099,32.9812,33.3295,142000.0
2011-08-12 10:30:00,49.8,49.92,49.54,49.76,101000.0,33.3563,33.4367,33.1822,33.3295,101000.0
2011-08-12 11:00:00,49.71,49.84,49.52,49.76,40600.0,33.296,33.3831,33.1688,33.3295,40600.0
2011-08-12 11:30:00,49.74,50.27,49.73,50.18,42300.0,33.3161,33.6711,33.3094,33.6109,42300.0
2011-08-12 12:00:00,50.2,50.25,49.97,50.08,27000.0,33.6242,33.6577,33.4702,33.5439,27000.0
2011-08-12 12:30:00,50.08,50.1,49.86,49.99,31100.0,33.5439,33.5573,33.3965,33.4836,31100.0
2011-08-12 13:00:00,50.01,50.09,49.93,50.02,35400.0,33.497,33.5506,33.4434,33.5037,35400.0
2011-08-12 13:30:00,50.01,50.3,49.96,50.29,37500.0,33.497,33.6912,33.4635,33.6845,37500.0
2011-08-12 14:00:00,50.29,50.37,49.88,49.99,73500.0,33.6845,33.7381,33.4099,33.4836,73500.0
2011-08-12 14:30:00,49.98,50.09,49.79,50.02,53700.0,33.4769,33.5506,33.3496,33.5037,53700.0
2011-08-12 15:00:00,50.01,50.16,49.96,50.05,71900.0,33.497,33.5975,33.4635,33.5238,71900.0
2011-08-12 15:30:00,50.07,50.16,49.86,50.11,230300.0,33.5372,33.5975,33.3965,33.564,230300.0
2011-08-15 09:30:00,50.4,50.57,50.21,50.31,80000.0,33.7582,33.8721,33.6309,33.6979,80000.0
2011-08-15 10:00:00,50.3,50.38,50.13,50.16,72800.0,33.6912,33.7448,33.5774,33.5975,72800.0
2011-08-15 10:30:00,50.16,50.21,50.03,50.06,76300.0,33.5975,33.6309,33.5104,33.5305,76300.0
2011-08-15 11:00:00,50.06,50.13,49.75,49.88,54000.0,33.5305,33.5774,33.3228,33.4099,54000.0
2011-08-15 11:30:00,49.9,50.09,49.77,49.98,30700.0,33.4233,33.5506,33.3362,33.4769,30700.0
2011-08-15 12:00:00,50.0,50.17,50.0,50.12,40200.0,33.4903,33.6042,33.4903,33.5707,40200.0
2011-08-15 12:30:00,50.14,50.21,50.08,50.2,45600.0,33.5841,33.6309,33.5439,33.6242,45600.0
2011-08-15 13:00:00,50.2,50.24,50.08,50.2,84300.0,33.6242,33.651,33.5439,33.6242,84300.0
2011-08-15 13:30:00,50.2,50.32,50.12,50.32,58500.0,33.6242,33.7046,33.5707,33.7046,58500.0
2011-08-15 14:00:00,50.33,50.55,50.31,50.44,69800.0,33.7113,33.8587,33.6979,33.785,69800.0
2011-08-15 14:30:00,50.45,50.61,50.38,50.6,61000.0,33.7917,33.8989,33.7448,33.8922,61000.0
2011-08-15 15:00:00,50.59,50.66,50.47,50.5,82900.0,33.8855,33.9324,33.8051,33.8252,82900.0
2011-08-15 15:30:00,50.52,50.83,50.48,50.75,167400.0,33.8386,34.0462,33.8118,33.9926,167400.0
2011-08-16 09:30:00,50.33,50.62,50.03,50.12,74600.0,33.7113,33.9056,33.5104,33.5707,74600.0
2011-08-16 10:00:00,50.09,50.52,50.08,50.49,51800.0,33.5506,33.8386,33.5439,33.8185,51800.0
2011-08-16 10:30:00,50.5,50.63,50.31,50.58,27600.0,33.8252,33.9123,33.6979,33.8788,27600.0
2011-08-16 11:00:00,50.58,50.58,50.38,50.49,47300.0,33.8788,33.8788,33.7448,33.8185,47300.0
2011-08-16 11:30:00,50.48,50.73,50.4,50.67,29200.0,33.8118,33.9792,33.7582,33.9391,29200.0
2011-08-16 12:00:00,50.68,50.88,50.3,50.34,68500.0,33.9458,34.0797,33.6912,33.718,68500.0
2011-08-16 12:30:00,50.32,50.44,50.12,50.18,32200.0,33.7046,33.785,33.5707,33.6109,32200.0
2011-08-16 13:00:00,50.21,50.24,49.89,50.18,60800.0,33.6309,33.651,33.4166,33.6109,60800.0
2011-08-16 13:30:00,50.17,50.56,50.15,50.41,57600.0,33.6042,33.8654,33.5908,33.7649,57600.0
2011-08-16 14:00:00,50.42,50.62,50.4,50.43,46200.0,33.7716,33.9056,33.7582,33.7783,46200.0
2011-08-16 14:30:00,50.46,50.49,50.33,50.37,58300.0,33.7984,33.8185,33.7113,33.7381,58300.0
2011-08-16 15:00:00,50.37,50.83,50.36,50.82,82900.0,33.7381,34.0462,33.7314,34.0395,82900.0
2011-08-16 15:30:00,50.83,50.83,50.42,50.47,190500.0,34.0462,34.0462,33.7716,33.8051,190500.0
2011-08-17 09:30:00,50.89,51.09,50.73,50.99,72800.0,34.0864,34.2204,33.9792,34.1534,72800.0
2011-08-17 10:00:00,50.99,51.07,50.82,51.07,61000.0,34.1534,34.207,34.0395,34.207,61000.0
2011-08-17 10:30:00,51.07,51.07,50.68,50.72,58700.0,34.207,34.207,33.9458,33.9725,58700.0
2011-08-17 11:00:00,50.69,50.98,50.65,50.92,119500.0,33.9525,34.1467,33.9257,34.1065,119500.0
2011-08-17 11:30:00,50.93,51.0,50.88,50.96,179700.0,34.1132,34.1601,34.0797,34.1333,179700.0
2011-08-17 12:00:00,50.95,50.99,50.85,50.94,180800.0,34.1266,34.1534,34.0596,34.1199,180800.0
2011-08-17 12:30:00,50.96,51.15,50.71,50.76,67800.0,34.1333,34.2606,33.9658,33.9993,67800.0
2011-08-17 13:00:00,50.73,50.74,50.48,50.65,87100.0,33.9792,33.9859,33.8118,33.9257,87100.0
2011-08-17 13:30:00,50.64,50.66,50.45,50.63,75900.0,33.919,33.9324,33.7917,33.9123,75900.0
2011-08-17 14:00:00,50.62,51.03,50.62,50.93,95000.0,33.9056,34.1802,33.9056,34.1132,95000.0
2011-08-17 14:30:00,50.92,51.0,50.86,50.97,128400.0,34.1065,34.1601,34.0663,34.14,128400.0
2011-08-17 15:00:00,50.97,51.0,50.87,50.92,111200.0,34.14,34.1601,34.073,34.1065,111200.0
2011-08-17 15:30:00,50.91,50.96,50.73,50.9,214600.0,34.0998,34.1333,33.9792,34.0931,214600.0
2011-08-18 09:30:00,49.55,49.73,49.29,49.51,92400.0,33.1889,33.3094,33.0147,33.1621,92400.0
2011-08-18 10:00:00,49.45,49.61,48.81,49.59,193700.0,33.1219,33.2291,32.6932,33.2157,193700.0
2011-08-18 10:30:00,49.55,49.62,49.13,49.47,81600.0,33.1889,33.2358,32.9076,33.1353,81600.0
2011-08-18 11:00:00,49.47,49.66,49.22,49.6,175100.0,33.1353,33.2626,32.9678,33.2224,175100.0
2011-08-18 11:30:00,49.57,49.82,49.54,49.82,147400.0,33.2023,33.3697,33.1822,33.3697,147400.0
2011-08-18 12:00:00,49.83,49.83,49.55,49.75,106300.0,33.3764,33.3764,33.1889,33.3228,106300.0
2011-08-18 12:30:00,49.73,49.8,49.49,49.54,54900.0,33.3094,33.3563,33.1487,33.1822,54900.0
2011-08-18 13:00:00,49.53,49.54,49.18,49.29,60700.0,33.1755,33.1822,32.941,33.0147,60700.0
2011-08-18 13:30:00,49.27,49.34,49.07,49.19,79700.0,33.0013,33.0482,32.8674,32.9477,79700.0
2011-08-18 14:00:00,49.19,49.55,49.18,49.43,111300.0,32.9477,33.1889,32.941,33.1085,111300.0
2011-08-18 14:30:00,49.42,49.5,49.11,49.13,161900.0,33.1018,33.1554,32.8942,32.9076,161900.0
2011-08-18 15:00:00,49.15,49.37,49.02,49.34,247600.0,32.921,33.0683,32.8339,33.0482,247600.0
2011-08-18 15:30:00,49.33,49.53,48.92,49.36,358000.0,33.0415,33.1755,32.7669,33.0616,358000.0
2011-08-19 09:30:00,48.71,49.46,48.71,49.39,168000.0,32.6262,33.1286,32.6262,33.0817,168000.0
2011-08-19 10:00:00,49.42,49.94,49.27,49.92,119700.0,33.1018,33.4501,33.0013,33.4367,119700.0
2011-08-19 10:30:00,49.95,49.97,49.35,49.45,60700.0,33.4568,33.4702,33.0549,33.1219,60700.0
2011-08-19 11:00:00,49.38,49.39,48.88,49.18,125700.0,33.075,33.0817,32.7401,32.941,125700.0
2011-08-19 11:30:00,49.17,49.5,49.01,49.5,43000.0,32.9343,33.1554,32.8272,33.1554,43000.0
2011-08-19 12:00:00,49.52,49.53,49.25,49.39,37600.0,33.1688,33.1755,32.9879,33.0817,37600.0
2011-08-19 12:30:00,49.4,49.56,49.35,49.36,35300.0,33.0884,33.1956,33.0549,33.0616,35300.0
2011-08-19 13:00:00,49.36,49.52,49.28,49.46,40600.0,33.0616,33.1688,33.008,33.1286,40600.0
2011-08-19 13:30:00,49.42,49.46,49.15,49.23,49700.0,33.1018,33.1286,32.921,32.9745,49700.0
2011-08-19 14:00:00,49.23,49.31,48.88,49.01,84600.0,32.9745,33.0281,32.7401,32.8272,84600.0
2011-08-19 14:30:00,49.02,49.17,48.85,48.91,79700.0,32.8339,32.9343,32.72,32.7602,79700.0
2011-08-19 15:00:00,48.91,49.11,48.73,49.06,140700.0,32.7602,32.8942,32.6396,32.8607,140700.0
2011-08-19 15:30:00,49.06,49.1,48.75,48.82,248100.0,32.8607,32.8875,32.653,32.6999,248100.0
2011-08-22 09:30:00,49.71,49.82,49.36,49.48,104900.0,33.296,33.3697,33.0616,33.142,104900.0
2011-08-22 10:00:00,49.5,50.13,49.47,50.04,119200.0,33.1554,33.5774,33.1353,33.5171,119200.0
2011-08-22 10:30:00,50.04,50.3,49.86,49.89,133200.0,33.5171,33.6912,33.3965,33.4166,133200.0
2011-08-22 11:00:00,49.87,50.05,49.76,49.95,69300.0,33.4032,33.5238,33.3295,33.4568,69300.0
2011-08-22 11:30:00,49.96,50.11,49.86,49.94,237700.0,33.4635,33.564,33.3965,33.4501,237700.0
2011-08-22 12:00:00,49.93,50.26,49.91,50.09,62500.0,33.4434,33.6644,33.43,33.5506,62500.0
2011-08-22 12:30:00,50.09,50.63,49.97,50.63,92500.0,33.5506,33.9123,33.4702,33.9123,92500.0
2011-08-22 13:00:00,50.59,50.66,50.45,50.45,75800.0,33.8855,33.9324,33.7917,33.7917,75800.0
2011-08-22 13:30:00,50.46,50.53,50.16,50.38,108300.0,33.7984,33.8453,33.5975,33.7448,108300.0
2011-08-22 14:00:00,50.38,50.45,50.22,50.29,72300.0,33.7448,33.7917,33.6376,33.6845,72300.0
2011-08-22 14:30:00,50.26,50.33,50.19,50.24,102900.0,33.6644,33.7113,33.6175,33.651,102900.0
2011-08-22 15:00:00,50.25,50.38,50.18,50.3,124600.0,33.6577,33.7448,33.6109,33.6912,124600.0
2011-08-22 15:30:00,50.29,50.37,49.98,50.13,283700.0,33.6845,33.7381,33.4769,33.5774,283700.0
2011-08-23 09:30:00,50.22,50.55,50.0,50.13,52600.0,33.6376,33.8587,33.4903,33.5774,52600.0
2011-08-23 10:00:00,50.16,50.81,50.13,50.67,63000.0,33.5975,34.0328,33.5774,33.9391,63000.0
2011-08-23 10:30:00,50.64,50.78,50.52,50.6,90200.0,33.919,34.0127,33.8386,33.8922,90200.0
2011-08-23 11:00:00,50.57,50.76,50.55,50.73,85100.0,33.8721,33.9993,33.8587,33.9792,85100.0
2011-08-23 11:30:00,50.74,51.39,50.69,51.32,104000.0,33.9859,34.4213,33.9525,34.3744,104000.0
2011-08-23 12:00:00,51.34,51.37,51.1,51.33,113900.0,34.3878,34.4079,34.2271,34.3811,113900.0
2011-08-23 12:30:00,51.33,51.5,51.29,51.46,99400.0,34.3811,34.495,34.3543,34.4682,99400.0
2011-08-23 13:00:00,51.46,51.54,50.26,51.46,103800.0,34.4682,34.5218,33.6644,34.4682,103800.0
2011-08-23 13:30:00,51.46,51.48,51.12,51.3,71800.0,34.4682,34.4816,34.2405,34.361,71800.0
2011-08-23 14:00:00,51.3,51.39,51.11,51.32,74000.0,34.361,34.4213,34.2338,34.3744,74000.0
2011-08-23 14:30:00,51.34,51.6,51.29,51.57,106600.0,34.3878,34.562,34.3543,34.5419,106600.0
2011-08-23 15:00:00,51.59,52.08,51.59,51.77,160900.0,34.5553,34.8835,34.5553,34.6758,160900.0
2011-08-23 15:30:00,51.79,52.11,51.74,52.09,266500.0,34.6892,34.9036,34.6557,34.8902,266500.0
2011-08-24 09:30:00,51.92,52.57,51.77,52.5,63100.0,34.7763,35.2117,34.6758,35.1648,63100.0
2011-08-24 10:00:00,52.49,52.73,52.41,52.57,85500.0,35.1581,35.3189,35.1045,35.2117,85500.0
2011-08-24 10:30:00,52.56,52.61,52.14,52.19,81900.0,35.205,35.2385,34.9237,34.9572,81900.0
2011-08-24 11:00:00,52.2,52.57,52.07,52.49,84200.0,34.9639,35.2117,34.8768,35.1581,84200.0
2011-08-24 11:30:00,52.47,52.59,52.25,52.36,42700.0,35.1447,35.2251,34.9973,35.071,42700.0
2011-08-24 12:00:00,52.36,52.36,52.06,52.13,34600.0,35.071,35.071,34.8701,34.917,34600.0
2011-08-24 12:30:00,52.14,52.19,51.96,52.05,260800.0,34.9237,34.9572,34.8031,34.8634,260800.0
2011-08-24 13:00:00,52.05,52.35,51.98,52.28,72200.0,34.8634,35.0643,34.8165,35.0174,72200.0
2011-08-24 13:30:00,52.3,52.38,52.14,52.27,64300.0,35.0308,35.0844,34.9237,35.0107,64300.0
2011-08-24 14:00:00,52.27,52.27,51.86,51.95,97300.0,35.0107,35.0107,34.7361,34.7964,97300.0
2011-08-24 14:30:00,51.95,52.11,51.88,52.1,138500.0,34.7964,34.9036,34.7495,34.8969,138500.0
2011-08-24 15:00:00,52.08,52.26,51.97,52.18,190200.0,34.8835,35.004,34.8098,34.9505,190200.0
2011-08-24 15:30:00,52.19,52.38,52.14,52.35,379900.0,34.9572,35.0844,34.9237,35.0643,379900.0
2011-08-25 09:30:00,52.5,52.71,51.92,52.0,66200.0,35.1648,35.3055,34.7763,34.8299,66200.0
2011-08-25 10:00:00,52.02,52.12,51.67,51.82,35400.0,34.8433,34.9103,34.6089,34.7093,35400.0
2011-08-25 10:30:00,51.8,51.91,51.5,51.73,37300.0,34.6959,34.7696,34.495,34.649,37300.0
2011-08-25 11:00:00,51.75,52.01,51.65,51.95,29200.0,34.6624,34.8366,34.5955,34.7964,29200.0
2011-08-25 11:30:00,51.97,52.04,51.68,51.87,52400.0,34.8098,34.8567,34.6156,34.7428,52400.0
2011-08-25 12:00:00,51.87,51.89,51.65,51.73,68400.0,34.7428,34.7562,34.5955,34.649,68400.0
2011-08-25 12:30:00,51.73,51.75,51.46,51.62,25900.0,34.649,34.6624,34.4682,34.5754,25900.0
2011-08-25 13:00:00,51.61,51.87,51.53,51.81,35600.0,34.5687,34.7428,34.5151,34.7026,35600.0
2011-08-25 13:30:00,51.86,51.94,51.67,51.87,34800.0,34.7361,34.7897,34.6089,34.7428,34800.0
2011-08-25 14:00:00,51.9,51.95,51.72,51.88,44900.0,34.7629,34.7964,34.6424,34.7495,44900.0
2011-08-25 14:30:00,51.83,51.95,51.57,51.57,41300.0,34.716,34.7964,34.5419,34.5419,41300.0
2011-08-25 15:00:00,51.58,51.86,51.51,51.69,72800.0,34.5486,34.7361,34.5017,34.6223,72800.0
2011-08-25 15:30:00,51.66,51.73,51.47,51.61,197900.0,34.6022,34.649,34.4749,34.5687,197900.0
2011-08-26 09:30:00,51.26,51.52,51.03,51.39,82500.0,34.3342,34.5084,34.1802,34.4213,82500.0
2011-08-26 10:00:00,51.39,51.72,50.57,51.48,85700.0,34.4213,34.6424,33.8721,34.4816,85700.0
2011-08-26 10:30:00,51.5,51.85,51.25,51.31,146600.0,34.495,34.7294,34.3275,34.3677,146600.0
2011-08-26 11:00:00,51.3,52.07,51.25,51.88,105700.0,34.361,34.8768,34.3275,34.7495,105700.0
2011-08-26 11:30:00,51.86,52.05,51.83,51.96,69100.0,34.7361,34.8634,34.716,34.8031,69100.0
2011-08-26 12:00:00,51.98,52.51,51.97,52.51,89900.0,34.8165,35.1715,34.8098,35.1715,89900.0
2011-08-26 12:30:00,52.52,52.57,52.34,52.43,51700.0,35.1782,35.2117,35.0576,35.1179,51700.0
2011-08-26 13:00:00,52.44,52.61,52.34,52.61,41000.0,35.1246,35.2385,35.0576,35.2385,41000.0
2011-08-26 13:30:00,52.63,52.8,52.58,52.78,43600.0,35.2519,35.3657,35.2184,35.3523,43600.0
2011-08-26 14:00:00,52.76,52.84,52.6,52.62,82100.0,35.3389,35.3925,35.2318,35.2452,82100.0
2011-08-26 14:30:00,52.62,52.84,52.52,52.77,44600.0,35.2452,35.3925,35.1782,35.3456,44600.0
2011-08-26 15:00:00,52.77,52.78,52.39,52.51,56500.0,35.3456,35.3523,35.0911,35.1715,56500.0
2011-08-26 15:30:00,52.49,52.81,52.47,52.78,168600.0,35.1581,35.3724,35.1447,35.3523,168600.0
2011-08-29 09:30:00,53.15,53.18,51.9,52.87,351400.0,35.6002,35.6203,34.7629,35.4126,351400.0
2011-08-29 10:00:00,52.89,53.51,52.81,53.4,131300.0,35.426,35.8413,35.3724,35.7676,131300.0
2011-08-29 10:30:00,53.41,53.51,53.34,53.43,43100.0,35.7743,35.8413,35.7274,35.7877,43100.0
2011-08-29 11:00:00,53.44,53.54,53.33,53.52,36500.0,35.7944,35.8614,35.7207,35.848,36500.0
2011-08-29 11:30:00,53.53,53.75,53.47,53.72,52700.0,35.8547,36.0021,35.8145,35.982,52700.0
2011-08-29 12:00:00,53.72,53.86,53.7,53.78,96100.0,35.982,36.0757,35.9686,36.0222,96100.0
2011-08-29 12:30:00,53.77,53.99,53.69,53.94,47400.0,36.0155,36.1628,35.9619,36.1293,47400.0
2011-08-29 13:00:00,53.94,54.06,53.86,53.9,54400.0,36.1293,36.2097,36.0757,36.1025,54400.0
2011-08-29 13:30:00,53.9,53.94,53.83,53.92,49300.0,36.1025,36.1293,36.0556,36.1159,49300.0
2011-08-29 14:00:00,53.92,54.16,53.88,54.15,48400.0,36.1159,36.2767,36.0891,36.27,48400.0
2011-08-29 14:30:00,54.14,54.31,54.13,54.27,47300.0,36.2633,36.3771,36.2566,36.3504,47300.0
2011-08-29 15:00:00,54.27,54.48,54.23,54.45,69800.0,36.3504,36.491,36.3236,36.4709,69800.0
2011-08-29 15:30:00,54.44,54.55,54.3,54.32,324300.0,36.4642,36.5379,36.3705,36.3838,324300.0
2011-08-30 09:30:00,54.13,54.36,53.92,54.26,77900.0,36.2566,36.4106,36.1159,36.3437,77900.0
2011-08-30 10:00:00,54.25,54.29,53.74,54.16,79900.0,36.337,36.3638,35.9954,36.2767,79900.0
2011-08-30 10:30:00,54.18,54.37,54.07,54.09,53800.0,36.2901,36.4173,36.2164,36.2298,53800.0
2011-08-30 11:00:00,54.1,54.36,54.03,54.29,105300.0,36.2365,36.4106,36.1896,36.3638,105300.0
2011-08-30 11:30:00,54.28,54.55,54.18,54.47,67400.0,36.3571,36.5379,36.2901,36.4843,67400.0
2011-08-30 12:00:00,54.46,54.51,54.18,54.23,84700.0,36.4776,36.5111,36.2901,36.3236,84700.0
2011-08-30 12:30:00,54.2,54.25,53.85,53.92,43000.0,36.3035,36.337,36.069,36.1159,43000.0
2011-08-30 13:00:00,53.93,54.03,53.88,53.99,58700.0,36.1226,36.1896,36.0891,36.1628,58700.0
2011-08-30 13:30:00,54.0,54.16,53.85,54.04,58000.0,36.1695,36.2767,36.069,36.1963,58000.0
2011-08-30 14:00:00,54.06,54.58,53.98,54.58,110500.0,36.2097,36.558,36.1561,36.558,110500.0
2011-08-30 14:30:00,54.56,54.57,54.4,54.49,126900.0,36.5446,36.5513,36.4374,36.4977,126900.0
2011-08-30 15:00:00,54.48,54.62,54.45,54.58,121300.0,36.491,36.5848,36.4709,36.558,121300.0
2011-08-30 15:30:00,54.6,54.9,54.53,54.53,118500.0,36.5714,36.7723,36.5245,36.5245,118500.0
2011-08-31 09:30:00,54.93,55.24,54.61,55.14,101600.0,36.7924,37.0001,36.5781,36.9331,101600.0
2011-08-31 10:00:00,55.17,55.52,55.15,55.51,61200.0,36.9532,37.1876,36.9398,37.1809,61200.0
2011-08-31 10:30:00,55.5,55.61,55.37,55.43,51600.0,37.1742,37.2479,37.0871,37.1273,51600.0
2011-08-31 11:00:00,55.4,55.42,55.2,55.29,62900.0,37.1072,37.1206,36.9733,37.0336,62900.0
2011-08-31 11:30:00,55.26,55.39,55.12,55.13,66300.0,37.0135,37.1005,36.9197,36.9264,66300.0
2011-08-31 12:00:00,55.13,55.5,55.13,55.44,68500.0,36.9264,37.1742,36.9264,37.134,68500.0
2011-08-31 12:30:00,55.45,55.62,55.42,55.62,19200.0,37.1407,37.2546,37.1206,37.2546,19200.0
2011-08-31 13:00:00,55.6,55.69,55.33,55.39,17300.0,37.2412,37.3015,37.0604,37.1005,17300.0
2011-08-31 13:30:00,55.37,55.49,55.14,55.14,24800.0,37.0871,37.1675,36.9331,36.9331,24800.0
2011-08-31 14:00:00,55.15,55.2,54.98,55.15,27300.0,36.9398,36.9733,36.8259,36.9398,27300.0
2011-08-31 14:30:00,55.12,55.12,54.73,54.9,44100.0,36.9197,36.9197,36.6585,36.7723,44100.0
2011-08-31 15:00:00,54.88,55.12,54.66,54.85,62900.0,36.7589,36.9197,36.6116,36.7388,62900.0
2011-08-31 15:30:00,54.84,55.25,54.83,54.98,253300.0,36.7321,37.0068,36.7254,36.8259,253300.0
2011-09-01 09:30:00,55.19,55.35,54.91,55.22,69600.0,36.9666,37.0737,36.779,36.9867,69600.0
2011-09-01 10:00:00,55.22,55.77,55.17,55.59,144400.0,36.9867,37.3551,36.9532,37.2345,144400.0
2011-09-01 10:30:00,55.6,55.6,55.17,55.19,82300.0,37.2412,37.2412,36.9532,36.9666,82300.0
2011-09-01 11:00:00,55.19,55.24,55.01,55.17,54400.0,36.9666,37.0001,36.846,36.9532,54400.0
2011-09-01 11:30:00,55.18,55.67,55.15,55.64,114200.0,36.9599,37.2881,36.9398,37.268,114200.0
2011-09-01 12:00:00,55.61,55.63,55.39,55.57,68300.0,37.2479,37.2613,37.1005,37.2211,68300.0
2011-09-01 12:30:00,55.58,55.62,55.47,55.52,129900.0,37.2278,37.2546,37.1541,37.1876,129900.0
2011-09-01 13:00:00,55.5,55.51,55.23,55.35,91000.0,37.1742,37.1809,36.9934,37.0737,91000.0
2011-09-01 13:30:00,55.34,55.35,55.07,55.29,171400.0,37.067,37.0737,36.8862,37.0336,171400.0
2011-09-01 14:00:00,55.28,55.28,55.04,55.19,124800.0,37.0269,37.0269,36.8661,36.9666,124800.0
2011-09-01 14:30:00,55.19,55.43,55.18,55.34,107800.0,36.9666,37.1273,36.9599,37.067,107800.0
2011-09-01 15:00:00,55.34,55.49,55.25,55.32,155100.0,37.067,37.1675,37.0068,37.0537,155100.0
2011-09-01 15:30:00,55.31,55.44,55.15,55.38,331000.0,37.047,37.134,36.9398,37.0938,331000.0
2011-09-02 09:30:00,54.3,54.42,53.88,54.03,153500.0,36.3705,36.4508,36.0891,36.1896,153500.0
2011-09-02 10:00:00,54.02,54.21,53.89,54.09,94100.0,36.1829,36.3102,36.0958,36.2298,94100.0
2011-09-02 10:30:00,54.07,54.08,53.73,53.98,72900.0,36.2164,36.2231,35.9887,36.1561,72900.0
2011-09-02 11:00:00,53.97,54.17,53.91,54.12,57600.0,36.1494,36.2834,36.1092,36.2499,57600.0
2011-09-02 11:30:00,54.12,54.14,53.88,53.91,67300.0,36.2499,36.2633,36.0891,36.1092,67300.0
2011-09-02 12:00:00,53.9,54.08,53.9,53.92,29500.0,36.1025,36.2231,36.1025,36.1159,29500.0
2011-09-02 12:30:00,53.91,54.0,53.9,53.97,28200.0,36.1092,36.1695,36.1025,36.1494,28200.0
2011-09-02 13:00:00,53.98,54.0,53.81,53.85,58900.0,36.1561,36.1695,36.0422,36.069,58900.0
2011-09-02 13:30:00,53.87,53.98,53.81,53.87,41000.0,36.0824,36.1561,36.0422,36.0824,41000.0
2011-09-02 14:00:00,53.87,53.88,53.58,53.67,82900.0,36.0824,36.0891,35.8882,35.9485,82900.0
2011-09-02 14:30:00,53.68,53.68,53.34,53.37,94400.0,35.9552,35.9552,35.7274,35.7475,94400.0
2011-09-02 15:00:00,53.36,53.42,53.23,53.39,111500.0,35.7408,35.781,35.6538,35.7609,111500.0
2011-09-02 15:30:00,53.39,53.7,53.34,53.43,197200.0,35.7609,35.9686,35.7274,35.7877,197200.0
2011-09-06 09:30:00,52.01,52.14,51.61,52.03,96200.0,34.8366,34.9237,34.5687,34.85,96200.0
2011-09-06 10:00:00,52.03,52.29,51.79,51.82,83900.0,34.85,35.0241,34.6892,34.7093,83900.0
2011-09-06 10:30:00,51.83,52.04,51.69,51.99,55900.0,34.716,34.8567,34.6223,34.8232,55900.0
2011-09-06 11:00:00,52.03,52.4,51.91,52.35,141200.0,34.85,35.0978,34.7696,35.0643,141200.0
2011-09-06 11:30:00,52.39,52.54,52.37,52.47,137100.0,35.0911,35.1916,35.0777,35.1447,137100.0
2011-09-06 12:00:00,52.49,52.61,52.35,52.48,59600.0,35.1581,35.2385,35.0643,35.1514,59600.0
2011-09-06 12:30:00,52.45,52.48,52.36,52.42,35900.0,35.1313,35.1514,35.071,35.1112,35900.0
2011-09-06 13:00:00,52.43,52.64,52.41,52.53,43600.0,35.1179,35.2586,35.1045,35.1849,43600.0
2011-09-06 13:30:00,52.5,52.86,52.39,52.72,66600.0,35.1648,35.4059,35.0911,35.3122,66600.0
2011-09-06 14:00:00,52.71,53.01,52.61,52.94,65500.0,35.3055,35.5064,35.2385,35.4595,65500.0
2011-09-06 14:30:00,52.93,52.93,52.5,52.52,42300.0,35.4528,35.4528,35.1648,35.1782,42300.0
2011-09-06 15:00:00,52.52,52.54,52.22,52.39,95400.0,35.1782,35.1916,34.9773,35.0911,95400.0
2011-09-06 15:30:00,52.36,52.88,52.29,52.79,206600.0,35.071,35.4193,35.0241,35.359,206600.0
2011-09-07 09:30:00,53.09,53.33,52.89,53.18,138200.0,35.8565,36.0186,35.7215,35.9173,138200.0
2011-09-07 10:00:00,53.24,53.43,53.18,53.18,78600.0,35.9578,36.0862,35.9173,35.9173,78600.0
2011-09-07 10:30:00,53.2,53.27,53.01,53.07,54100.0,35.9308,35.9781,35.8025,35.843,54100.0
2011-09-07 11:00:00,53.04,53.25,53.03,53.19,43300.0,35.8228,35.9646,35.816,35.9241,43300.0
2011-09-07 11:30:00,53.22,53.3,53.12,53.25,103600.0,35.9443,35.9984,35.8768,35.9646,103600.0
2011-09-07 12:00:00,53.24,53.35,53.12,53.35,53200.0,35.9578,36.0321,35.8768,36.0321,53200.0
2011-09-07 12:30:00,53.35,53.51,53.35,53.51,34200.0,36.0321,36.1402,36.0321,36.1402,34200.0
2011-09-07 13:00:00,53.49,53.72,53.48,53.69,29200.0,36.1267,36.282,36.1199,36.2618,29200.0
2011-09-07 13:30:00,53.68,53.79,53.62,53.76,57400.0,36.255,36.3293,36.2145,36.3091,57400.0
2011-09-07 14:00:00,53.77,53.98,53.72,53.96,66300.0,36.3158,36.4576,36.282,36.4441,66300.0
2011-09-07 14:30:00,53.98,54.07,53.92,54.02,46000.0,36.4576,36.5184,36.4171,36.4847,46000.0
2011-09-07 15:00:00,54.01,54.01,53.8,53.88,65500.0,36.4779,36.4779,36.3361,36.3901,65500.0
2011-09-07 15:30:00,53.88,53.98,53.76,53.96,195200.0,36.3901,36.4576,36.3091,36.4441,195200.0
2011-09-08 09:30:00,53.64,53.98,53.62,53.77,57900.0,36.228,36.4576,36.2145,36.3158,57900.0
2011-09-08 10:00:00,53.8,54.16,53.72,54.04,62000.0,36.3361,36.5792,36.282,36.4982,62000.0
2011-09-08 10:30:00,54.09,54.35,54.05,54.34,66200.0,36.5319,36.7075,36.5049,36.7008,66200.0
2011-09-08 11:00:00,54.34,54.47,54.25,54.26,66400.0,36.7008,36.7886,36.64,36.6467,66400.0
2011-09-08 11:30:00,54.25,54.35,53.81,53.89,105300.0,36.64,36.7075,36.3428,36.3969,105300.0
2011-09-08 12:00:00,53.88,54.06,53.81,53.95,38800.0,36.3901,36.5117,36.3428,36.4374,38800.0
2011-09-08 12:30:00,53.95,54.09,53.81,54.06,81100.0,36.4374,36.5319,36.3428,36.5117,81100.0
2011-09-08 13:00:00,54.05,54.1,53.91,53.93,45100.0,36.5049,36.5387,36.4104,36.4239,45100.0
2011-09-08 13:30:00,53.94,54.05,53.5,53.64,109000.0,36.4306,36.5049,36.1334,36.228,109000.0
2011-09-08 14:00:00,53.64,53.83,53.53,53.6,60600.0,36.228,36.3563,36.1537,36.201,60600.0
2011-09-08 14:30:00,53.61,53.79,53.53,53.62,113400.0,36.2077,36.3293,36.1537,36.2145,113400.0
2011-09-08 15:00:00,53.62,53.66,53.37,53.57,112000.0,36.2145,36.2415,36.0456,36.1807,112000.0
2011-09-08 15:30:00,53.57,53.8,53.45,53.49,477400.0,36.1807,36.3361,36.0997,36.1267,477400.0
2011-09-09 09:30:00,53.0,53.0,52.4,52.84,123600.0,35.7958,35.7958,35.3905,35.6877,123600.0
2011-09-09 10:00:00,52.87,53.0,52.7,52.96,87600.0,35.708,35.7958,35.5931,35.7687,87600.0
2011-09-09 10:30:00,52.99,53.08,52.81,52.87,35800.0,35.789,35.8498,35.6674,35.708,35800.0
2011-09-09 11:00:00,52.88,52.98,52.18,52.21,139200.0,35.7147,35.7822,35.2419,35.2622,139200.0
2011-09-09 11:30:00,52.21,52.4,51.92,52.04,93300.0,35.2622,35.3905,35.0663,35.1474,93300.0
2011-09-09 12:00:00,52.06,52.1,51.76,51.93,65500.0,35.1609,35.1879,34.9583,35.0731,65500.0
2011-09-09 12:30:00,51.93,52.14,51.71,52.11,60900.0,35.0731,35.2149,34.9245,35.1947,60900.0
2011-09-09 13:00:00,52.11,52.34,51.94,52.16,40300.0,35.1947,35.35,35.0798,35.2284,40300.0
2011-09-09 13:30:00,52.15,52.16,51.91,51.99,48200.0,35.2217,35.2284,35.0596,35.1136,48200.0
2011-09-09 14:00:00,51.99,52.12,51.82,51.85,51400.0,35.1136,35.2014,34.9988,35.0191,51400.0
2011-09-09 14:30:00,51.83,52.03,51.72,51.86,56400.0,35.0055,35.1406,34.9313,35.0258,56400.0
2011-09-09 15:00:00,51.84,52.0,51.74,51.87,80700.0,35.0123,35.1204,34.9448,35.0326,80700.0
2011-09-09 15:30:00,51.87,52.28,51.86,52.1,354400.0,35.0326,35.3095,35.0258,35.1879,354400.0
2011-09-12 09:30:00,51.74,52.34,51.55,52.25,55300.0,34.9448,35.35,34.8164,35.2892,55300.0
2011-09-12 10:00:00,52.24,52.48,51.81,51.81,42000.0,35.2825,35.4445,34.992,34.992,42000.0
2011-09-12 10:30:00,51.8,51.94,51.49,51.51,33100.0,34.9853,35.0798,34.7759,34.7894,33100.0
2011-09-12 11:00:00,51.51,51.86,51.48,51.86,32400.0,34.7894,35.0258,34.7692,35.0258,32400.0
2011-09-12 11:30:00,51.81,51.95,51.61,51.62,57500.0,34.992,35.0866,34.857,34.8637,57500.0
2011-09-12 12:00:00,51.62,51.76,51.54,51.75,27100.0,34.8637,34.9583,34.8097,34.9515,27100.0
2011-09-12 12:30:00,51.76,51.76,51.41,51.56,29300.0,34.9583,34.9583,34.7219,34.8232,29300.0
2011-09-12 13:00:00,51.58,51.73,51.44,51.45,30700.0,34.8367,34.938,34.7421,34.7489,30700.0
2011-09-12 13:30:00,51.45,51.48,51.16,51.44,57900.0,34.7489,34.7692,34.553,34.7421,57900.0
2011-09-12 14:00:00,51.46,51.48,51.16,51.4,61000.0,34.7557,34.7692,34.553,34.7151,61000.0
2011-09-12 14:30:00,51.44,51.89,51.37,51.47,158600.0,34.7421,35.0461,34.6949,34.7624,158600.0
2011-09-12 15:00:00,51.48,51.86,51.37,51.83,102200.0,34.7692,35.0258,34.6949,35.0055,102200.0
2011-09-12 15:30:00,51.85,52.43,51.81,52.4,325200.0,35.0191,35.4108,34.992,35.3905,325200.0
2011-09-13 09:30:00,52.5,52.9,52.12,52.87,81000.0,35.4581,35.7282,35.2014,35.708,81000.0
2011-09-13 10:00:00,52.9,53.09,52.9,52.95,95400.0,35.7282,35.8565,35.7282,35.762,95400.0
2011-09-13 10:30:00,52.98,53.09,52.67,52.86,53400.0,35.7822,35.8565,35.5729,35.7012,53400.0
2011-09-13 11:00:00,52.82,52.94,52.69,52.83,85700.0,35.6742,35.7552,35.5864,35.6809,85700.0
2011-09-13 11:30:00,52.85,53.1,52.81,53.02,78100.0,35.6944,35.8633,35.6674,35.8093,78100.0
2011-09-13 12:00:00,52.97,53.25,52.77,53.22,76100.0,35.7755,35.9646,35.6404,35.9443,76100.0
2011-09-13 12:30:00,53.2,53.3,53.1,53.27,46400.0,35.9308,35.9984,35.8633,35.9781,46400.0
2011-09-13 13:00:00,53.3,53.35,53.2,53.23,36300.0,35.9984,36.0321,35.9308,35.9511,36300.0
2011-09-13 13:30:00,53.2,53.35,53.09,53.23,45300.0,35.9308,36.0321,35.8565,35.9511,45300.0
2011-09-13 14:00:00,53.22,53.49,53.16,53.49,52800.0,35.9443,36.1267,35.9038,36.1267,52800.0
2011-09-13 14:30:00,53.5,53.5,53.16,53.21,62300.0,36.1334,36.1334,35.9038,35.9376,62300.0
2011-09-13 15:00:00,53.22,53.34,52.95,53.24,77700.0,35.9443,36.0254,35.762,35.9578,77700.0
2011-09-13 15:30:00,53.24,53.55,53.24,53.38,168700.0,35.9578,36.1672,35.9578,36.0524,168700.0
2011-09-14 09:30:00,53.7,53.84,53.41,53.43,35400.0,36.2685,36.3631,36.0727,36.0862,35400.0
2011-09-14 10:00:00,53.42,53.6,52.88,53.27,48000.0,36.0794,36.201,35.7147,35.9781,48000.0
2011-09-14 10:30:00,53.24,53.38,53.08,53.27,58400.0,35.9578,36.0524,35.8498,35.9781,58400.0
2011-09-14 11:00:00,53.26,53.48,53.19,53.48,60300.0,35.9714,36.1199,35.9241,36.1199,60300.0
2011-09-14 11:30:00,53.46,53.62,53.36,53.62,39600.0,36.1064,36.2145,36.0389,36.2145,39600.0
2011-09-14 12:00:00,53.67,53.72,53.51,53.69,51400.0,36.2483,36.282,36.1402,36.2618,51400.0
2011-09-14 12:30:00,53.68,53.84,53.63,53.66,72200.0,36.255,36.3631,36.2212,36.2415,72200.0
2011-09-14 13:00:00,53.65,53.78,53.61,53.7,61500.0,36.2348,36.3226,36.2077,36.2685,61500.0
2011-09-14 13:30:00,53.74,53.99,53.7,53.81,50200.0,36.2955,36.4644,36.2685,36.3428,50200.0
2011-09-14 14:00:00,53.81,54.22,53.81,54.07,69600.0,36.3428,36.6197,36.3428,36.5184,69600.0
2011-09-14 14:30:00,54.08,54.24,54.0,54.22,56900.0,36.5252,36.6332,36.4711,36.6197,56900.0
2011-09-14 15:00:00,54.25,54.51,54.24,54.43,134900.0,36.64,36.8156,36.6332,36.7616,134900.0
2011-09-14 15:30:00,54.43,54.55,53.94,53.97,301100.0,36.7616,36.8426,36.4306,36.4509,301100.0
2011-09-15 09:30:00,53.77,54.01,53.11,53.66,230000.0,36.3158,36.4779,35.87,36.2415,230000.0
2011-09-15 10:00:00,53.7,54.17,53.45,53.54,89500.0,36.2685,36.586,36.0997,36.1605,89500.0
2011-09-15 10:30:00,53.53,53.7,53.34,53.39,134800.0,36.1537,36.2685,36.0254,36.0592,134800.0
2011-09-15 11:00:00,53.41,53.69,53.28,53.69,115900.0,36.0727,36.2618,35.9849,36.2618,115900.0
2011-09-15 11:30:00,53.69,54.11,53.65,54.06,91500.0,36.2618,36.5454,36.2348,36.5117,91500.0
2011-09-15 12:00:00,54.05,54.19,53.97,54.11,83600.0,36.5049,36.5995,36.4509,36.5454,83600.0
2011-09-15 12:30:00,54.11,54.28,54.09,54.27,71200.0,36.5454,36.6603,36.5319,36.6535,71200.0
2011-09-15 13:00:00,54.27,54.41,54.25,54.28,60600.0,36.6535,36.7481,36.64,36.6603,60600.0
2011-09-15 13:30:00,54.27,54.3,54.11,54.23,89100.0,36.6535,36.6738,36.5454,36.6265,89100.0
2011-09-15 14:00:00,54.29,54.49,54.28,54.37,75300.0,36.667,36.8021,36.6603,36.721,75300.0
2011-09-15 14:30:00,54.39,54.46,54.3,54.38,60900.0,36.7345,36.7818,36.6738,36.7278,60900.0
2011-09-15 15:00:00,54.4,54.49,54.12,54.17,107100.0,36.7413,36.8021,36.5522,36.586,107100.0
2011-09-15 15:30:00,54.15,54.43,54.14,54.39,209100.0,36.5725,36.7616,36.5657,36.7345,209100.0
2011-09-16 09:30:00,54.3,54.68,54.09,54.12,481400.0,36.6738,36.9304,36.5319,36.5522,481400.0
2011-09-16 10:00:00,54.13,54.32,53.57,53.59,231000.0,36.5589,36.6873,36.1807,36.1942,231000.0
2011-09-16 10:30:00,53.59,53.78,53.22,53.22,173400.0,36.1942,36.3226,35.9443,35.9443,173400.0
2011-09-16 11:00:00,53.26,53.39,52.5,52.76,421500.0,35.9714,36.0592,35.4581,35.6337,421500.0
2011-09-16 11:30:00,52.75,52.96,52.55,52.83,235900.0,35.6269,35.7687,35.4918,35.6809,235900.0
2011-09-16 12:00:00,52.84,52.91,52.06,52.45,281300.0,35.6877,35.735,35.1609,35.4243,281300.0
2011-09-16 12:30:00,52.44,52.69,52.24,52.66,149000.0,35.4175,35.5864,35.2825,35.5661,149000.0
2011-09-16 13:00:00,52.63,52.85,52.54,52.82,110400.0,35.5459,35.6944,35.4851,35.6742,110400.0
2011-09-16 13:30:00,52.83,52.83,52.15,52.38,172600.0,35.6809,35.6809,35.2217,35.377,172600.0
2011-09-16 14:00:00,52.39,52.59,52.29,52.42,128000.0,35.3838,35.5188,35.3162,35.404,128000.0
2011-09-16 14:30:00,52.44,52.65,52.42,52.6,124100.0,35.4175,35.5594,35.404,35.5256,124100.0
2011-09-16 15:00:00,52.61,52.73,52.46,52.67,228000.0,35.5324,35.6134,35.431,35.5729,228000.0
2011-09-16 15:30:00,52.67,52.98,52.65,52.86,319000.0,35.5729,35.7822,35.5594,35.7012,319000.0
2011-09-19 09:30:00,51.71,52.18,51.64,51.92,118100.0,34.9245,35.2419,34.8772,35.0663,118100.0
2011-09-19 10:00:00,51.91,52.25,51.8,52.1,81800.0,35.0596,35.2892,34.9853,35.1879,81800.0
2011-09-19 10:30:00,52.11,52.34,52.09,52.13,69700.0,35.1947,35.35,35.1811,35.2082,69700.0
2011-09-19 11:00:00,52.13,52.39,52.1,52.22,99300.0,35.2082,35.3838,35.1879,35.2689,99300.0
2011-09-19 11:30:00,52.22,52.67,52.18,52.37,112800.0,35.2689,35.5729,35.2419,35.3703,112800.0
2011-09-19 12:00:00,52.37,52.47,52.12,52.14,56200.0,35.3703,35.4378,35.2014,35.2149,56200.0
2011-09-19 12:30:00,52.16,52.2,51.86,51.93,84900.0,35.2284,35.2554,35.0258,35.0731,84900.0
2011-09-19 13:00:00,51.95,52.22,51.83,52.22,113800.0,35.0866,35.2689,35.0055,35.2689,113800.0
2011-09-19 13:30:00,52.22,52.37,52.13,52.35,53200.0,35.2689,35.3703,35.2082,35.3567,53200.0
2011-09-19 14:00:00,52.35,52.56,52.24,52.42,67400.0,35.3567,35.4986,35.2825,35.404,67400.0
2011-09-19 14:30:00,52.44,52.8,52.44,52.58,76500.0,35.4175,35.6607,35.4175,35.5121,76500.0
2011-09-19 15:00:00,52.56,53.07,52.51,52.97,165200.0,35.4986,35.843,35.4648,35.7755,165200.0
2011-09-19 15:30:00,53.0,53.16,52.73,52.82,270300.0,35.7958,35.9038,35.6134,35.6742,270300.0
2011-09-20 09:30:00,52.78,53.08,52.15,52.31,106600.0,35.6472,35.8498,35.2217,35.3297,106600.0
2011-09-20 10:00:00,52.34,52.63,52.08,52.37,123100.0,35.35,35.5459,35.1744,35.3703,123100.0
2011-09-20 10:30:00,52.41,52.9,52.38,52.69,118000.0,35.3973,35.7282,35.377,35.5864,118000.0
2011-09-20 11:00:00,52.7,52.88,52.54,52.72,135800.0,35.5931,35.7147,35.4851,35.6066,135800.0
2011-09-20 11:30:00,52.74,52.76,52.45,52.6,123200.0,35.6202,35.6337,35.4243,35.5256,123200.0
2011-09-20 12:00:00,52.61,52.62,52.33,52.36,131900.0,35.5324,35.5391,35.3432,35.3635,131900.0
2011-09-20 12:30:00,52.36,52.49,52.32,52.45,54400.0,35.3635,35.4513,35.3365,35.4243,54400.0
2011-09-20 13:00:00,52.47,52.62,52.45,52.62,38800.0,35.4378,35.5391,35.4243,35.5391,38800.0
2011-09-20 13:30:00,52.61,52.64,52.47,52.55,64300.0,35.5324,35.5526,35.4378,35.4918,64300.0
2011-09-20 14:00:00,52.56,52.92,52.52,52.85,141000.0,35.4986,35.7417,35.4716,35.6944,141000.0
2011-09-20 14:30:00,52.87,52.93,52.58,52.74,116000.0,35.708,35.7485,35.5121,35.6202,116000.0
2011-09-20 15:00:00,52.7,52.73,52.22,52.29,90500.0,35.5931,35.6134,35.2689,35.3162,90500.0
2011-09-20 15:30:00,52.28,52.46,52.09,52.18,249900.0,35.3095,35.431,35.1811,35.2419,249900.0
2011-09-21 09:30:00,52.09,52.33,51.72,52.01,71100.0,35.1811,35.3432,34.9313,35.1271,71100.0
2011-09-21 10:00:00,52.01,52.18,51.68,51.76,111000.0,35.1271,35.2419,34.9042,34.9583,111000.0
2011-09-21 10:30:00,51.78,51.8,51.21,51.3,72800.0,34.9718,34.9853,34.5868,34.6476,72800.0
2011-09-21 11:00:00,51.32,51.56,51.25,51.39,75000.0,34.6611,34.8232,34.6138,34.7084,75000.0
2011-09-21 11:30:00,51.38,51.71,51.38,51.68,39300.0,34.7016,34.9245,34.7016,34.9042,39300.0
2011-09-21 12:00:00,51.64,51.77,51.56,51.59,59000.0,34.8772,34.965,34.8232,34.8435,59000.0
2011-09-21 12:30:00,51.56,51.82,51.53,51.58,51400.0,34.8232,34.9988,34.8029,34.8367,51400.0
2011-09-21 13:00:00,51.58,51.84,51.56,51.73,45500.0,34.8367,35.0123,34.8232,34.938,45500.0
2011-09-21 13:30:00,51.75,51.8,51.61,51.64,67000.0,34.9515,34.9853,34.857,34.8772,67000.0
2011-09-21 14:00:00,51.62,51.96,51.34,51.5,85700.0,34.8637,35.0933,34.6746,34.7827,85700.0
2011-09-21 14:30:00,51.49,51.58,51.0,51.12,117300.0,34.7759,34.8367,34.445,34.526,117300.0
2011-09-21 15:00:00,51.12,51.33,50.94,51.04,140500.0,34.526,34.6678,34.4044,34.472,140500.0
2011-09-21 15:30:00,51.04,51.09,50.15,50.16,328800.0,34.472,34.5058,33.8709,33.8776,328800.0
2011-09-22 09:30:00,48.85,49.21,48.71,48.95,198200.0,32.9929,33.236,32.8983,33.0604,198200.0
2011-09-22 10:00:00,48.95,49.53,48.95,49.07,71000.0,33.0604,33.4521,33.0604,33.1415,71000.0
2011-09-22 10:30:00,49.04,49.4,48.98,49.03,92900.0,33.1212,33.3643,33.0807,33.1144,92900.0
2011-09-22 11:00:00,49.04,49.21,48.88,49.02,80600.0,33.1212,33.236,33.0131,33.1077,80600.0
2011-09-22 11:30:00,48.99,49.28,48.97,48.97,84600.0,33.0874,33.2833,33.0739,33.0739,84600.0
2011-09-22 12:00:00,48.96,49.09,48.84,49.03,117100.0,33.0672,33.155,32.9861,33.1144,117100.0
2011-09-22 12:30:00,48.99,49.13,48.94,49.06,79100.0,33.0874,33.182,33.0537,33.1347,79100.0
2011-09-22 13:00:00,49.06,49.11,48.89,48.97,92500.0,33.1347,33.1685,33.0199,33.0739,92500.0
2011-09-22 13:30:00,48.91,49.02,48.75,48.75,125700.0,33.0334,33.1077,32.9253,32.9253,125700.0
2011-09-22 14:00:00,48.76,49.28,48.69,49.09,155300.0,32.9321,33.2833,32.8848,33.155,155300.0
2011-09-22 14:30:00,49.08,49.12,48.62,48.64,230700.0,33.1482,33.1752,32.8375,32.851,230700.0
2011-09-22 15:00:00,48.64,48.68,48.18,48.36,279600.0,32.851,32.8781,32.5404,32.6619,279600.0
2011-09-22 15:30:00,48.36,48.89,48.3,48.73,352500.0,32.6619,33.0199,32.6214,32.9118,352500.0
2011-09-23 09:30:00,48.52,49.31,48.48,49.19,89100.0,32.77,33.3036,32.743,33.2225,89100.0
2011-09-23 10:00:00,49.17,49.39,48.9,49.09,85000.0,33.209,33.3576,33.0266,33.155,85000.0
2011-09-23 10:30:00,49.15,49.5,49.05,49.42,51100.0,33.1955,33.4319,33.128,33.3779,51100.0
2011-09-23 11:00:00,49.38,49.72,49.3,49.65,53700.0,33.3508,33.5805,33.2968,33.5332,53700.0
2011-09-23 11:30:00,49.68,49.68,49.2,49.39,49700.0,33.5535,33.5535,33.2293,33.3576,49700.0
2011-09-23 12:00:00,49.42,49.6,49.28,49.4,41500.0,33.3779,33.4994,33.2833,33.3643,41500.0
2011-09-23 12:30:00,49.41,49.43,49.0,49.17,142500.0,33.3711,33.3846,33.0942,33.209,142500.0
2011-09-23 13:00:00,49.21,49.4,49.04,49.3,80700.0,33.236,33.3643,33.1212,33.2968,80700.0
2011-09-23 13:30:00,49.3,49.58,49.28,49.5,57200.0,33.2968,33.4859,33.2833,33.4319,57200.0
2011-09-23 14:00:00,49.52,49.59,49.19,49.22,67400.0,33.4454,33.4927,33.2225,33.2428,67400.0
2011-09-23 14:30:00,49.25,49.39,49.12,49.14,53600.0,33.263,33.3576,33.1752,33.1887,53600.0
2011-09-23 15:00:00,49.15,49.41,49.09,49.41,88700.0,33.1955,33.3711,33.155,33.3711,88700.0
2011-09-23 15:30:00,49.4,49.43,49.2,49.37,163900.0,33.3643,33.3846,33.2293,33.3441,163900.0
2011-09-26 09:30:00,49.88,49.91,49.52,49.62,138900.0,33.6885,33.7088,33.4454,33.5129,138900.0
2011-09-26 10:00:00,49.66,49.74,49.41,49.68,143400.0,33.5399,33.594,33.3711,33.5535,143400.0
2011-09-26 10:30:00,49.65,49.67,49.29,49.52,136200.0,33.5332,33.5467,33.2901,33.4454,136200.0
2011-09-26 11:00:00,49.57,50.19,49.54,50.1,139800.0,33.4792,33.8979,33.4589,33.8371,139800.0
2011-09-26 11:30:00,50.08,50.32,49.97,50.26,39500.0,33.8236,33.9857,33.7493,33.9452,39500.0
2011-09-26 12:00:00,50.28,50.29,49.98,50.11,46800.0,33.9587,33.9654,33.7561,33.8439,46800.0
2011-09-26 12:30:00,50.11,50.16,49.85,49.96,68900.0,33.8439,33.8776,33.6683,33.7426,68900.0
2011-09-26 13:00:00,49.96,49.96,49.68,49.86,73200.0,33.7426,33.7426,33.5535,33.675,73200.0
2011-09-26 13:30:00,49.85,50.05,49.7,50.03,61300.0,33.6683,33.8033,33.567,33.7898,61300.0
2011-09-26 14:00:00,50.03,50.31,49.99,50.2,118200.0,33.7898,33.9789,33.7628,33.9047,118200.0
2011-09-26 14:30:00,50.22,50.34,50.11,50.29,131400.0,33.9182,33.9992,33.8439,33.9654,131400.0
2011-09-26 15:00:00,50.3,50.61,50.28,50.6,148400.0,33.9722,34.1816,33.9587,34.1748,148400.0
2011-09-26 15:30:00,50.6,50.9,50.5,50.83,228400.0,34.1748,34.3774,34.1073,34.3302,228400.0
2011-09-27 09:30:00,51.88,52.05,51.43,51.98,77100.0,35.0393,35.1541,34.7354,35.1069,77100.0
2011-09-27 10:00:00,51.94,52.31,51.87,52.26,131700.0,35.0798,35.3297,35.0326,35.296,131700.0
2011-09-27 10:30:00,52.29,52.43,52.13,52.36,111800.0,35.3162,35.4108,35.2082,35.3635,111800.0
2011-09-27 11:00:00,52.36,52.46,52.24,52.39,131200.0,35.3635,35.431,35.2825,35.3838,131200.0
2011-09-27 11:30:00,52.36,52.55,52.33,52.5,45800.0,35.3635,35.4918,35.3432,35.4581,45800.0
2011-09-27 12:00:00,52.48,52.75,52.46,52.54,70300.0,35.4445,35.6269,35.431,35.4851,70300.0
2011-09-27 12:30:00,52.53,52.77,52.42,52.74,88000.0,35.4783,35.6404,35.404,35.6202,88000.0
2011-09-27 13:00:00,52.72,52.79,52.61,52.7,65800.0,35.6066,35.6539,35.5324,35.5931,65800.0
2011-09-27 13:30:00,52.68,52.84,52.6,52.76,76600.0,35.5796,35.6877,35.5256,35.6337,76600.0
2011-09-27 14:00:00,52.76,52.88,52.76,52.76,59500.0,35.6337,35.7147,35.6337,35.6337,59500.0
2011-09-27 14:30:00,52.76,52.82,52.59,52.63,90300.0,35.6337,35.6742,35.5188,35.5459,90300.0
2011-09-27 15:00:00,52.63,52.64,51.86,51.94,154500.0,35.5459,35.5526,35.0258,35.0798,154500.0
2011-09-27 15:30:00,51.94,52.09,51.48,51.74,221800.0,35.0798,35.1811,34.7692,34.9448,221800.0
2011-09-28 09:30:00,51.51,52.04,51.42,51.97,80100.0,34.7894,35.1474,34.7286,35.1001,80100.0
2011-09-28 10:00:00,51.98,51.99,51.22,51.41,61300.0,35.1069,35.1136,34.5936,34.7219,61300.0
2011-09-28 10:30:00,51.44,51.53,51.23,51.48,50100.0,34.7421,34.8029,34.6003,34.7692,50100.0
2011-09-28 11:00:00,51.48,51.77,51.32,51.75,86100.0,34.7692,34.965,34.6611,34.9515,86100.0
2011-09-28 11:30:00,51.76,52.1,51.61,52.05,65400.0,34.9583,35.1879,34.857,35.1541,65400.0
2011-09-28 12:00:00,52.08,52.12,51.75,52.0,93900.0,35.1744,35.2014,34.9515,35.1204,93900.0
2011-09-28 12:30:00,52.0,52.05,51.81,52.01,64700.0,35.1204,35.1541,34.992,35.1271,64700.0
2011-09-28 13:00:00,51.96,51.97,51.68,51.73,77300.0,35.0933,35.1001,34.9042,34.938,77300.0
2011-09-28 13:30:00,51.7,51.78,51.32,51.35,95200.0,34.9177,34.9718,34.6611,34.6814,95200.0
2011-09-28 14:00:00,51.33,51.68,51.22,51.66,80200.0,34.6678,34.9042,34.5936,34.8907,80200.0
2011-09-28 14:30:00,51.64,51.92,51.62,51.83,100200.0,34.8772,35.0663,34.8637,35.0055,100200.0
2011-09-28 15:00:00,51.8,52.09,51.66,51.66,95300.0,34.9853,35.1811,34.8907,34.8907,95300.0
2011-09-28 15:30:00,51.67,51.68,51.08,51.13,235000.0,34.8975,34.9042,34.499,34.5328,235000.0
2011-09-29 09:30:00,52.05,52.76,52.01,52.3,76400.0,35.1541,35.6337,35.1271,35.323,76400.0
2011-09-29 10:00:00,52.34,52.4,51.88,51.9,63300.0,35.35,35.3905,35.0393,35.0528,63300.0
2011-09-29 10:30:00,51.86,51.96,51.56,51.85,57400.0,35.0258,35.0933,34.8232,35.0191,57400.0
2011-09-29 11:00:00,51.85,52.1,51.85,52.0,81400.0,35.0191,35.1879,35.0191,35.1204,81400.0
2011-09-29 11:30:00,51.97,52.45,51.95,52.31,92000.0,35.1001,35.4243,35.0866,35.3297,92000.0
2011-09-29 12:00:00,52.32,52.46,52.23,52.33,54800.0,35.3365,35.431,35.2757,35.3432,54800.0
2011-09-29 12:30:00,52.3,52.32,51.92,52.09,48500.0,35.323,35.3365,35.0663,35.1811,48500.0
2011-09-29 13:00:00,52.11,52.33,52.07,52.17,144900.0,35.1947,35.3432,35.1676,35.2352,144900.0
2011-09-29 13:30:00,52.18,52.25,51.97,52.08,155300.0,35.2419,35.2892,35.1001,35.1744,155300.0
2011-09-29 14:00:00,52.07,52.11,51.55,51.83,93900.0,35.1676,35.1947,34.8164,35.0055,93900.0
2011-09-29 14:30:00,51.82,51.97,51.59,51.8,93800.0,34.9988,35.1001,34.8435,34.9853,93800.0
2011-09-29 15:00:00,51.81,51.86,51.52,51.76,160700.0,34.992,35.0258,34.7962,34.9583,160700.0
2011-09-29 15:30:00,51.8,52.39,51.73,52.37,326600.0,34.9853,35.3838,34.938,35.3703,326600.0
2011-09-30 09:30:00,51.62,52.3,51.31,51.66,82600.0,34.8637,35.323,34.6543,34.8907,82600.0
2011-09-30 10:00:00,51.64,52.13,51.61,52.0,95900.0,34.8772,35.2082,34.857,35.1204,95900.0
2011-09-30 10:30:00,52.01,52.07,51.78,51.84,38800.0,35.1271,35.1676,34.9718,35.0123,38800.0
2011-09-30 11:00:00,51.82,52.2,51.72,51.92,53900.0,34.9988,35.2554,34.9313,35.0663,53900.0
2011-09-30 11:30:00,51.95,52.17,51.8,51.84,107600.0,35.0866,35.2352,34.9853,35.0123,107600.0
2011-09-30 12:00:00,51.83,51.97,51.63,51.7,31900.0,35.0055,35.1001,34.8705,34.9177,31900.0
2011-09-30 12:30:00,51.71,51.74,51.52,51.64,52100.0,34.9245,34.9448,34.7962,34.8772,52100.0
2011-09-30 13:00:00,51.61,51.78,51.52,51.67,39400.0,34.857,34.9718,34.7962,34.8975,39400.0
2011-09-30 13:30:00,51.65,51.86,51.63,51.65,42100.0,34.884,35.0258,34.8705,34.884,42100.0
2011-09-30 14:00:00,51.67,51.73,51.13,51.22,62100.0,34.8975,34.938,34.5328,34.5936,62100.0
2011-09-30 14:30:00,51.17,51.52,51.12,51.39,75600.0,34.5598,34.7962,34.526,34.7084,75600.0
2011-09-30 15:00:00,51.41,51.66,51.28,51.41,98800.0,34.7219,34.8907,34.6341,34.7219,98800.0
2011-09-30 15:30:00,51.38,51.47,50.78,50.81,389500.0,34.7016,34.7624,34.2964,34.3166,389500.0
2011-10-03 09:30:00,50.65,50.94,50.18,50.34,57200.0,34.2086,34.4044,33.8911,33.9992,57200.0
2011-10-03 10:00:00,50.31,51.49,50.23,51.05,72500.0,33.9789,34.7759,33.9249,34.4787,72500.0
2011-10-03 10:30:00,51.06,51.08,50.57,50.78,54600.0,34.4855,34.499,34.1546,34.2964,54600.0
2011-10-03 11:00:00,50.78,51.13,50.64,51.05,82900.0,34.2964,34.5328,34.2018,34.4787,82900.0
2011-10-03 11:30:00,51.04,51.16,50.87,51.01,91300.0,34.472,34.553,34.3572,34.4517,91300.0
2011-10-03 12:00:00,50.99,50.99,50.1,50.23,109600.0,34.4382,34.4382,33.8371,33.9249,109600.0
2011-10-03 12:30:00,50.22,50.33,49.93,49.94,77000.0,33.9182,33.9925,33.7223,33.7291,77000.0
2011-10-03 13:00:00,49.93,49.95,49.52,49.63,68900.0,33.7223,33.7358,33.4454,33.5197,68900.0
2011-10-03 13:30:00,49.64,49.71,49.29,49.51,132600.0,33.5264,33.5737,33.2901,33.4386,132600.0
2011-10-03 14:00:00,49.51,49.74,49.28,49.34,142100.0,33.4386,33.594,33.2833,33.3238,142100.0
2011-10-03 14:30:00,49.34,49.45,49.11,49.38,116900.0,33.3238,33.3981,33.1685,33.3508,116900.0
2011-10-03 15:00:00,49.37,49.61,49.33,49.38,140500.0,33.3441,33.5062,33.3171,33.3508,140500.0
2011-10-03 15:30:00,49.39,49.99,49.29,49.33,337700.0,33.3576,33.7628,33.2901,33.3171,337700.0
2011-10-04 09:30:00,48.7,49.61,48.53,49.48,187800.0,32.8916,33.5062,32.7768,33.4184,187800.0
2011-10-04 10:00:00,49.5,49.89,49.08,49.48,143200.0,33.4319,33.6953,33.1482,33.4184,143200.0
2011-10-04 10:30:00,49.5,49.96,49.38,49.6,86300.0,33.4319,33.7426,33.3508,33.4994,86300.0
2011-10-04 11:00:00,49.58,50.06,49.45,49.62,70800.0,33.4859,33.8101,33.3981,33.5129,70800.0
2011-10-04 11:30:00,49.57,49.61,49.25,49.5,99000.0,33.4792,33.5062,33.263,33.4319,99000.0
2011-10-04 12:00:00,49.53,49.87,49.41,49.41,108300.0,33.4521,33.6818,33.3711,33.3711,108300.0
2011-10-04 12:30:00,49.39,49.68,49.32,49.53,83800.0,33.3576,33.5535,33.3103,33.4521,83800.0
2011-10-04 13:00:00,49.5,49.61,49.32,49.41,85000.0,33.4319,33.5062,33.3103,33.3711,85000.0
2011-10-04 13:30:00,49.41,49.52,49.21,49.38,110900.0,33.3711,33.4454,33.236,33.3508,110900.0
2011-10-04 14:00:00,49.33,49.48,49.24,49.35,170600.0,33.3171,33.4184,33.2563,33.3306,170600.0
2011-10-04 14:30:00,49.37,49.59,49.05,49.15,137800.0,33.3441,33.4927,33.128,33.1955,137800.0
2011-10-04 15:00:00,49.14,49.82,49.09,49.69,184100.0,33.1887,33.648,33.155,33.5602,184100.0
2011-10-04 15:30:00,49.71,50.7,49.68,50.63,538500.0,33.5737,34.2424,33.5535,34.1951,538500.0
2011-10-05 09:30:00,50.59,50.75,49.81,49.82,212400.0,34.1681,34.2761,33.6413,33.648,212400.0
2011-10-05 10:00:00,49.79,50.58,49.72,50.4,90800.0,33.6277,34.1613,33.5805,34.0397,90800.0
2011-10-05 10:30:00,50.37,51.06,50.37,51.01,78800.0,34.0195,34.4855,34.0195,34.4517,78800.0
2011-10-05 11:00:00,51.01,51.06,50.65,50.88,68000.0,34.4517,34.4855,34.2086,34.3639,68000.0
2011-10-05 11:30:00,50.9,51.15,50.9,51.06,65500.0,34.3774,34.5463,34.3774,34.4855,65500.0
2011-10-05 12:00:00,51.08,51.16,50.55,50.6,59300.0,34.499,34.553,34.141,34.1748,59300.0
2011-10-05 12:30:00,50.6,50.82,50.5,50.73,43300.0,34.1748,34.3234,34.1073,34.2626,43300.0
2011-10-05 13:00:00,50.77,50.98,50.63,50.87,57600.0,34.2896,34.4315,34.1951,34.3572,57600.0
2011-10-05 13:30:00,50.88,51.16,50.81,51.13,41600.0,34.3639,34.553,34.3166,34.5328,41600.0
2011-10-05 14:00:00,51.14,51.18,50.95,51.02,38300.0,34.5395,34.5665,34.4112,34.4585,38300.0
2011-10-05 14:30:00,51.03,51.23,50.78,51.14,57200.0,34.4652,34.6003,34.2964,34.5395,57200.0
2011-10-05 15:00:00,51.15,51.28,50.92,51.06,82500.0,34.5463,34.6341,34.3909,34.4855,82500.0
2011-10-05 15:30:00,51.04,51.58,51.04,51.38,156900.0,34.472,34.8367,34.472,34.7016,156900.0
2011-10-06 09:30:00,51.36,51.45,50.8,50.95,60200.0,34.6881,34.7489,34.3099,34.4112,60200.0
2011-10-06 10:00:00,50.96,51.43,50.8,51.43,54400.0,34.418,34.7354,34.3099,34.7354,54400.0
2011-10-06 10:30:00,51.46,51.97,51.4,51.76,99400.0,34.7557,35.1001,34.7151,34.9583,99400.0
2011-10-06 11:00:00,51.7,51.98,51.69,51.91,31000.0,34.9177,35.1069,34.911,35.0596,31000.0
2011-10-06 11:30:00,51.94,52.3,51.89,52.2,55700.0,35.0798,35.323,35.0461,35.2554,55700.0
2011-10-06 12:00:00,52.18,52.32,52.05,52.27,49800.0,35.2419,35.3365,35.1541,35.3027,49800.0
2011-10-06 12:30:00,52.26,52.38,52.14,52.22,57800.0,35.296,35.377,35.2149,35.2689,57800.0
2011-10-06 13:00:00,52.24,52.39,52.11,52.15,38300.0,35.2825,35.3838,35.1947,35.2217,38300.0
2011-10-06 13:30:00,52.17,52.39,52.11,52.22,50200.0,35.2352,35.3838,35.1947,35.2689,50200.0
2011-10-06 14:00:00,52.27,52.37,52.16,52.18,94100.0,35.3027,35.3703,35.2284,35.2419,94100.0
2011-10-06 14:30:00,52.2,52.22,51.98,52.17,101000.0,35.2554,35.2689,35.1069,35.2352,101000.0
2011-10-06 15:00:00,52.19,52.3,52.05,52.15,129900.0,35.2487,35.323,35.1541,35.2217,129900.0
2011-10-06 15:30:00,52.1,52.51,52.1,52.47,195200.0,35.1879,35.4648,35.1879,35.4378,195200.0
2011-10-07 09:30:00,52.9,52.9,52.54,52.67,61400.0,35.7282,35.7282,35.4851,35.5729,61400.0
2011-10-07 10:00:00,52.66,53.07,52.42,52.95,74400.0,35.5661,35.843,35.404,35.762,74400.0
2011-10-07 10:30:00,52.95,53.12,52.4,52.43,47700.0,35.762,35.8768,35.3905,35.4108,47700.0
2011-10-07 11:00:00,52.38,52.55,52.21,52.44,48900.0,35.377,35.4918,35.2622,35.4175,48900.0
2011-10-07 11:30:00,52.48,52.5,52.15,52.41,62900.0,35.4445,35.4581,35.2217,35.3973,62900.0
2011-10-07 12:00:00,52.52,52.57,51.89,52.1,71900.0,35.4716,35.5053,35.0461,35.1879,71900.0
2011-10-07 12:30:00,52.08,52.22,51.83,51.87,85200.0,35.1744,35.2689,35.0055,35.0326,85200.0
2011-10-07 13:00:00,51.86,52.03,51.82,51.85,66500.0,35.0258,35.1406,34.9988,35.0191,66500.0
2011-10-07 13:30:00,51.85,51.95,51.63,51.94,47500.0,35.0191,35.0866,34.8705,35.0798,47500.0
2011-10-07 14:00:00,51.95,52.23,51.78,52.02,54300.0,35.0866,35.2757,34.9718,35.1339,54300.0
2011-10-07 14:30:00,52.0,52.21,51.88,52.13,46800.0,35.1204,35.2622,35.0393,35.2082,46800.0
2011-10-07 15:00:00,52.08,52.63,52.0,52.58,61000.0,35.1744,35.5459,35.1204,35.5121,61000.0
2011-10-07 15:30:00,52.59,52.66,51.87,51.96,146200.0,35.5188,35.5661,35.0326,35.0933,146200.0
2011-10-10 09:30:00,52.96,53.32,52.72,53.25,51400.0,35.7687,36.0119,35.6066,35.9646,51400.0
2011-10-10 10:00:00,53.24,53.65,53.13,53.58,64100.0,35.9578,36.2348,35.8836,36.1875,64100.0
2011-10-10 10:30:00,53.58,53.95,53.51,53.88,98000.0,36.1875,36.4374,36.1402,36.3901,98000.0
2011-10-10 11:00:00,53.89,54.02,53.84,54.0,87500.0,36.3969,36.4847,36.3631,36.4711,87500.0
2011-10-10 11:30:00,54.02,54.08,53.88,54.03,36500.0,36.4847,36.5252,36.3901,36.4914,36500.0
2011-10-10 12:00:00,54.05,54.06,53.88,54.05,33200.0,36.5049,36.5117,36.3901,36.5049,33200.0
2011-10-10 12:30:00,54.05,54.13,53.98,54.02,34900.0,36.5049,36.5589,36.4576,36.4847,34900.0
2011-10-10 13:00:00,54.04,54.17,54.0,54.06,32600.0,36.4982,36.586,36.4711,36.5117,32600.0
2011-10-10 13:30:00,54.06,54.1,54.0,54.04,27800.0,36.5117,36.5387,36.4711,36.4982,27800.0
2011-10-10 14:00:00,54.08,54.17,53.96,54.04,33100.0,36.5252,36.586,36.4441,36.4982,33100.0
2011-10-10 14:30:00,54.06,54.1,53.95,54.0,57400.0,36.5117,36.5387,36.4374,36.4711,57400.0
2011-10-10 15:00:00,53.99,54.03,53.55,53.7,86800.0,36.4644,36.4914,36.1672,36.2685,86800.0
2011-10-10 15:30:00,53.72,54.29,53.57,54.26,207900.0,36.282,36.667,36.1807,36.6467,207900.0
2011-10-11 09:30:00,53.81,53.94,53.57,53.79,33100.0,36.3428,36.4306,36.1807,36.3293,33100.0
2011-10-11 10:00:00,53.73,54.03,53.56,54.03,31600.0,36.2888,36.4914,36.174,36.4914,31600.0
2011-10-11 10:30:00,53.99,54.08,53.75,53.8,53200.0,36.4644,36.5252,36.3023,36.3361,53200.0
2011-10-11 11:00:00,53.78,53.98,53.66,53.89,28800.0,36.3226,36.4576,36.2415,36.3969,28800.0
2011-10-11 11:30:00,53.86,54.25,53.86,54.21,43900.0,36.3766,36.64,36.3766,36.613,43900.0
2011-10-11 12:00:00,54.21,54.31,54.15,54.28,54100.0,36.613,36.6805,36.5725,36.6603,54100.0
2011-10-11 12:30:00,54.28,54.5,54.18,54.48,92300.0,36.6603,36.8088,36.5927,36.7953,92300.0
2011-10-11 13:00:00,54.46,54.64,54.26,54.64,70600.0,36.7818,36.9034,36.6467,36.9034,70600.0
2011-10-11 13:30:00,54.64,54.68,54.46,54.64,38500.0,36.9034,36.9304,36.7818,36.9034,38500.0
2011-10-11 14:00:00,54.65,54.7,54.45,54.48,80500.0,36.9101,36.9439,36.7751,36.7953,80500.0
2011-10-11 14:30:00,54.52,54.55,54.35,54.53,46900.0,36.8223,36.8426,36.7075,36.8291,46900.0
2011-10-11 15:00:00,54.53,54.63,54.45,54.48,65900.0,36.8291,36.8966,36.7751,36.7953,65900.0
2011-10-11 15:30:00,54.46,54.75,54.45,54.59,161100.0,36.7818,36.9777,36.7751,36.8696,161100.0
2011-10-12 09:30:00,55.12,55.18,54.79,54.88,43400.0,37.2276,37.2681,37.0047,37.0655,43400.0
2011-10-12 10:00:00,54.91,55.31,54.8,55.27,34600.0,37.0858,37.3559,37.0115,37.3289,34600.0
2011-10-12 10:30:00,55.25,55.3,54.67,54.67,60900.0,37.3154,37.3492,36.9237,36.9237,60900.0
2011-10-12 11:00:00,54.69,54.9,54.68,54.76,27000.0,36.9372,37.079,36.9304,36.9844,27000.0
2011-10-12 11:30:00,54.75,54.88,54.7,54.8,37400.0,36.9777,37.0655,36.9439,37.0115,37400.0
2011-10-12 12:00:00,54.78,54.84,54.68,54.75,40300.0,36.998,37.0385,36.9304,36.9777,40300.0
2011-10-12 12:30:00,54.76,55.04,54.76,55.01,59200.0,36.9844,37.1736,36.9844,37.1533,59200.0
2011-10-12 13:00:00,54.99,55.11,54.99,55.05,31200.0,37.1398,37.2208,37.1398,37.1803,31200.0
2011-10-12 13:30:00,55.1,55.16,54.97,55.04,60700.0,37.2141,37.2546,37.1263,37.1736,60700.0
2011-10-12 14:00:00,55.07,55.24,54.97,55.08,48000.0,37.1938,37.3086,37.1263,37.2006,48000.0
2011-10-12 14:30:00,55.09,55.22,54.95,54.96,44600.0,37.2073,37.2951,37.1128,37.1195,44600.0
2011-10-12 15:00:00,54.94,55.09,54.86,55.09,55900.0,37.106,37.2073,37.052,37.2073,55900.0
2011-10-12 15:30:00,55.07,55.2,54.68,54.81,288400.0,37.1938,37.2816,36.9304,37.0182,288400.0
2011-10-13 09:30:00,54.34,54.79,54.24,54.53,40600.0,36.7008,37.0047,36.6332,36.8291,40600.0
2011-10-13 10:00:00,54.49,54.55,53.99,54.22,95500.0,36.8021,36.8426,36.4644,36.6197,95500.0
2011-10-13 10:30:00,54.22,54.27,53.77,53.77,58300.0,36.6197,36.6535,36.3158,36.3158,58300.0
2011-10-13 11:00:00,53.79,54.05,53.71,53.95,43900.0,36.3293,36.5049,36.2753,36.4374,43900.0
2011-10-13 11:30:00,53.92,54.04,53.82,53.93,44600.0,36.4171,36.4982,36.3496,36.4239,44600.0
2011-10-13 12:00:00,53.92,54.0,53.85,53.93,28000.0,36.4171,36.4711,36.3698,36.4239,28000.0
2011-10-13 12:30:00,53.89,53.92,53.79,53.9,40400.0,36.3969,36.4171,36.3293,36.4036,40400.0
2011-10-13 13:00:00,53.92,54.2,53.78,54.14,50300.0,36.4171,36.6062,36.3226,36.5657,50300.0
2011-10-13 13:30:00,54.14,54.21,54.02,54.04,54000.0,36.5657,36.613,36.4847,36.4982,54000.0
2011-10-13 14:00:00,54.06,54.14,53.92,53.99,33000.0,36.5117,36.5657,36.4171,36.4644,33000.0
2011-10-13 14:30:00,53.97,54.36,53.95,54.23,47000.0,36.4509,36.7143,36.4374,36.6265,47000.0
2011-10-13 15:00:00,54.24,54.43,54.08,54.12,66900.0,36.6332,36.7616,36.5252,36.5522,66900.0
2011-10-13 15:30:00,54.12,54.42,54.02,54.35,132700.0,36.5522,36.7548,36.4847,36.7075,132700.0
2011-10-14 09:30:00,55.19,55.53,55.07,55.17,62600.0,37.2749,37.5045,37.1938,37.2614,62600.0
2011-10-14 10:00:00,55.19,55.24,55.03,55.15,32200.0,37.2749,37.3086,37.1668,37.2478,32200.0
2011-10-14 10:30:00,55.09,55.12,54.9,55.05,37700.0,37.2073,37.2276,37.079,37.1803,37700.0
2011-10-14 11:00:00,55.06,55.1,54.84,54.88,36200.0,37.1871,37.2141,37.0385,37.0655,36200.0
2011-10-14 11:30:00,54.88,55.03,54.57,54.58,61400.0,37.0655,37.1668,36.8561,36.8629,61400.0
2011-10-14 12:00:00,54.56,54.58,54.44,54.56,35900.0,36.8494,36.8629,36.7683,36.8494,35900.0
2011-10-14 12:30:00,54.56,54.89,54.56,54.69,79700.0,36.8494,37.0722,36.8494,36.9372,79700.0
2011-10-14 13:00:00,54.69,54.91,54.69,54.89,25100.0,36.9372,37.0858,36.9372,37.0722,25100.0
2011-10-14 13:30:00,54.88,55.12,54.84,55.1,28600.0,37.0655,37.2276,37.0385,37.2141,28600.0
2011-10-14 14:00:00,55.12,55.19,55.01,55.15,42200.0,37.2276,37.2749,37.1533,37.2478,42200.0
2011-10-14 14:30:00,55.17,55.39,55.07,55.39,34100.0,37.2614,37.4099,37.1938,37.4099,34100.0
2011-10-14 15:00:00,55.38,55.39,55.19,55.29,66200.0,37.4032,37.4099,37.2749,37.3424,66200.0
2011-10-14 15:30:00,55.29,55.48,55.11,55.37,209600.0,37.3424,37.4707,37.2208,37.3964,209600.0
2011-10-17 09:30:00,54.99,55.21,54.67,55.05,31900.0,37.1398,37.2884,36.9237,37.1803,31900.0
2011-10-17 10:00:00,55.08,55.16,54.95,55.12,53700.0,37.2006,37.2546,37.1128,37.2276,53700.0
2011-10-17 10:30:00,55.1,55.3,54.92,54.98,98700.0,37.2141,37.3492,37.0925,37.133,98700.0
2011-10-17 11:00:00,54.95,55.03,54.87,54.99,45300.0,37.1128,37.1668,37.0587,37.1398,45300.0
2011-10-17 11:30:00,54.99,55.01,54.67,54.73,74000.0,37.1398,37.1533,36.9237,36.9642,74000.0
2011-10-17 12:00:00,54.71,54.86,54.67,54.84,22900.0,36.9507,37.052,36.9237,37.0385,22900.0
2011-10-17 12:30:00,54.81,54.87,54.6,54.66,27100.0,37.0182,37.0587,36.8764,36.9169,27100.0
2011-10-17 13:00:00,54.6,54.78,54.52,54.64,31500.0,36.8764,36.998,36.8223,36.9034,31500.0
2011-10-17 13:30:00,54.6,54.7,54.41,54.59,67500.0,36.8764,36.9439,36.7481,36.8696,67500.0
2011-10-17 14:00:00,54.56,54.74,54.39,54.48,84200.0,36.8494,36.9709,36.7345,36.7953,84200.0
2011-10-17 14:30:00,54.48,54.55,54.21,54.54,36300.0,36.7953,36.8426,36.613,36.8359,36300.0
2011-10-17 15:00:00,54.55,54.64,54.4,54.5,54100.0,36.8426,36.9034,36.7413,36.8088,54100.0
2011-10-17 15:30:00,54.46,54.51,54.12,54.23,215300.0,36.7818,36.8156,36.5522,36.6265,215300.0
2011-10-18 09:30:00,54.4,55.54,53.69,53.9,150000.0,36.7413,37.5112,36.2618,36.4036,150000.0
2011-10-18 10:00:00,53.91,54.69,53.6,54.69,94800.0,36.4104,36.9372,36.201,36.9372,94800.0
2011-10-18 10:30:00,54.67,54.83,54.43,54.8,74600.0,36.9237,37.0317,36.7616,37.0115,74600.0
2011-10-18 11:00:00,54.78,54.88,54.42,54.65,100000.0,36.998,37.0655,36.7548,36.9101,100000.0
2011-10-18 11:30:00,54.65,55.69,54.65,55.52,188100.0,36.9101,37.6126,36.9101,37.4977,188100.0
2011-10-18 12:00:00,55.51,55.78,55.3,55.66,75100.0,37.491,37.6733,37.3492,37.5923,75100.0
2011-10-18 12:30:00,55.66,55.96,55.62,55.93,58900.0,37.5923,37.7949,37.5653,37.7747,58900.0
2011-10-18 13:00:00,55.91,56.1,55.8,56.1,103900.0,37.7611,37.8895,37.6868,37.8895,103900.0
2011-10-18 13:30:00,56.1,56.11,55.55,55.78,67600.0,37.8895,37.8962,37.518,37.6733,67600.0
2011-10-18 14:00:00,55.81,56.04,55.69,55.95,42100.0,37.6936,37.8489,37.6126,37.7882,42100.0
2011-10-18 14:30:00,55.98,56.18,55.87,56.18,86400.0,37.8084,37.9435,37.7341,37.9435,86400.0
2011-10-18 15:00:00,56.16,56.89,56.14,56.14,163100.0,37.93,38.423,37.9165,37.9165,163100.0
2011-10-18 15:30:00,56.17,56.6,55.92,56.29,253900.0,37.9367,38.2272,37.7679,38.0178,253900.0
2011-10-19 09:30:00,56.37,56.68,56.3,56.66,71500.0,38.0718,38.2812,38.0245,38.2677,71500.0
2011-10-19 10:00:00,56.64,57.21,56.46,57.14,83600.0,38.2542,38.6392,38.1326,38.5919,83600.0
2011-10-19 10:30:00,57.17,57.18,56.83,56.95,64600.0,38.6121,38.6189,38.3825,38.4635,64600.0
2011-10-19 11:00:00,56.92,57.17,56.83,57.14,69900.0,38.4433,38.6121,38.3825,38.5919,69900.0
2011-10-19 11:30:00,57.13,57.24,57.07,57.08,54700.0,38.5851,38.6594,38.5446,38.5514,54700.0
2011-10-19 12:00:00,57.1,57.11,56.72,56.76,104500.0,38.5649,38.5716,38.3082,38.3352,104500.0
2011-10-19 12:30:00,56.74,56.86,56.67,56.81,54400.0,38.3217,38.4028,38.2744,38.369,54400.0
2011-10-19 13:00:00,56.81,56.94,56.66,56.7,54300.0,38.369,38.4568,38.2677,38.2947,54300.0
2011-10-19 13:30:00,56.69,56.7,56.38,56.39,74200.0,38.2879,38.2947,38.0786,38.0853,74200.0
2011-10-19 14:00:00,56.42,56.42,55.77,55.8,173400.0,38.1056,38.1056,37.6666,37.6868,173400.0
2011-10-19 14:30:00,55.78,56.14,55.73,55.93,88900.0,37.6733,37.9165,37.6396,37.7747,88900.0
2011-10-19 15:00:00,55.9,56.07,55.79,55.81,124100.0,37.7544,37.8692,37.6801,37.6936,124100.0
2011-10-19 15:30:00,55.83,56.04,55.67,55.8,223400.0,37.7071,37.8489,37.599,37.6868,223400.0
2011-10-20 09:30:00,55.78,56.15,55.78,55.92,87900.0,37.6733,37.9232,37.6733,37.7679,87900.0
2011-10-20 10:00:00,55.96,56.24,55.9,55.99,61000.0,37.7949,37.984,37.7544,37.8152,61000.0
2011-10-20 10:30:00,56.0,56.06,55.52,55.52,65300.0,37.8219,37.8625,37.4977,37.4977,65300.0
2011-10-20 11:00:00,55.5,55.65,55.3,55.39,124000.0,37.4842,37.5855,37.3492,37.4099,124000.0
2011-10-20 11:30:00,55.39,55.64,55.33,55.47,57300.0,37.4099,37.5788,37.3694,37.464,57300.0
2011-10-20 12:00:00,55.47,55.61,55.07,55.21,97600.0,37.464,37.5585,37.1938,37.2884,97600.0
2011-10-20 12:30:00,55.2,55.44,55.04,55.37,89400.0,37.2816,37.4437,37.1736,37.3964,89400.0
2011-10-20 13:00:00,55.4,55.71,55.3,55.5,136900.0,37.4167,37.6261,37.3492,37.4842,136900.0
2011-10-20 13:30:00,55.5,55.64,55.31,55.5,177700.0,37.4842,37.5788,37.3559,37.4842,177700.0
2011-10-20 14:00:00,55.49,55.61,55.31,55.48,176000.0,37.4775,37.5585,37.3559,37.4707,176000.0
2011-10-20 14:30:00,55.48,55.61,55.41,55.53,191100.0,37.4707,37.5585,37.4234,37.5045,191100.0
2011-10-20 15:00:00,55.53,55.7,55.43,55.51,170700.0,37.5045,37.6193,37.437,37.491,170700.0
2011-10-20 15:30:00,55.5,55.74,55.41,55.6,291400.0,37.4842,37.6463,37.4234,37.5518,291400.0
2011-10-21 09:30:00,56.22,56.8,56.15,56.7,224200.0,37.9705,38.3622,37.9232,38.2947,224200.0
2011-10-21 10:00:00,56.7,57.47,56.69,57.36,94300.0,38.2947,38.8148,38.2879,38.7405,94300.0
2011-10-21 10:30:00,57.36,57.5,57.14,57.3,92500.0,38.7405,38.835,38.5919,38.6999,92500.0
2011-10-21 11:00:00,57.3,57.31,57.04,57.11,81900.0,38.6999,38.7067,38.5243,38.5716,81900.0
2011-10-21 11:30:00,57.11,57.24,57.06,57.15,88900.0,38.5716,38.6594,38.5378,38.5986,88900.0
2011-10-21 12:00:00,57.15,57.19,57.0,57.15,66500.0,38.5986,38.6256,38.4973,38.5986,66500.0
2011-10-21 12:30:00,57.15,57.19,56.97,57.09,54200.0,38.5986,38.6256,38.4771,38.5581,54200.0
2011-10-21 13:00:00,57.08,57.08,56.84,56.91,65400.0,38.5514,38.5514,38.3893,38.4365,65400.0
2011-10-21 13:30:00,56.89,57.08,56.87,56.98,76100.0,38.423,38.5514,38.4095,38.4838,76100.0
2011-10-21 14:00:00,56.96,57.27,56.96,57.21,45100.0,38.4703,38.6797,38.4703,38.6392,45100.0
2011-10-21 14:30:00,57.2,57.35,57.09,57.35,61100.0,38.6324,38.7337,38.5581,38.7337,61100.0
2011-10-21 15:00:00,57.36,57.49,57.27,57.33,73200.0,38.7405,38.8283,38.6797,38.7202,73200.0
2011-10-21 15:30:00,57.31,57.55,57.06,57.53,236200.0,38.7067,38.8688,38.5378,38.8553,236200.0
2011-10-24 09:30:00,57.77,58.28,57.42,58.15,123900.0,39.0174,39.3618,38.781,39.274,123900.0
2011-10-24 10:00:00,58.15,58.28,58.01,58.11,65700.0,39.274,39.3618,39.1795,39.247,65700.0
2011-10-24 10:30:00,58.13,58.15,57.96,58.09,59500.0,39.2605,39.274,39.1457,39.2335,59500.0
2011-10-24 11:00:00,58.09,58.41,58.06,58.39,62300.0,39.2335,39.4496,39.2132,39.4361,62300.0
2011-10-24 11:30:00,58.36,58.6,58.33,58.58,43000.0,39.4159,39.5779,39.3956,39.5644,43000.0
2011-10-24 12:00:00,58.59,58.77,58.52,58.75,94600.0,39.5712,39.6928,39.5239,39.6793,94600.0
2011-10-24 12:30:00,58.75,58.78,58.54,58.56,63300.0,39.6793,39.6995,39.5374,39.5509,63300.0
2011-10-24 13:00:00,58.57,58.64,58.52,58.6,56800.0,39.5577,39.605,39.5239,39.5779,56800.0
2011-10-24 13:30:00,58.6,58.72,58.52,58.59,72100.0,39.5779,39.659,39.5239,39.5712,72100.0
2011-10-24 14:00:00,58.6,58.6,58.22,58.35,67300.0,39.5779,39.5779,39.3213,39.4091,67300.0
2011-10-24 14:30:00,58.36,58.43,58.28,58.43,49200.0,39.4159,39.4631,39.3618,39.4631,49200.0
2011-10-24 15:00:00,58.44,58.55,58.05,58.09,116500.0,39.4699,39.5442,39.2065,39.2335,116500.0
2011-10-24 15:30:00,58.08,58.23,57.91,58.19,234800.0,39.2267,39.3281,39.1119,39.301,234800.0
2011-10-25 09:30:00,57.81,58.0,57.32,57.61,95000.0,39.0444,39.1727,38.7134,38.9093,95000.0
2011-10-25 10:00:00,57.57,57.98,57.46,57.95,57200.0,38.8823,39.1592,38.808,39.1389,57200.0
2011-10-25 10:30:00,57.93,58.16,57.83,57.89,49000.0,39.1254,39.2808,39.0579,39.0984,49000.0
2011-10-25 11:00:00,57.89,58.01,57.3,57.41,103500.0,39.0984,39.1795,38.6999,38.7742,103500.0
2011-10-25 11:30:00,57.41,57.5,57.11,57.41,154900.0,38.7742,38.835,38.5716,38.7742,154900.0
2011-10-25 12:00:00,57.4,57.61,57.37,57.54,44100.0,38.7675,38.9093,38.7472,38.862,44100.0
2011-10-25 12:30:00,57.54,57.58,57.09,57.23,73100.0,38.862,38.889,38.5581,38.6527,73100.0
2011-10-25 13:00:00,57.23,57.6,57.22,57.51,45300.0,38.6527,38.9026,38.6459,38.8418,45300.0
2011-10-25 13:30:00,57.45,57.54,57.15,57.19,83600.0,38.8012,38.862,38.5986,38.6256,83600.0
2011-10-25 14:00:00,57.2,57.22,56.95,57.1,103700.0,38.6324,38.6459,38.4635,38.5649,103700.0
2011-10-25 14:30:00,57.07,57.21,56.96,57.21,141500.0,38.5446,38.6392,38.4703,38.6392,141500.0
2011-10-25 15:00:00,57.25,57.37,56.82,56.92,175200.0,38.6662,38.7472,38.3757,38.4433,175200.0
2011-10-25 15:30:00,56.94,57.12,56.72,56.86,216900.0,38.4568,38.5784,38.3082,38.4028,216900.0
2011-10-26 09:30:00,57.62,57.64,57.19,57.33,86900.0,38.9161,38.9296,38.6256,38.7202,86900.0
2011-10-26 10:00:00,57.35,57.37,56.91,57.21,50000.0,38.7337,38.7472,38.4365,38.6392,50000.0
2011-10-26 10:30:00,57.2,57.31,56.75,56.94,65000.0,38.6324,38.7067,38.3285,38.4568,65000.0
2011-10-26 11:00:00,56.96,57.09,56.78,56.92,75200.0,38.4703,38.5581,38.3487,38.4433,75200.0
2011-10-26 11:30:00,56.94,57.05,56.82,56.95,54300.0,38.4568,38.5311,38.3757,38.4635,54300.0
2011-10-26 12:00:00,56.95,57.0,56.73,56.82,56400.0,38.4635,38.4973,38.315,38.3757,56400.0
2011-10-26 12:30:00,56.82,56.87,56.61,56.64,35700.0,38.3757,38.4095,38.2339,38.2542,35700.0
2011-10-26 13:00:00,56.64,56.65,56.5,56.59,58300.0,38.2542,38.2609,38.1596,38.2204,58300.0
2011-10-26 13:30:00,56.62,56.91,56.48,56.61,148200.0,38.2407,38.4365,38.1461,38.2339,148200.0
2011-10-26 14:00:00,56.62,56.78,56.58,56.7,98500.0,38.2407,38.3487,38.2137,38.2947,98500.0
2011-10-26 14:30:00,56.72,56.82,56.6,56.81,110200.0,38.3082,38.3757,38.2272,38.369,110200.0
2011-10-26 15:00:00,56.81,57.0,56.7,56.84,112500.0,38.369,38.4973,38.2947,38.3893,112500.0
2011-10-26 15:30:00,56.84,57.08,56.71,56.88,294300.0,38.3893,38.5514,38.3015,38.4163,294300.0
2011-10-27 09:30:00,58.97,58.98,58.53,58.86,118100.0,39.8278,39.8346,39.5307,39.7535,118100.0
2011-10-27 10:00:00,58.84,58.98,58.61,58.63,82600.0,39.74,39.8346,39.5847,39.5982,82600.0
2011-10-27 10:30:00,58.67,58.76,58.51,58.66,85000.0,39.6252,39.686,39.5172,39.6185,85000.0
2011-10-27 11:00:00,58.66,58.82,58.62,58.71,38900.0,39.6185,39.7265,39.5915,39.6522,38900.0
2011-10-27 11:30:00,58.75,59.18,58.68,59.16,56600.0,39.6793,39.9697,39.632,39.9562,56600.0
2011-10-27 12:00:00,59.18,59.25,58.89,58.98,55900.0,39.9697,40.017,39.7738,39.8346,55900.0
2011-10-27 12:30:00,58.97,59.11,58.97,59.03,29900.0,39.8278,39.9224,39.8278,39.8684,29900.0
2011-10-27 13:00:00,59.01,59.4,59.0,59.37,74400.0,39.8549,40.1183,39.8481,40.098,74400.0
2011-10-27 13:30:00,59.38,59.4,59.13,59.16,58300.0,40.1048,40.1183,39.9359,39.9562,58300.0
2011-10-27 14:00:00,59.16,59.21,58.99,59.11,71900.0,39.9562,39.9899,39.8413,39.9224,71900.0
2011-10-27 14:30:00,59.13,59.29,59.04,59.16,127600.0,39.9359,40.044,39.8751,39.9562,127600.0
2011-10-27 15:00:00,59.19,59.39,59.09,59.09,169800.0,39.9764,40.1115,39.9089,39.9089,169800.0
2011-10-27 15:30:00,59.09,59.18,58.5,58.78,241300.0,39.9089,39.9697,39.5104,39.6995,241300.0
2011-10-28 09:30:00,58.67,58.93,58.33,58.56,51300.0,39.6252,39.8008,39.3956,39.5509,51300.0
2011-10-28 10:00:00,58.52,58.55,58.27,58.39,33600.0,39.5239,39.5442,39.3551,39.4361,33600.0
2011-10-28 10:30:00,58.45,58.54,58.28,58.35,29900.0,39.4766,39.5374,39.3618,39.4091,29900.0
2011-10-28 11:00:00,58.39,58.42,58.15,58.34,54900.0,39.4361,39.4564,39.274,39.4023,54900.0
2011-10-28 11:30:00,58.36,58.56,57.92,57.98,66300.0,39.4159,39.5509,39.1187,39.1592,66300.0
2011-10-28 12:00:00,57.96,58.23,57.9,57.94,37300.0,39.1457,39.3281,39.1052,39.1322,37300.0
2011-10-28 12:30:00,57.93,58.14,57.92,58.14,33000.0,39.1254,39.2673,39.1187,39.2673,33000.0
2011-10-28 13:00:00,58.14,58.27,58.07,58.18,25300.0,39.2673,39.3551,39.22,39.2943,25300.0
2011-10-28 13:30:00,58.22,58.25,58.12,58.18,31100.0,39.3213,39.3416,39.2538,39.2943,31100.0
2011-10-28 14:00:00,58.18,58.23,58.03,58.14,34600.0,39.2943,39.3281,39.193,39.2673,34600.0
2011-10-28 14:30:00,58.12,58.36,58.1,58.26,68900.0,39.2538,39.4159,39.2403,39.3483,68900.0
2011-10-28 15:00:00,58.25,58.46,58.25,58.43,56100.0,39.3416,39.4834,39.3416,39.4631,56100.0
2011-10-28 15:30:00,58.44,58.56,58.35,58.41,183800.0,39.4699,39.5509,39.4091,39.4496,183800.0
2011-10-31 09:30:00,57.92,58.26,57.71,58.14,59300.0,39.1187,39.3483,38.9768,39.2673,59300.0
2011-10-31 10:00:00,58.08,58.56,57.99,58.56,42600.0,39.2267,39.5509,39.166,39.5509,42600.0
2011-10-31 10:30:00,58.52,58.57,58.35,58.45,69200.0,39.5239,39.5577,39.4091,39.4766,69200.0
2011-10-31 11:00:00,58.42,58.53,58.21,58.28,51000.0,39.4564,39.5307,39.3145,39.3618,51000.0
2011-10-31 11:30:00,58.26,58.45,58.26,58.38,38100.0,39.3483,39.4766,39.3483,39.4294,38100.0
2011-10-31 12:00:00,58.37,58.43,58.09,58.09,47300.0,39.4226,39.4631,39.2335,39.2335,47300.0
2011-10-31 12:30:00,58.09,58.13,57.85,58.12,52000.0,39.2335,39.2605,39.0714,39.2538,52000.0
2011-10-31 13:00:00,58.09,58.32,58.08,58.29,42800.0,39.2335,39.3888,39.2267,39.3686,42800.0
2011-10-31 13:30:00,58.29,58.52,58.29,58.48,44500.0,39.3686,39.5239,39.3686,39.4969,44500.0
2011-10-31 14:00:00,58.46,58.51,58.15,58.31,48500.0,39.4834,39.5172,39.274,39.3821,48500.0
2011-10-31 14:30:00,58.31,58.35,58.12,58.22,26300.0,39.3821,39.4091,39.2538,39.3213,26300.0
2011-10-31 15:00:00,58.22,58.22,57.68,57.7,75200.0,39.3213,39.3213,38.9566,38.9701,75200.0
2011-10-31 15:30:00,57.67,57.88,57.43,57.44,191700.0,38.9498,39.0917,38.7877,38.7945,191700.0
2011-11-01 09:30:00,56.07,56.7,55.74,56.61,106100.0,37.8692,38.2947,37.6463,38.2339,106100.0
2011-11-01 10:00:00,56.55,57.01,56.25,56.99,75300.0,38.1934,38.5041,37.9908,38.4906,75300.0
2011-11-01 10:30:00,56.96,57.02,56.66,56.76,49700.0,38.4703,38.5108,38.2677,38.3352,49700.0
2011-11-01 11:00:00,56.77,56.82,56.54,56.6,52900.0,38.342,38.3757,38.1866,38.2272,52900.0
2011-11-01 11:30:00,56.6,56.62,55.89,56.09,41400.0,38.2272,38.2407,37.7476,37.8827,41400.0
2011-11-01 12:00:00,56.05,56.19,55.91,55.98,47600.0,37.8557,37.9503,37.7611,37.8084,47600.0
2011-11-01 12:30:00,55.96,56.19,55.78,55.78,30700.0,37.7949,37.9503,37.6733,37.6733,30700.0
2011-11-01 13:00:00,55.76,56.32,55.71,56.21,55200.0,37.6598,38.0381,37.6261,37.9638,55200.0
2011-11-01 13:30:00,56.28,56.65,56.22,56.37,56200.0,38.011,38.2609,37.9705,38.0718,56200.0
2011-11-01 14:00:00,56.35,56.64,56.27,56.59,44200.0,38.0583,38.2542,38.0043,38.2204,44200.0
2011-11-01 14:30:00,56.59,56.65,56.25,56.31,71400.0,38.2204,38.2609,37.9908,38.0313,71400.0
2011-11-01 15:00:00,56.3,56.37,55.99,56.24,85200.0,38.0245,38.0718,37.8152,37.984,85200.0
2011-11-01 15:30:00,56.22,56.49,55.87,55.97,199800.0,37.9705,38.1529,37.7341,37.8017,199800.0
2011-11-02 09:30:00,56.94,57.06,56.71,56.73,56200.0,38.4568,38.5378,38.3015,38.315,56200.0
2011-11-02 10:00:00,56.74,56.96,56.73,56.86,41500.0,38.3217,38.4703,38.315,38.4028,41500.0
2011-11-02 10:30:00,56.87,57.4,56.7,57.3,53500.0,38.4095,38.7675,38.2947,38.6999,53500.0
2011-11-02 11:00:00,57.27,57.45,57.22,57.42,46800.0,38.6797,38.8012,38.6459,38.781,46800.0
2011-11-02 11:30:00,57.41,57.46,57.19,57.27,46300.0,38.7742,38.808,38.6256,38.6797,46300.0
2011-11-02 12:00:00,57.24,57.39,57.16,57.36,45200.0,38.6594,38.7607,38.6054,38.7405,45200.0
2011-11-02 12:30:00,57.3,57.44,56.92,56.95,45100.0,38.6999,38.7945,38.4433,38.4635,45100.0
2011-11-02 13:00:00,56.96,57.01,56.74,56.92,49400.0,38.4703,38.5041,38.3217,38.4433,49400.0
2011-11-02 13:30:00,56.88,57.11,56.88,56.95,39500.0,38.4163,38.5716,38.4163,38.4635,39500.0
2011-11-02 14:00:00,56.94,57.1,56.78,57.09,71000.0,38.4568,38.5649,38.3487,38.5581,71000.0
2011-11-02 14:30:00,57.03,57.35,56.99,57.27,67900.0,38.5176,38.7337,38.4906,38.6797,67900.0
2011-11-02 15:00:00,57.28,57.56,57.17,57.5,114000.0,38.6864,38.8755,38.6121,38.835,114000.0
2011-11-02 15:30:00,57.48,57.54,57.22,57.39,227500.0,38.8215,38.862,38.6459,38.7607,227500.0
2011-11-03 09:30:00,57.8,58.0,57.65,57.86,53200.0,39.0376,39.1727,38.9363,39.0782,53200.0
2011-11-03 10:00:00,57.88,57.97,57.51,57.89,76100.0,39.0917,39.1524,38.8418,39.0984,76100.0
2011-11-03 10:30:00,57.91,58.34,57.84,58.2,51500.0,39.1119,39.4023,39.0646,39.3078,51500.0
2011-11-03 11:00:00,58.19,58.46,58.02,58.43,36500.0,39.301,39.4834,39.1862,39.4631,36500.0
2011-11-03 11:30:00,58.49,58.52,58.27,58.32,34300.0,39.5037,39.5239,39.3551,39.3888,34300.0
2011-11-03 12:00:00,58.26,58.54,58.22,58.52,23500.0,39.3483,39.5374,39.3213,39.5239,23500.0
2011-11-03 12:30:00,58.52,58.66,58.27,58.64,33800.0,39.5239,39.6185,39.3551,39.605,33800.0
2011-11-03 13:00:00,58.65,58.73,58.51,58.63,31900.0,39.6117,39.6657,39.5172,39.5982,31900.0
2011-11-03 13:30:00,58.61,58.92,58.55,58.77,40200.0,39.5847,39.7941,39.5442,39.6928,40200.0
2011-11-03 14:00:00,58.79,58.99,58.71,58.73,46500.0,39.7063,39.8413,39.6522,39.6657,46500.0
2011-11-03 14:30:00,58.77,58.92,58.69,58.78,74700.0,39.6928,39.7941,39.6387,39.6995,74700.0
2011-11-03 15:00:00,58.76,58.9,58.74,58.84,81100.0,39.686,39.7806,39.6725,39.74,81100.0
2011-11-03 15:30:00,58.82,59.0,58.76,58.91,256300.0,39.7265,39.8481,39.686,39.7873,256300.0
2011-11-04 09:30:00,58.55,58.72,58.25,58.27,44000.0,39.5442,39.659,39.3416,39.3551,44000.0
2011-11-04 10:00:00,58.26,58.36,57.97,58.05,29700.0,39.3483,39.4159,39.1524,39.2065,29700.0
2011-11-04 10:30:00,57.97,58.33,57.86,58.29,47500.0,39.1524,39.3956,39.0782,39.3686,47500.0
2011-11-04 11:00:00,58.31,58.44,58.16,58.28,35000.0,39.3821,39.4699,39.2808,39.3618,35000.0
2011-11-04 11:30:00,58.29,58.42,58.12,58.28,111000.0,39.3686,39.4564,39.2538,39.3618,111000.0
2011-11-04 12:00:00,58.27,58.49,58.25,58.43,88600.0,39.3551,39.5037,39.3416,39.4631,88600.0
2011-11-04 12:30:00,58.41,58.47,58.25,58.41,34600.0,39.4496,39.4901,39.3416,39.4496,34600.0
2011-11-04 13:00:00,58.43,58.57,58.33,58.46,16100.0,39.4631,39.5577,39.3956,39.4834,16100.0
2011-11-04 13:30:00,58.46,58.51,58.26,58.32,114100.0,39.4834,39.5172,39.3483,39.3888,114100.0
2011-11-04 14:00:00,58.32,58.33,58.2,58.23,88700.0,39.3888,39.3956,39.3078,39.3281,88700.0
2011-11-04 14:30:00,58.23,58.32,58.09,58.25,43900.0,39.3281,39.3888,39.2335,39.3416,43900.0
2011-11-04 15:00:00,58.23,58.31,58.05,58.26,46300.0,39.3281,39.3821,39.2065,39.3483,46300.0
2011-11-04 15:30:00,58.26,58.43,58.14,58.37,159700.0,39.3483,39.4631,39.2673,39.4226,159700.0
2011-11-07 09:30:00,58.29,58.53,58.12,58.4,57100.0,39.3686,39.5307,39.2538,39.4429,57100.0
2011-11-07 10:00:00,58.42,58.43,58.13,58.3,51300.0,39.4564,39.4631,39.2605,39.3753,51300.0
2011-11-07 10:30:00,58.27,58.27,57.51,57.67,69100.0,39.3551,39.3551,38.8418,38.9498,69100.0
2011-11-07 11:00:00,57.62,57.93,57.59,57.66,60200.0,38.9161,39.1254,38.8958,38.9431,60200.0
2011-11-07 11:30:00,57.65,57.77,57.57,57.63,39300.0,38.9363,39.0174,38.8823,38.9228,39300.0
2011-11-07 12:00:00,57.6,57.74,57.34,57.34,42000.0,38.9026,38.9971,38.727,38.727,42000.0
2011-11-07 12:30:00,57.33,57.4,57.26,57.35,29000.0,38.7202,38.7675,38.6729,38.7337,29000.0
2011-11-07 13:00:00,57.35,57.56,57.29,57.54,43700.0,38.7337,38.8755,38.6932,38.862,43700.0
2011-11-07 13:30:00,57.56,57.76,57.43,57.76,40000.0,38.8755,39.0106,38.7877,39.0106,40000.0
2011-11-07 14:00:00,57.78,57.94,57.69,57.87,67400.0,39.0241,39.1322,38.9633,39.0849,67400.0
2011-11-07 14:30:00,57.87,58.08,57.77,58.05,49400.0,39.0849,39.2267,39.0174,39.2065,49400.0
2011-11-07 15:00:00,58.06,58.15,57.83,57.83,96900.0,39.2132,39.274,39.0579,39.0579,96900.0
2011-11-07 15:30:00,57.82,58.16,57.8,58.12,127300.0,39.0511,39.2808,39.0376,39.2538,127300.0
2011-11-08 09:30:00,58.24,58.5,58.13,58.5,74000.0,39.3348,39.5104,39.2605,39.5104,74000.0
2011-11-08 10:00:00,58.55,58.55,57.8,57.85,43500.0,39.5442,39.5442,39.0376,39.0714,43500.0
2011-11-08 10:30:00,57.86,58.51,57.78,58.15,200100.0,39.0782,39.5172,39.0241,39.274,200100.0
2011-11-08 11:00:00,58.07,58.21,57.65,57.76,45200.0,39.22,39.3145,38.9363,39.0106,45200.0
2011-11-08 11:30:00,57.78,57.93,57.62,57.9,37600.0,39.0241,39.1254,38.9161,39.1052,37600.0
2011-11-08 12:00:00,57.86,58.1,57.81,58.06,44800.0,39.0782,39.2403,39.0444,39.2132,44800.0
2011-11-08 12:30:00,58.02,58.19,57.95,58.04,85500.0,39.1862,39.301,39.1389,39.1997,85500.0
2011-11-08 13:00:00,58.02,58.12,57.87,58.06,34800.0,39.1862,39.2538,39.0849,39.2132,34800.0
2011-11-08 13:30:00,58.06,58.39,57.96,58.26,112000.0,39.2132,39.4361,39.1457,39.3483,112000.0
2011-11-08 14:00:00,58.3,58.53,58.2,58.53,76800.0,39.3753,39.5307,39.3078,39.5307,76800.0
2011-11-08 14:30:00,58.53,58.61,58.42,58.51,54800.0,39.5307,39.5847,39.4564,39.5172,54800.0
2011-11-08 15:00:00,58.53,58.67,58.37,58.61,107300.0,39.5307,39.6252,39.4226,39.5847,107300.0
2011-11-08 15:30:00,58.62,58.75,58.57,58.64,197400.0,39.5915,39.6793,39.5577,39.605,197400.0
2011-11-09 09:30:00,57.4,57.78,57.4,57.58,74700.0,38.7675,39.0241,38.7675,38.889,74700.0
2011-11-09 10:00:00,57.57,57.7,57.37,57.44,36800.0,38.8823,38.9701,38.7472,38.7945,36800.0
2011-11-09 10:30:00,57.41,57.68,57.24,57.46,36500.0,38.7742,38.9566,38.6594,38.808,36500.0
2011-11-09 11:00:00,57.46,57.88,57.37,57.71,40900.0,38.808,39.0917,38.7472,38.9768,40900.0
2011-11-09 11:30:00,57.68,57.91,57.6,57.8,26800.0,38.9566,39.1119,38.9026,39.0376,26800.0
2011-11-09 12:00:00,57.78,57.83,57.42,57.42,33600.0,39.0241,39.0579,38.781,38.781,33600.0
2011-11-09 12:30:00,57.47,57.67,57.44,57.59,27900.0,38.8148,38.9498,38.7945,38.8958,27900.0
2011-11-09 13:00:00,57.6,57.65,57.29,57.44,29500.0,38.9026,38.9363,38.6932,38.7945,29500.0
2011-11-09 13:30:00,57.41,57.42,56.9,57.05,34500.0,38.7742,38.781,38.4298,38.5311,34500.0
2011-11-09 14:00:00,57.05,57.07,56.58,56.8,102800.0,38.5311,38.5446,38.2137,38.3622,102800.0
2011-11-09 14:30:00,56.81,56.98,56.69,56.86,53100.0,38.369,38.4838,38.2879,38.4028,53100.0
2011-11-09 15:00:00,56.82,57.21,56.8,57.08,90600.0,38.3757,38.6392,38.3622,38.5514,90600.0
2011-11-09 15:30:00,57.07,57.07,56.71,56.89,160600.0,38.5446,38.5446,38.3015,38.423,160600.0
2011-11-10 09:30:00,57.57,57.7,57.39,57.47,57000.0,38.8823,38.9701,38.7607,38.8148,57000.0
2011-11-10 10:00:00,57.46,57.72,57.42,57.65,53400.0,38.808,38.9836,38.781,38.9363,53400.0
2011-11-10 10:30:00,57.55,57.81,57.42,57.73,79200.0,38.8688,39.0444,38.781,38.9904,79200.0
2011-11-10 11:00:00,57.69,57.84,57.64,57.7,64700.0,38.9633,39.0646,38.9296,38.9701,64700.0
2011-11-10 11:30:00,57.72,58.01,57.64,57.87,70100.0,38.9836,39.1795,38.9296,39.0849,70100.0
2011-11-10 12:00:00,57.87,57.96,57.65,57.65,51400.0,39.0849,39.1457,38.9363,38.9363,51400.0
2011-11-10 12:30:00,57.67,57.75,57.4,57.75,48600.0,38.9498,39.0039,38.7675,39.0039,48600.0
2011-11-10 13:00:00,57.75,58.18,57.7,57.93,44400.0,39.0039,39.2943,38.9701,39.1254,44400.0
2011-11-10 13:30:00,57.93,57.98,57.71,57.84,28900.0,39.1254,39.1592,38.9768,39.0646,28900.0
2011-11-10 14:00:00,57.86,57.89,57.53,57.59,53100.0,39.0782,39.0984,38.8553,38.8958,53100.0
2011-11-10 14:30:00,57.59,57.79,57.43,57.47,58900.0,38.8958,39.0309,38.7877,38.8148,58900.0
2011-11-10 15:00:00,57.47,57.85,57.42,57.74,43000.0,38.8148,39.0714,38.781,38.9971,43000.0
2011-11-10 15:30:00,57.77,57.94,57.58,57.84,129100.0,39.0174,39.1322,38.889,39.0646,129100.0
2011-11-11 09:30:00,58.7,58.86,58.33,58.69,36700.0,39.6455,39.7535,39.3956,39.6387,36700.0
2011-11-11 10:00:00,58.74,58.77,58.56,58.64,73700.0,39.6725,39.6928,39.5509,39.605,73700.0
2011-11-11 10:30:00,58.7,58.77,58.59,58.69,75400.0,39.6455,39.6928,39.5712,39.6387,75400.0
2011-11-11 11:00:00,58.73,58.76,58.63,58.67,29900.0,39.6657,39.686,39.5982,39.6252,29900.0
2011-11-11 11:30:00,58.69,58.76,58.67,58.71,41000.0,39.6387,39.686,39.6252,39.6522,41000.0
2011-11-11 12:00:00,58.71,58.8,58.64,58.69,37400.0,39.6522,39.713,39.605,39.6387,37400.0
2011-11-11 12:30:00,58.72,58.76,58.6,58.74,22200.0,39.659,39.686,39.5779,39.6725,22200.0
2011-11-11 13:00:00,58.76,58.87,58.71,58.73,32100.0,39.686,39.7603,39.6522,39.6657,32100.0
2011-11-11 13:30:00,58.74,58.81,58.65,58.68,16600.0,39.6725,39.7198,39.6117,39.632,16600.0
2011-11-11 14:00:00,58.68,58.79,58.67,58.76,25700.0,39.632,39.7063,39.6252,39.686,25700.0
2011-11-11 14:30:00,58.77,58.82,58.64,58.7,28000.0,39.6928,39.7265,39.605,39.6455,28000.0
2011-11-11 15:00:00,58.68,58.8,58.59,58.8,46300.0,39.632,39.713,39.5712,39.713,46300.0
2011-11-11 15:30:00,58.8,58.81,58.59,58.77,101000.0,39.713,39.7198,39.5712,39.6928,101000.0
2011-11-14 09:30:00,58.32,58.69,58.32,58.44,25800.0,39.3888,39.6387,39.3888,39.4699,25800.0
2011-11-14 10:00:00,58.42,58.66,58.38,58.54,29600.0,39.4564,39.6185,39.4294,39.5374,29600.0
2011-11-14 10:30:00,58.51,58.51,58.29,58.39,44100.0,39.5172,39.5172,39.3686,39.4361,44100.0
2011-11-14 11:00:00,58.38,58.49,58.33,58.36,36900.0,39.4294,39.5037,39.3956,39.4159,36900.0
2011-11-14 11:30:00,58.42,58.49,58.17,58.24,20400.0,39.4564,39.5037,39.2875,39.3348,20400.0
2011-11-14 12:00:00,58.22,58.32,58.06,58.08,30900.0,39.3213,39.3888,39.2132,39.2267,30900.0
2011-11-14 12:30:00,58.07,58.22,58.01,58.22,17000.0,39.22,39.3213,39.1795,39.3213,17000.0
2011-11-14 13:00:00,58.18,58.29,58.09,58.29,21300.0,39.2943,39.3686,39.2335,39.3686,21300.0
2011-11-14 13:30:00,58.28,58.32,58.16,58.26,21900.0,39.3618,39.3888,39.2808,39.3483,21900.0
2011-11-14 14:00:00,58.25,58.4,58.18,58.18,34900.0,39.3416,39.4429,39.2943,39.2943,34900.0
2011-11-14 14:30:00,58.2,58.22,58.02,58.05,23200.0,39.3078,39.3213,39.1862,39.2065,23200.0
2011-11-14 15:00:00,58.05,58.17,57.98,58.05,105000.0,39.2065,39.2875,39.1592,39.2065,105000.0
2011-11-14 15:30:00,58.05,58.24,58.02,58.18,90300.0,39.2065,39.3348,39.1862,39.2943,90300.0
2011-11-15 09:30:00,57.72,58.11,57.72,57.93,48800.0,38.9836,39.247,38.9836,39.1254,48800.0
2011-11-15 10:00:00,57.91,57.99,57.81,57.92,26500.0,39.1119,39.166,39.0444,39.1187,26500.0
2011-11-15 10:30:00,57.91,58.01,57.74,57.76,19800.0,39.1119,39.1795,38.9971,39.0106,19800.0
2011-11-15 11:00:00,57.72,57.82,57.54,57.69,29400.0,38.9836,39.0511,38.862,38.9633,29400.0
2011-11-15 11:30:00,57.67,57.82,57.6,57.79,55600.0,38.9498,39.0511,38.9026,39.0309,55600.0
2011-11-15 12:00:00,57.78,58.09,57.78,57.98,63800.0,39.0241,39.2335,39.0241,39.1592,63800.0
2011-11-15 12:30:00,58.0,58.35,57.97,58.15,40800.0,39.1727,39.4091,39.1524,39.274,40800.0
2011-11-15 13:00:00,58.17,58.34,58.16,58.31,26600.0,39.2875,39.4023,39.2808,39.3821,26600.0
2011-11-15 13:30:00,58.33,58.49,58.31,58.38,17100.0,39.3956,39.5037,39.3821,39.4294,17100.0
2011-11-15 14:00:00,58.36,58.49,58.33,58.4,17900.0,39.4159,39.5037,39.3956,39.4429,17900.0
2011-11-15 14:30:00,58.42,58.54,58.37,58.46,29600.0,39.4564,39.5374,39.4226,39.4834,29600.0
2011-11-15 15:00:00,58.47,58.68,58.47,58.66,34100.0,39.4901,39.632,39.4901,39.6185,34100.0
2011-11-15 15:30:00,58.66,58.71,58.41,58.44,74600.0,39.6185,39.6522,39.4496,39.4699,74600.0
2011-11-16 09:30:00,57.72,58.19,57.48,58.11,54200.0,38.9836,39.301,38.8215,39.247,54200.0
2011-11-16 10:00:00,58.13,58.27,57.96,58.11,32500.0,39.2605,39.3551,39.1457,39.247,32500.0
2011-11-16 10:30:00,58.05,58.39,57.99,58.39,21700.0,39.2065,39.4361,39.166,39.4361,21700.0
2011-11-16 11:00:00,58.39,58.56,58.39,58.41,24700.0,39.4361,39.5509,39.4361,39.4496,24700.0
2011-11-16 11:30:00,58.44,58.47,58.16,58.2,36800.0,39.4699,39.4901,39.2808,39.3078,36800.0
2011-11-16 12:00:00,58.22,58.26,58.01,58.05,26000.0,39.3213,39.3483,39.1795,39.2065,26000.0
2011-11-16 12:30:00,58.04,58.25,58.02,58.17,23400.0,39.1997,39.3416,39.1862,39.2875,23400.0
2011-11-16 13:00:00,58.19,58.42,58.15,58.37,31600.0,39.301,39.4564,39.274,39.4226,31600.0
2011-11-16 13:30:00,58.39,58.64,58.32,58.44,37000.0,39.4361,39.605,39.3888,39.4699,37000.0
2011-11-16 14:00:00,58.41,58.54,58.36,58.44,20400.0,39.4496,39.5374,39.4159,39.4699,20400.0
2011-11-16 14:30:00,58.44,58.47,58.19,58.27,38300.0,39.4699,39.4901,39.301,39.3551,38300.0
2011-11-16 15:00:00,58.26,58.35,57.87,57.89,50500.0,39.3483,39.4091,39.0849,39.0984,50500.0
2011-11-16 15:30:00,57.86,57.91,57.46,57.61,197800.0,39.0782,39.1119,38.808,38.9093,197800.0
2011-11-17 09:30:00,57.68,57.71,57.45,57.64,35700.0,38.9566,38.9768,38.8012,38.9296,35700.0
2011-11-17 10:00:00,57.59,57.75,57.41,57.66,24500.0,38.8958,39.0039,38.7742,38.9431,24500.0
2011-11-17 10:30:00,57.7,57.86,57.47,57.68,17200.0,38.9701,39.0782,38.8148,38.9566,17200.0
2011-11-17 11:00:00,57.7,57.74,57.45,57.65,20200.0,38.9701,38.9971,38.8012,38.9363,20200.0
2011-11-17 11:30:00,57.61,57.84,57.58,57.64,28100.0,38.9093,39.0646,38.889,38.9296,28100.0
2011-11-17 12:00:00,57.67,57.72,57.36,57.36,17100.0,38.9498,38.9836,38.7405,38.7405,17100.0
2011-11-17 12:30:00,57.36,57.37,56.7,57.03,63500.0,38.7405,38.7472,38.2947,38.5176,63500.0
2011-11-17 13:00:00,57.07,57.08,56.83,56.92,55300.0,38.5446,38.5514,38.3825,38.4433,55300.0
2011-11-17 13:30:00,56.94,57.01,56.62,56.97,40500.0,38.4568,38.5041,38.2407,38.4771,40500.0
2011-11-17 14:00:00,56.95,57.0,56.7,56.89,28800.0,38.4635,38.4973,38.2947,38.423,28800.0
2011-11-17 14:30:00,56.85,57.05,56.72,57.02,33800.0,38.396,38.5311,38.3082,38.5108,33800.0
2011-11-17 15:00:00,57.0,57.09,56.79,56.93,50000.0,38.4973,38.5581,38.3555,38.45,50000.0
2011-11-17 15:30:00,56.94,57.09,56.71,57.06,122900.0,38.4568,38.5581,38.3015,38.5378,122900.0
2011-11-18 09:30:00,57.5,57.56,57.02,57.25,118000.0,38.835,38.8755,38.5108,38.6662,118000.0
2011-11-18 10:00:00,57.22,57.22,56.71,56.79,45700.0,38.6459,38.6459,38.3015,38.3555,45700.0
2011-11-18 10:30:00,56.79,57.03,56.77,56.89,25200.0,38.3555,38.5176,38.342,38.423,25200.0
2011-11-18 11:00:00,56.92,56.96,56.73,56.76,45000.0,38.4433,38.4703,38.315,38.3352,45000.0
2011-11-18 11:30:00,56.79,56.8,56.45,56.52,48500.0,38.3555,38.3622,38.1259,38.1731,48500.0
2011-11-18 12:00:00,56.5,56.53,56.3,56.51,42800.0,38.1596,38.1799,38.0245,38.1664,42800.0
2011-11-18 12:30:00,56.54,56.57,56.43,56.47,39500.0,38.1866,38.2069,38.1123,38.1394,39500.0
2011-11-18 13:00:00,56.46,56.63,56.44,56.58,50500.0,38.1326,38.2474,38.1191,38.2137,50500.0
2011-11-18 13:30:00,56.59,56.76,56.58,56.63,34000.0,38.2204,38.3352,38.2137,38.2474,34000.0
2011-11-18 14:00:00,56.6,56.84,56.54,56.68,47700.0,38.2272,38.3893,38.1866,38.2812,47700.0
2011-11-18 14:30:00,56.7,56.88,56.63,56.64,51300.0,38.2947,38.4163,38.2474,38.2542,51300.0
2011-11-18 15:00:00,56.67,56.68,56.51,56.56,125900.0,38.2744,38.2812,38.1664,38.2001,125900.0
2011-11-18 15:30:00,56.59,56.69,56.51,56.59,187400.0,38.2204,38.2879,38.1664,38.2204,187400.0
2011-11-21 09:30:00,56.0,56.34,55.9,56.03,81900.0,37.8219,38.0516,37.7544,37.8422,81900.0
2011-11-21 10:00:00,56.1,56.1,55.81,55.9,89700.0,37.8895,37.8895,37.6936,37.7544,89700.0
2011-11-21 10:30:00,55.91,55.92,55.63,55.75,82600.0,37.7611,37.7679,37.572,37.6531,82600.0
2011-11-21 11:00:00,55.76,55.77,55.23,55.38,143400.0,37.6598,37.6666,37.3019,37.4032,143400.0
2011-11-21 11:30:00,55.39,55.45,55.09,55.19,129000.0,37.4099,37.4505,37.2073,37.2749,129000.0
2011-11-21 12:00:00,55.2,55.28,55.05,55.06,78400.0,37.2816,37.3356,37.1803,37.1871,78400.0
2011-11-21 12:30:00,55.08,55.09,54.94,54.96,105900.0,37.2006,37.2073,37.106,37.1195,105900.0
2011-11-21 13:00:00,55.0,55.28,54.99,55.2,87000.0,37.1465,37.3356,37.1398,37.2816,87000.0
2011-11-21 13:30:00,55.21,55.26,55.11,55.13,53700.0,37.2884,37.3221,37.2208,37.2343,53700.0
2011-11-21 14:00:00,55.11,55.35,55.05,55.17,122000.0,37.2208,37.3829,37.1803,37.2614,122000.0
2011-11-21 14:30:00,55.19,55.41,55.18,55.22,98400.0,37.2749,37.4234,37.2681,37.2951,98400.0
2011-11-21 15:00:00,55.24,55.44,55.07,55.29,122200.0,37.3086,37.4437,37.1938,37.3424,122200.0
2011-11-21 15:30:00,55.3,55.42,55.07,55.08,199700.0,37.3492,37.4302,37.1938,37.2006,199700.0
2011-11-22 09:30:00,55.17,55.51,55.1,55.13,54400.0,37.2614,37.491,37.2141,37.2343,54400.0
2011-11-22 10:00:00,55.16,55.38,55.0,55.29,62500.0,37.2546,37.4032,37.1465,37.3424,62500.0
2011-11-22 10:30:00,55.32,55.39,54.94,54.97,66500.0,37.3627,37.4099,37.106,37.1263,66500.0
2011-11-22 11:00:00,55.0,55.24,54.98,55.04,56300.0,37.1465,37.3086,37.133,37.1736,56300.0
2011-11-22 11:30:00,55.06,55.13,54.91,55.08,62000.0,37.1871,37.2343,37.0858,37.2006,62000.0
2011-11-22 12:00:00,55.09,55.5,55.09,55.35,76900.0,37.2073,37.4842,37.2073,37.3829,76900.0
2011-11-22 12:30:00,55.32,55.65,55.31,55.63,60100.0,37.3627,37.5855,37.3559,37.572,60100.0
2011-11-22 13:00:00,55.62,55.79,55.53,55.74,40400.0,37.5653,37.6801,37.5045,37.6463,40400.0
2011-11-22 13:30:00,55.71,55.86,55.62,55.64,52300.0,37.6261,37.7274,37.5653,37.5788,52300.0
2011-11-22 14:00:00,55.66,55.74,55.52,55.52,68600.0,37.5923,37.6463,37.4977,37.4977,68600.0
2011-11-22 14:30:00,55.54,55.54,55.25,55.36,108000.0,37.5112,37.5112,37.3154,37.3897,108000.0
2011-11-22 15:00:00,55.37,55.51,55.28,55.43,83600.0,37.3964,37.491,37.3356,37.437,83600.0
2011-11-22 15:30:00,55.42,55.57,55.36,55.5,168300.0,37.4302,37.5315,37.3897,37.4842,168300.0
2011-11-23 09:30:00,55.04,55.29,54.84,55.01,53800.0,37.1736,37.3424,37.0385,37.1533,53800.0
2011-11-23 10:00:00,54.99,55.0,54.55,54.56,38600.0,37.1398,37.1465,36.8426,36.8494,38600.0
2011-11-23 10:30:00,54.56,54.79,54.5,54.73,43400.0,36.8494,37.0047,36.8088,36.9642,43400.0
2011-11-23 11:00:00,54.72,54.81,54.48,54.48,38100.0,36.9574,37.0182,36.7953,36.7953,38100.0
2011-11-23 11:30:00,54.5,54.57,54.3,54.52,59600.0,36.8088,36.8561,36.6738,36.8223,59600.0
2011-11-23 12:00:00,54.55,54.66,54.41,54.43,38600.0,36.8426,36.9169,36.7481,36.7616,38600.0
2011-11-23 12:30:00,54.42,54.6,54.33,54.57,24600.0,36.7548,36.8764,36.694,36.8561,24600.0
2011-11-23 13:00:00,54.55,54.66,54.51,54.66,27900.0,36.8426,36.9169,36.8156,36.9169,27900.0
2011-11-23 13:30:00,54.66,54.7,54.41,54.44,26000.0,36.9169,36.9439,36.7481,36.7683,26000.0
2011-11-23 14:00:00,54.43,54.51,54.16,54.28,55500.0,36.7616,36.8156,36.5792,36.6603,55500.0
2011-11-23 14:30:00,54.29,54.46,54.26,54.4,38900.0,36.667,36.7818,36.6467,36.7413,38900.0
2011-11-23 15:00:00,54.39,54.64,54.33,54.48,57100.0,36.7345,36.9034,36.694,36.7953,57100.0
2011-11-23 15:30:00,54.51,54.75,54.31,54.34,148000.0,36.8156,36.9777,36.6805,36.7008,148000.0
2011-11-25 09:30:00,54.43,54.65,54.1,54.41,22400.0,36.7616,36.9101,36.5387,36.7481,22400.0
2011-11-25 10:00:00,54.38,54.84,54.37,54.55,53000.0,36.7278,37.0385,36.721,36.8426,53000.0
2011-11-25 10:30:00,54.51,54.77,54.51,54.68,44700.0,36.8156,36.9912,36.8156,36.9304,44700.0
2011-11-25 11:00:00,54.63,54.84,54.58,54.63,36500.0,36.8966,37.0385,36.8629,36.8966,36500.0
2011-11-25 11:30:00,54.64,54.67,54.3,54.37,55600.0,36.9034,36.9237,36.6738,36.721,55600.0
2011-11-25 12:00:00,54.34,54.38,54.18,54.33,83200.0,36.7008,36.7278,36.5927,36.694,83200.0
2011-11-25 12:30:00,54.3,54.38,54.16,54.2,49300.0,36.6738,36.7278,36.5792,36.6062,49300.0
2011-11-28 09:30:00,55.84,55.96,55.68,55.84,49200.0,37.7139,37.7949,37.6058,37.7139,49200.0
2011-11-28 10:00:00,55.81,55.9,55.71,55.8,37500.0,37.6936,37.7544,37.6261,37.6868,37500.0
2011-11-28 10:30:00,55.81,55.98,55.79,55.94,37500.0,37.6936,37.8084,37.6801,37.7814,37500.0
2011-11-28 11:00:00,55.95,56.05,55.91,56.02,41000.0,37.7882,37.8557,37.7611,37.8354,41000.0
2011-11-28 11:30:00,56.05,56.09,55.86,55.89,23100.0,37.8557,37.8827,37.7274,37.7476,23100.0
2011-11-28 12:00:00,55.88,55.93,55.72,55.74,25000.0,37.7409,37.7747,37.6328,37.6463,25000.0
2011-11-28 12:30:00,55.76,55.76,55.46,55.48,20700.0,37.6598,37.6598,37.4572,37.4707,20700.0
2011-11-28 13:00:00,55.49,55.71,55.43,55.71,29900.0,37.4775,37.6261,37.437,37.6261,29900.0
2011-11-28 13:30:00,55.71,55.82,55.59,55.6,33500.0,37.6261,37.7004,37.545,37.5518,33500.0
2011-11-28 14:00:00,55.6,55.82,55.58,55.71,31800.0,37.5518,37.7004,37.5383,37.6261,31800.0
2011-11-28 14:30:00,55.68,55.77,55.53,55.59,37700.0,37.6058,37.6666,37.5045,37.545,37700.0
2011-11-28 15:00:00,55.59,55.64,55.28,55.42,55900.0,37.545,37.5788,37.3356,37.4302,55900.0
2011-11-28 15:30:00,55.41,55.59,55.27,55.56,193400.0,37.4234,37.545,37.3289,37.5248,193400.0
2011-11-29 09:30:00,55.84,55.9,55.61,55.73,28700.0,37.7139,37.7544,37.5585,37.6396,28700.0
2011-11-29 10:00:00,55.78,56.04,55.67,55.98,34200.0,37.6733,37.8489,37.599,37.8084,34200.0
2011-11-29 10:30:00,55.93,56.05,55.75,55.87,22800.0,37.7747,37.8557,37.6531,37.7341,22800.0
2011-11-29 11:00:00,55.84,55.93,55.73,55.91,30200.0,37.7139,37.7747,37.6396,37.7611,30200.0
2011-11-29 11:30:00,55.92,56.04,55.79,55.84,23600.0,37.7679,37.8489,37.6801,37.7139,23600.0
2011-11-29 12:00:00,55.86,56.06,55.85,55.93,30000.0,37.7274,37.8625,37.7206,37.7747,30000.0
2011-11-29 12:30:00,55.89,55.91,55.75,55.9,21500.0,37.7476,37.7611,37.6531,37.7544,21500.0
2011-11-29 13:00:00,55.89,55.91,55.74,55.81,19300.0,37.7476,37.7611,37.6463,37.6936,19300.0
2011-11-29 13:30:00,55.8,55.82,55.52,55.59,24900.0,37.6868,37.7004,37.4977,37.545,24900.0
2011-11-29 14:00:00,55.59,55.7,55.53,55.58,30100.0,37.545,37.6193,37.5045,37.5383,30100.0
2011-11-29 14:30:00,55.56,55.62,55.46,55.55,34400.0,37.5248,37.5653,37.4572,37.518,34400.0
2011-11-29 15:00:00,55.56,55.86,55.56,55.8,58800.0,37.5248,37.7274,37.5248,37.6868,58800.0
2011-11-29 15:30:00,55.81,55.88,55.61,55.79,203300.0,37.6936,37.7409,37.5585,37.6801,203300.0
2011-11-30 09:30:00,57.6,57.89,57.34,57.75,63600.0,38.9026,39.0984,38.727,39.0039,63600.0
2011-11-30 10:00:00,57.79,58.04,57.76,58.0,74000.0,39.0309,39.1997,39.0106,39.1727,74000.0
2011-11-30 10:30:00,57.97,58.36,57.95,58.36,63600.0,39.1524,39.4159,39.1389,39.4159,63600.0
2011-11-30 11:00:00,58.36,58.57,58.25,58.5,68800.0,39.4159,39.5577,39.3416,39.5104,68800.0
2011-11-30 11:30:00,58.5,58.69,58.41,58.45,60700.0,39.5104,39.6387,39.4496,39.4766,60700.0
2011-11-30 12:00:00,58.44,58.45,58.26,58.31,57600.0,39.4699,39.4766,39.3483,39.3821,57600.0
2011-11-30 12:30:00,58.31,58.38,58.19,58.26,47000.0,39.3821,39.4294,39.301,39.3483,47000.0
2011-11-30 13:00:00,58.24,58.31,58.05,58.06,48000.0,39.3348,39.3821,39.2065,39.2132,48000.0
2011-11-30 13:30:00,58.05,58.21,58.02,58.16,45000.0,39.2065,39.3145,39.1862,39.2808,45000.0
2011-11-30 14:00:00,58.17,58.21,58.04,58.15,60300.0,39.2875,39.3145,39.1997,39.274,60300.0
2011-11-30 14:30:00,58.15,58.21,57.93,58.01,63400.0,39.274,39.3145,39.1254,39.1795,63400.0
2011-11-30 15:00:00,58.01,58.12,57.93,57.99,86300.0,39.1795,39.2538,39.1254,39.166,86300.0
2011-11-30 15:30:00,57.99,58.53,57.95,58.45,186400.0,39.166,39.5307,39.1389,39.4766,186400.0
2011-12-01 09:30:00,58.16,58.99,58.06,58.92,77500.0,39.2808,39.8413,39.2132,39.7941,77500.0
2011-12-01 10:00:00,58.94,59.2,58.84,59.11,77800.0,39.8076,39.9832,39.74,39.9224,77800.0
2011-12-01 10:30:00,59.11,59.14,58.96,59.08,71700.0,39.9224,39.9427,39.8211,39.9021,71700.0
2011-12-01 11:00:00,59.1,59.27,59.06,59.25,46400.0,39.9156,40.0305,39.8886,40.017,46400.0
2011-12-01 11:30:00,59.23,59.38,59.07,59.34,71900.0,40.0034,40.1048,39.8954,40.0777,71900.0
2011-12-01 12:00:00,59.36,59.59,59.24,59.55,101200.0,40.0912,40.2466,40.0102,40.2196,101200.0
2011-12-01 12:30:00,59.55,59.58,59.2,59.23,56600.0,40.2196,40.2398,39.9832,40.0034,56600.0
2011-12-01 13:00:00,59.2,59.34,59.17,59.32,48000.0,39.9832,40.0777,39.9629,40.0642,48000.0
2011-12-01 13:30:00,59.31,59.37,59.06,59.37,57800.0,40.0575,40.098,39.8886,40.098,57800.0
2011-12-01 14:00:00,59.35,59.49,59.17,59.49,51200.0,40.0845,40.179,39.9629,40.179,51200.0
2011-12-01 14:30:00,59.46,59.64,59.39,59.5,87600.0,40.1588,40.2804,40.1115,40.1858,87600.0
2011-12-01 15:00:00,59.47,59.48,59.24,59.31,117500.0,40.1655,40.1723,40.0102,40.0575,117500.0
2011-12-01 15:30:00,59.3,59.33,58.92,59.05,204700.0,40.0507,40.071,39.7941,39.8819,204700.0
2011-12-02 09:30:00,59.61,59.91,59.44,59.91,65800.0,40.2601,40.4627,40.1453,40.4627,65800.0
2011-12-02 10:00:00,59.9,60.36,59.82,60.23,99800.0,40.456,40.7666,40.4019,40.6788,99800.0
2011-12-02 10:30:00,60.25,60.29,60.13,60.27,68600.0,40.6923,40.7194,40.6113,40.7058,68600.0
2011-12-02 11:00:00,60.26,60.26,59.79,60.01,56800.0,40.6991,40.6991,40.3817,40.5302,56800.0
2011-12-02 11:30:00,60.01,60.08,59.74,59.77,57300.0,40.5302,40.5775,40.3479,40.3682,57300.0
2011-12-02 12:00:00,59.78,60.12,59.69,60.11,61500.0,40.3749,40.6045,40.3141,40.5978,61500.0
2011-12-02 12:30:00,60.11,60.11,59.94,59.98,33000.0,40.5978,40.5978,40.483,40.51,33000.0
2011-12-02 13:00:00,59.96,59.96,59.55,59.55,38400.0,40.4965,40.4965,40.2196,40.2196,38400.0
2011-12-02 13:30:00,59.55,59.71,59.46,59.68,52000.0,40.2196,40.3276,40.1588,40.3074,52000.0
2011-12-02 14:00:00,59.66,59.68,59.41,59.65,57900.0,40.2939,40.3074,40.125,40.2871,57900.0
2011-12-02 14:30:00,59.64,59.67,59.51,59.53,43300.0,40.2804,40.3006,40.1926,40.2061,43300.0
2011-12-02 15:00:00,59.54,59.64,59.48,59.52,94700.0,40.2128,40.2804,40.1723,40.1993,94700.0
2011-12-02 15:30:00,59.53,59.65,59.32,59.49,193300.0,40.2061,40.2871,40.0642,40.179,193300.0
2011-12-05 09:30:00,60.41,60.61,60.13,60.61,77600.0,40.8004,40.9355,40.6113,40.9355,77600.0
2011-12-05 10:00:00,60.57,60.78,60.47,60.7,153600.0,40.9085,41.0503,40.8409,40.9963,153600.0
2011-12-05 10:30:00,60.69,60.76,60.67,60.74,82400.0,40.9895,41.0368,40.976,41.0233,82400.0
2011-12-05 11:00:00,60.73,60.85,60.63,60.65,80300.0,41.0165,41.0976,40.949,40.9625,80300.0
2011-12-05 11:30:00,60.63,60.7,60.58,60.63,69200.0,40.949,40.9963,40.9152,40.949,69200.0
2011-12-05 12:00:00,60.63,60.68,60.57,60.62,53500.0,40.949,40.9828,40.9085,40.9422,53500.0
2011-12-05 12:30:00,60.62,60.77,60.61,60.68,50900.0,40.9422,41.0435,40.9355,40.9828,50900.0
2011-12-05 13:00:00,60.67,60.72,60.55,60.71,52500.0,40.976,41.0098,40.895,41.003,52500.0
2011-12-05 13:30:00,60.71,60.82,60.51,60.57,78500.0,41.003,41.0773,40.8679,40.9085,78500.0
2011-12-05 14:00:00,60.56,60.57,60.33,60.5,75800.0,40.9017,40.9085,40.7464,40.8612,75800.0
2011-12-05 14:30:00,60.49,60.53,60.39,60.5,47800.0,40.8544,40.8815,40.7869,40.8612,47800.0
2011-12-05 15:00:00,60.51,60.53,60.1,60.23,106900.0,40.8679,40.8815,40.591,40.6788,106900.0
2011-12-05 15:30:00,60.21,60.54,60.12,60.51,143500.0,40.6653,40.8882,40.6045,40.8679,143500.0
2011-12-06 09:30:00,60.96,60.96,60.09,60.16,66900.0,41.1719,41.1719,40.5843,40.6316,66900.0
2011-12-06 10:00:00,60.19,60.61,60.19,60.54,98100.0,40.6518,40.9355,40.6518,40.8882,98100.0
2011-12-06 10:30:00,60.54,60.66,60.28,60.42,43000.0,40.8882,40.9693,40.7126,40.8072,43000.0
2011-12-06 11:00:00,60.37,60.54,60.37,60.48,61900.0,40.7734,40.8882,40.7734,40.8477,61900.0
2011-12-06 11:30:00,60.47,60.49,60.22,60.39,37800.0,40.8409,40.8544,40.6721,40.7869,37800.0
2011-12-06 12:00:00,60.38,60.4,60.04,60.08,54300.0,40.7801,40.7937,40.5505,40.5775,54300.0
2011-12-06 12:30:00,60.09,60.11,59.99,60.06,37700.0,40.5843,40.5978,40.5167,40.564,37700.0
2011-12-06 13:00:00,60.06,60.25,60.04,60.2,77900.0,40.564,40.6923,40.5505,40.6586,77900.0
2011-12-06 13:30:00,60.22,60.24,60.0,60.0,43200.0,40.6721,40.6856,40.5235,40.5235,43200.0
2011-12-06 14:00:00,60.0,60.12,59.92,60.07,54600.0,40.5235,40.6045,40.4695,40.5708,54600.0
2011-12-06 14:30:00,60.08,60.43,60.08,60.38,63100.0,40.5775,40.8139,40.5775,40.7801,63100.0
2011-12-06 15:00:00,60.38,60.53,60.31,60.31,42800.0,40.7801,40.8815,40.7329,40.7329,42800.0
2011-12-06 15:30:00,60.29,60.4,60.07,60.13,134000.0,40.7194,40.7937,40.5708,40.6113,134000.0
2011-12-07 09:30:00,59.66,59.66,59.2,59.38,78000.0,40.5994,40.5994,40.2863,40.4088,78000.0
2011-12-07 10:00:00,59.34,59.34,58.95,59.0,45900.0,40.3816,40.3816,40.1162,40.1502,45900.0
2011-12-07 10:30:00,59.0,59.19,58.91,59.14,44400.0,40.1502,40.2795,40.089,40.2455,44400.0
2011-12-07 11:00:00,59.15,59.22,59.05,59.19,57400.0,40.2523,40.2999,40.1843,40.2795,57400.0
2011-12-07 11:30:00,59.19,59.24,59.06,59.13,61800.0,40.2795,40.3136,40.1911,40.2387,61800.0
2011-12-07 12:00:00,59.13,59.41,59.13,59.38,48700.0,40.2387,40.4292,40.2387,40.4088,48700.0
2011-12-07 12:30:00,59.38,59.43,59.27,59.39,15500.0,40.4088,40.4429,40.334,40.4156,15500.0
2011-12-07 13:00:00,59.36,59.42,59.24,59.34,20300.0,40.3952,40.4361,40.3136,40.3816,20300.0
2011-12-07 13:30:00,59.35,59.35,59.04,59.12,24000.0,40.3884,40.3884,40.1775,40.2319,24000.0
2011-12-07 14:00:00,59.12,59.21,59.03,59.13,43300.0,40.2319,40.2931,40.1707,40.2387,43300.0
2011-12-07 14:30:00,59.15,59.27,59.04,59.16,46300.0,40.2523,40.334,40.1775,40.2591,46300.0
2011-12-07 15:00:00,59.16,59.46,59.16,59.42,61200.0,40.2591,40.4633,40.2591,40.4361,61200.0
2011-12-07 15:30:00,59.4,59.84,59.31,59.36,286000.0,40.4224,40.7219,40.3612,40.3952,286000.0
2011-12-08 09:30:00,59.04,59.38,58.93,59.24,40400.0,40.1775,40.4088,40.1026,40.3136,40400.0
2011-12-08 10:00:00,59.28,59.34,59.08,59.17,47800.0,40.3408,40.3816,40.2047,40.2659,47800.0
2011-12-08 10:30:00,59.17,59.48,59.16,59.27,46600.0,40.2659,40.4769,40.2591,40.334,46600.0
2011-12-08 11:00:00,59.27,59.28,59.03,59.13,64700.0,40.334,40.3408,40.1707,40.2387,64700.0
2011-12-08 11:30:00,59.16,59.28,59.07,59.26,31100.0,40.2591,40.3408,40.1979,40.3272,31100.0
2011-12-08 12:00:00,59.25,59.33,59.1,59.17,31700.0,40.3204,40.3748,40.2183,40.2659,31700.0
2011-12-08 12:30:00,59.11,59.18,59.01,59.03,21600.0,40.2251,40.2727,40.157,40.1707,21600.0
2011-12-08 13:00:00,59.03,59.03,58.66,58.77,42900.0,40.1707,40.1707,39.9189,39.9937,42900.0
2011-12-08 13:30:00,58.76,58.86,58.69,58.78,53600.0,39.9869,40.055,39.9393,40.0005,53600.0
2011-12-08 14:00:00,58.78,58.8,58.64,58.66,67300.0,40.0005,40.0141,39.9053,39.9189,67300.0
2011-12-08 14:30:00,58.63,58.76,58.54,58.59,76000.0,39.8984,39.9869,39.8372,39.8712,76000.0
2011-12-08 15:00:00,58.6,58.79,58.52,58.72,134500.0,39.878,40.0073,39.8236,39.9597,134500.0
2011-12-08 15:30:00,58.72,58.96,58.07,58.23,251300.0,39.9597,40.123,39.5174,39.6262,251300.0
2011-12-09 09:30:00,58.65,58.91,58.36,58.65,58700.0,39.9121,40.089,39.7147,39.9121,58700.0
2011-12-09 10:00:00,58.67,58.88,58.67,58.75,38300.0,39.9257,40.0686,39.9257,39.9801,38300.0
2011-12-09 10:30:00,58.75,58.93,58.66,58.88,40500.0,39.9801,40.1026,39.9189,40.0686,40500.0
2011-12-09 11:00:00,58.89,59.19,58.89,59.08,92700.0,40.0754,40.2795,40.0754,40.2047,92700.0
2011-12-09 11:30:00,59.1,59.24,58.92,58.96,28800.0,40.2183,40.3136,40.0958,40.123,28800.0
2011-12-09 12:00:00,58.98,58.99,58.81,58.81,49300.0,40.1366,40.1434,40.0209,40.0209,49300.0
2011-12-09 12:30:00,58.83,58.86,58.69,58.78,47800.0,40.0345,40.055,39.9393,40.0005,47800.0
2011-12-09 13:00:00,58.81,58.94,58.79,58.92,30900.0,40.0209,40.1094,40.0073,40.0958,30900.0
2011-12-09 13:30:00,58.92,58.95,58.8,58.8,36200.0,40.0958,40.1162,40.0141,40.0141,36200.0
2011-12-09 14:00:00,58.8,58.92,58.67,58.89,57200.0,40.0141,40.0958,39.9257,40.0754,57200.0
2011-12-09 14:30:00,58.9,58.96,58.84,58.87,42200.0,40.0822,40.123,40.0414,40.0618,42200.0
2011-12-09 15:00:00,58.86,58.92,58.75,58.87,53500.0,40.055,40.0958,39.9801,40.0618,53500.0
2011-12-09 15:30:00,58.88,58.97,58.74,58.82,109100.0,40.0686,40.1298,39.9733,40.0277,109100.0
2011-12-12 09:30:00,58.44,58.64,58.2,58.37,42500.0,39.7691,39.9053,39.6058,39.7215,42500.0
2011-12-12 10:00:00,58.35,58.39,58.19,58.31,34800.0,39.7079,39.7351,39.599,39.6807,34800.0
2011-12-12 10:30:00,58.3,58.48,58.27,58.48,32300.0,39.6739,39.7964,39.6535,39.7964,32300.0
2011-12-12 11:00:00,58.43,58.48,58.21,58.28,26900.0,39.7623,39.7964,39.6126,39.6603,26900.0
2011-12-12 11:30:00,58.29,58.36,57.95,58.05,32600.0,39.6671,39.7147,39.4357,39.5037,32600.0
2011-12-12 12:00:00,58.01,58.1,57.98,57.99,35100.0,39.4765,39.5378,39.4561,39.4629,35100.0
2011-12-12 12:30:00,58.0,58.07,57.94,57.99,49900.0,39.4697,39.5174,39.4289,39.4629,49900.0
2011-12-12 13:00:00,57.98,58.1,57.95,58.09,48500.0,39.4561,39.5378,39.4357,39.531,48500.0
2011-12-12 13:30:00,58.08,58.14,57.98,58.14,38500.0,39.5242,39.565,39.4561,39.565,38500.0
2011-12-12 14:00:00,58.13,58.35,58.11,58.29,41900.0,39.5582,39.7079,39.5446,39.6671,41900.0
2011-12-12 14:30:00,58.27,58.48,58.13,58.47,43600.0,39.6535,39.7964,39.5582,39.7896,43600.0
2011-12-12 15:00:00,58.47,58.57,58.35,58.57,49300.0,39.7896,39.8576,39.7079,39.8576,49300.0
2011-12-12 15:30:00,58.57,58.81,58.53,58.75,121000.0,39.8576,40.0209,39.8304,39.9801,121000.0
2011-12-13 09:30:00,59.09,59.21,58.93,59.06,32400.0,40.2115,40.2931,40.1026,40.1911,32400.0
2011-12-13 10:00:00,59.01,59.21,59.01,59.01,27100.0,40.157,40.2931,40.157,40.157,27100.0
2011-12-13 10:30:00,59.0,59.06,58.76,58.76,38700.0,40.1502,40.1911,39.9869,39.9869,38700.0
2011-12-13 11:00:00,58.76,58.84,58.54,58.84,48900.0,39.9869,40.0414,39.8372,40.0414,48900.0
2011-12-13 11:30:00,58.81,58.99,58.81,58.95,30500.0,40.0209,40.1434,40.0209,40.1162,30500.0
2011-12-13 12:00:00,58.97,58.99,58.81,58.87,35200.0,40.1298,40.1434,40.0209,40.0618,35200.0
2011-12-13 12:30:00,58.86,58.9,58.67,58.8,40900.0,40.055,40.0822,39.9257,40.0141,40900.0
2011-12-13 13:00:00,58.78,58.86,58.68,58.76,30600.0,40.0005,40.055,39.9325,39.9869,30600.0
2011-12-13 13:30:00,58.73,58.8,58.63,58.77,22600.0,39.9665,40.0141,39.8984,39.9937,22600.0
2011-12-13 14:00:00,58.77,58.96,58.47,58.66,50600.0,39.9937,40.123,39.7896,39.9189,50600.0
2011-12-13 14:30:00,58.64,58.67,58.21,58.29,61300.0,39.9053,39.9257,39.6126,39.6671,61300.0
2011-12-13 15:00:00,58.29,58.41,57.9,57.98,82300.0,39.6671,39.7487,39.4017,39.4561,82300.0
2011-12-13 15:30:00,58.0,58.01,57.68,57.94,182000.0,39.4697,39.4765,39.252,39.4289,182000.0
2011-12-14 09:30:00,57.76,57.94,57.38,57.51,61800.0,39.3064,39.4289,39.0478,39.1363,61800.0
2011-12-14 10:00:00,57.47,57.49,57.22,57.41,48000.0,39.1091,39.1227,38.9389,39.0682,48000.0
2011-12-14 10:30:00,57.41,57.48,57.11,57.11,46800.0,39.0682,39.1159,38.8641,38.8641,46800.0
2011-12-14 11:00:00,57.16,57.39,57.1,57.32,44800.0,38.8981,39.0546,38.8573,39.007,44800.0
2011-12-14 11:30:00,57.35,57.53,57.23,57.41,64500.0,39.0274,39.1499,38.9457,39.0682,64500.0
2011-12-14 12:00:00,57.39,57.61,57.36,57.43,35900.0,39.0546,39.2043,39.0342,39.0818,35900.0
2011-12-14 12:30:00,57.43,57.6,57.42,57.59,30600.0,39.0818,39.1975,39.075,39.1907,30600.0
2011-12-14 13:00:00,57.6,57.65,57.49,57.63,40900.0,39.1975,39.2315,39.1227,39.2179,40900.0
2011-12-14 13:30:00,57.63,57.63,57.34,57.37,37300.0,39.2179,39.2179,39.0206,39.041,37300.0
2011-12-14 14:00:00,57.36,57.45,57.2,57.38,43000.0,39.0342,39.0954,38.9253,39.0478,43000.0
2011-12-14 14:30:00,57.38,57.39,57.08,57.16,39600.0,39.0478,39.0546,38.8437,38.8981,39600.0
2011-12-14 15:00:00,57.17,57.39,57.1,57.29,56500.0,38.9049,39.0546,38.8573,38.9866,56500.0
2011-12-14 15:30:00,57.3,57.39,57.14,57.19,96300.0,38.9934,39.0546,38.8845,38.9185,96300.0
2011-12-15 09:30:00,57.58,57.75,57.27,57.47,55400.0,39.1839,39.2996,38.9729,39.1091,55400.0
2011-12-15 10:00:00,57.48,57.68,57.3,57.57,69800.0,39.1159,39.252,38.9934,39.1771,69800.0
2011-12-15 10:30:00,57.55,57.64,57.37,57.46,37800.0,39.1635,39.2247,39.041,39.1022,37800.0
2011-12-15 11:00:00,57.49,57.79,57.48,57.76,47900.0,39.1227,39.3268,39.1159,39.3064,47900.0
2011-12-15 11:30:00,57.76,57.78,57.49,57.64,25600.0,39.3064,39.32,39.1227,39.2247,25600.0
2011-12-15 12:00:00,57.65,57.85,57.65,57.81,29500.0,39.2315,39.3676,39.2315,39.3404,29500.0
2011-12-15 12:30:00,57.82,57.87,57.71,57.74,29900.0,39.3472,39.3813,39.2724,39.2928,29900.0
2011-12-15 13:00:00,57.73,57.83,57.69,57.74,32200.0,39.286,39.354,39.2588,39.2928,32200.0
2011-12-15 13:30:00,57.76,57.86,57.6,57.76,35200.0,39.3064,39.3745,39.1975,39.3064,35200.0
2011-12-15 14:00:00,57.74,57.87,57.69,57.71,26600.0,39.2928,39.3813,39.2588,39.2724,26600.0
2011-12-15 14:30:00,57.71,57.75,57.49,57.53,35100.0,39.2724,39.2996,39.1227,39.1499,35100.0
2011-12-15 15:00:00,57.55,57.75,57.54,57.65,54100.0,39.1635,39.2996,39.1567,39.2315,54100.0
2011-12-15 15:30:00,57.65,57.73,57.5,57.58,118600.0,39.2315,39.286,39.1295,39.1839,118600.0
2011-12-16 09:30:00,57.98,58.16,57.7,58.02,204000.0,39.4561,39.5786,39.2656,39.4833,204000.0
2011-12-16 10:00:00,58.02,58.39,58.02,58.14,33800.0,39.4833,39.7351,39.4833,39.565,33800.0
2011-12-16 10:30:00,58.16,58.34,58.15,58.25,30000.0,39.5786,39.7011,39.5718,39.6399,30000.0
2011-12-16 11:00:00,58.25,58.25,58.14,58.25,31000.0,39.6399,39.6399,39.565,39.6399,31000.0
2011-12-16 11:30:00,58.25,58.25,57.97,57.97,37200.0,39.6399,39.6399,39.4493,39.4493,37200.0
2011-12-16 12:00:00,57.95,58.03,57.86,58.01,31100.0,39.4357,39.4901,39.3745,39.4765,31100.0
2011-12-16 12:30:00,57.99,58.01,57.7,57.85,55900.0,39.4629,39.4765,39.2656,39.3676,55900.0
2011-12-16 13:00:00,57.85,58.11,57.84,58.06,26800.0,39.3676,39.5446,39.3608,39.5106,26800.0
2011-12-16 13:30:00,58.06,58.14,57.92,58.0,35800.0,39.5106,39.565,39.4153,39.4697,35800.0
2011-12-16 14:00:00,57.99,58.04,57.88,57.88,40300.0,39.4629,39.4969,39.3881,39.3881,40300.0
2011-12-16 14:30:00,57.89,58.05,57.85,57.96,45400.0,39.3949,39.5037,39.3676,39.4425,45400.0
2011-12-16 15:00:00,57.95,58.06,57.87,57.88,52000.0,39.4357,39.5106,39.3813,39.3881,52000.0
2011-12-16 15:30:00,57.88,58.24,57.88,58.15,194000.0,39.3881,39.633,39.3881,39.5718,194000.0
2011-12-19 09:30:00,58.4,58.85,58.4,58.78,45200.0,39.7419,40.0482,39.7419,40.0005,45200.0
2011-12-19 10:00:00,58.83,58.97,58.68,58.74,29800.0,40.0345,40.1298,39.9325,39.9733,29800.0
2011-12-19 10:30:00,58.72,58.9,58.3,58.33,28000.0,39.9597,40.0822,39.6739,39.6943,28000.0
2011-12-19 11:00:00,58.35,58.35,58.02,58.05,31800.0,39.7079,39.7079,39.4833,39.5037,31800.0
2011-12-19 11:30:00,58.02,58.05,57.79,57.92,26100.0,39.4833,39.5037,39.3268,39.4153,26100.0
2011-12-19 12:00:00,57.92,58.07,57.91,58.06,22200.0,39.4153,39.5174,39.4085,39.5106,22200.0
2011-12-19 12:30:00,58.05,58.07,57.94,58.04,11900.0,39.5037,39.5174,39.4289,39.4969,11900.0
2011-12-19 13:00:00,58.05,58.05,57.9,57.98,23800.0,39.5037,39.5037,39.4017,39.4561,23800.0
2011-12-19 13:30:00,57.99,58.14,57.88,58.05,17200.0,39.4629,39.565,39.3881,39.5037,17200.0
2011-12-19 14:00:00,58.05,58.07,57.92,57.99,18600.0,39.5037,39.5174,39.4153,39.4629,18600.0
2011-12-19 14:30:00,57.97,58.06,57.94,58.04,17800.0,39.4493,39.5106,39.4289,39.4969,17800.0
2011-12-19 15:00:00,58.03,58.05,57.66,57.67,36500.0,39.4901,39.5037,39.2383,39.2452,36500.0
2011-12-19 15:30:00,57.66,57.81,57.61,57.74,113600.0,39.2383,39.3404,39.2043,39.2928,113600.0
2011-12-20 09:30:00,58.75,59.0,58.62,58.77,113100.0,39.9801,40.1502,39.8916,39.9937,113100.0
2011-12-20 10:00:00,58.77,58.77,58.52,58.67,47200.0,39.9937,39.9937,39.8236,39.9257,47200.0
2011-12-20 10:30:00,58.68,58.73,58.55,58.69,25900.0,39.9325,39.9665,39.844,39.9393,25900.0
2011-12-20 11:00:00,58.71,58.86,58.71,58.78,65000.0,39.9529,40.055,39.9529,40.0005,65000.0
2011-12-20 11:30:00,58.79,58.99,58.75,58.84,26000.0,40.0073,40.1434,39.9801,40.0414,26000.0
2011-12-20 12:00:00,58.82,58.9,58.78,58.88,23000.0,40.0277,40.0822,40.0005,40.0686,23000.0
2011-12-20 12:30:00,58.87,59.0,58.86,58.96,17400.0,40.0618,40.1502,40.055,40.123,17400.0
2011-12-20 13:00:00,58.96,59.13,58.96,59.0,27000.0,40.123,40.2387,40.123,40.1502,27000.0
2011-12-20 13:30:00,58.98,59.08,58.96,59.03,16100.0,40.1366,40.2047,40.123,40.1707,16100.0
2011-12-20 14:00:00,59.04,59.06,58.97,59.06,27600.0,40.1775,40.1911,40.1298,40.1911,27600.0
2011-12-20 14:30:00,59.07,59.27,59.07,59.21,39600.0,40.1979,40.334,40.1979,40.2931,39600.0
2011-12-20 15:00:00,59.19,59.23,59.12,59.22,51300.0,40.2795,40.3068,40.2319,40.2999,51300.0
2011-12-20 15:30:00,59.2,59.28,59.09,59.2,97300.0,40.2863,40.3408,40.2115,40.2863,97300.0
2011-12-21 09:30:00,59.13,59.61,59.03,59.08,45700.0,40.2387,40.5653,40.1707,40.2047,45700.0
2011-12-21 10:00:00,59.09,59.38,58.96,59.31,24100.0,40.2115,40.4088,40.123,40.3612,24100.0
2011-12-21 10:30:00,59.32,59.4,59.11,59.16,37000.0,40.368,40.4224,40.2251,40.2591,37000.0
2011-12-21 11:00:00,59.16,59.25,58.97,59.05,43400.0,40.2591,40.3204,40.1298,40.1843,43400.0
2011-12-21 11:30:00,59.08,59.29,59.07,59.23,26400.0,40.2047,40.3476,40.1979,40.3068,26400.0
2011-12-21 12:00:00,59.24,59.29,59.07,59.15,35400.0,40.3136,40.3476,40.1979,40.2523,35400.0
2011-12-21 12:30:00,59.15,59.62,59.14,59.6,56400.0,40.2523,40.5722,40.2455,40.5585,56400.0
2011-12-21 13:00:00,59.57,59.66,59.45,59.51,25900.0,40.5381,40.5994,40.4565,40.4973,25900.0
2011-12-21 13:30:00,59.5,59.65,59.41,59.61,31400.0,40.4905,40.5926,40.4292,40.5653,31400.0
2011-12-21 14:00:00,59.62,59.74,59.55,59.59,24200.0,40.5722,40.6538,40.5245,40.5517,24200.0
2011-12-21 14:30:00,59.59,59.84,59.5,59.75,52200.0,40.5517,40.7219,40.4905,40.6606,52200.0
2011-12-21 15:00:00,59.76,59.94,59.75,59.87,92400.0,40.6674,40.7899,40.6606,40.7423,92400.0
2011-12-21 15:30:00,59.87,59.98,59.73,59.97,209800.0,40.7423,40.8171,40.647,40.8103,209800.0
2011-12-22 09:30:00,60.0,60.0,59.69,59.8,97600.0,40.8307,40.8307,40.6198,40.6946,97600.0
2011-12-22 10:00:00,59.8,60.21,59.69,60.11,63600.0,40.6946,40.9737,40.6198,40.9056,63600.0
2011-12-22 10:30:00,60.07,60.09,59.79,59.95,60100.0,40.8784,40.892,40.6878,40.7967,60100.0
2011-12-22 11:00:00,59.94,60.02,59.73,59.87,48000.0,40.7899,40.8444,40.647,40.7423,48000.0
2011-12-22 11:30:00,59.89,60.06,59.86,60.05,31700.0,40.7559,40.8716,40.7355,40.8648,31700.0
2011-12-22 12:00:00,60.05,60.25,60.0,60.23,26900.0,40.8648,41.0009,40.8307,40.9873,26900.0
2011-12-22 12:30:00,60.25,60.42,60.18,60.39,31900.0,41.0009,41.1166,40.9532,41.0961,31900.0
2011-12-22 13:00:00,60.41,60.47,60.31,60.45,31700.0,41.1098,41.1506,41.0417,41.137,31700.0
2011-12-22 13:30:00,60.46,60.5,60.38,60.4,25600.0,41.1438,41.171,41.0893,41.103,25600.0
2011-12-22 14:00:00,60.4,60.44,60.36,60.42,32100.0,41.103,41.1302,41.0757,41.1166,32100.0
2011-12-22 14:30:00,60.42,60.55,60.4,60.47,56000.0,41.1166,41.205,41.103,41.1506,56000.0
2011-12-22 15:00:00,60.46,60.59,60.42,60.53,68200.0,41.1438,41.2323,41.1166,41.1914,68200.0
2011-12-22 15:30:00,60.53,60.56,60.35,60.48,120800.0,41.1914,41.2118,41.0689,41.1574,120800.0
2011-12-23 09:30:00,60.64,60.75,60.42,60.75,70500.0,41.2663,41.3411,41.1166,41.3411,70500.0
2011-12-23 10:00:00,60.75,61.08,60.66,61.04,58400.0,41.3411,41.5657,41.2799,41.5385,58400.0
2011-12-23 10:30:00,61.0,61.18,61.0,61.18,30800.0,41.5113,41.6338,41.5113,41.6338,30800.0
2011-12-23 11:00:00,61.16,61.35,61.1,61.35,36900.0,41.6201,41.7494,41.5793,41.7494,36900.0
2011-12-23 11:30:00,61.36,61.43,61.25,61.28,45500.0,41.7562,41.8039,41.6814,41.7018,45500.0
2011-12-23 12:00:00,61.28,61.3,61.23,61.25,47400.0,41.7018,41.7154,41.6678,41.6814,47400.0
2011-12-23 12:30:00,61.25,61.46,61.25,61.45,34000.0,41.6814,41.8243,41.6814,41.8175,34000.0
2011-12-23 13:00:00,61.46,61.5,61.39,61.5,24800.0,41.8243,41.8515,41.7767,41.8515,24800.0
2011-12-23 13:30:00,61.51,61.51,61.4,61.51,35300.0,41.8583,41.8583,41.7835,41.8583,35300.0
2011-12-23 14:00:00,61.51,61.56,61.44,61.55,42100.0,41.8583,41.8923,41.8107,41.8855,42100.0
2011-12-23 14:30:00,61.55,61.65,61.55,61.57,38400.0,41.8855,41.9536,41.8855,41.8992,38400.0
2011-12-23 15:00:00,61.56,61.6,61.5,61.51,45400.0,41.8923,41.9196,41.8515,41.8583,45400.0
2011-12-23 15:30:00,61.5,61.56,61.42,61.53,135800.0,41.8515,41.8923,41.7971,41.8719,135800.0
2011-12-27 09:30:00,61.32,61.42,61.04,61.28,64000.0,41.729,41.7971,41.5385,41.7018,64000.0
2011-12-27 10:00:00,61.28,61.62,61.22,61.59,71700.0,41.7018,41.9332,41.661,41.9128,71700.0
2011-12-27 10:30:00,61.6,61.6,61.4,61.43,35800.0,41.9196,41.9196,41.7835,41.8039,35800.0
2011-12-27 11:00:00,61.44,61.74,61.43,61.74,30200.0,41.8107,42.0148,41.8039,42.0148,30200.0
2011-12-27 11:30:00,61.76,61.79,61.62,61.74,17400.0,42.0285,42.0489,41.9332,42.0148,17400.0
2011-12-27 12:00:00,61.78,61.81,61.7,61.81,14400.0,42.0421,42.0625,41.9876,42.0625,14400.0
2011-12-27 12:30:00,61.8,61.85,61.68,61.77,25100.0,42.0557,42.0897,41.974,42.0353,25100.0
2011-12-27 13:00:00,61.77,61.82,61.5,61.72,94800.0,42.0353,42.0693,41.8515,42.0012,94800.0
2011-12-27 13:30:00,61.74,61.76,61.66,61.7,17000.0,42.0148,42.0285,41.9604,41.9876,17000.0
2011-12-27 14:00:00,61.72,62.0,61.71,61.87,30300.0,42.0012,42.1918,41.9944,42.1033,30300.0
2011-12-27 14:30:00,61.89,62.21,61.89,62.18,36600.0,42.1169,42.3347,42.1169,42.3143,36600.0
2011-12-27 15:00:00,62.2,62.2,61.97,61.99,58300.0,42.3279,42.3279,42.1714,42.185,58300.0
2011-12-27 15:30:00,61.97,62.0,61.88,61.95,82400.0,42.1714,42.1918,42.1101,42.1577,82400.0
2011-12-28 09:30:00,62.0,62.14,61.76,61.78,98700.0,42.1918,42.287,42.0285,42.0421,98700.0
2011-12-28 10:00:00,61.75,61.88,61.54,61.57,36000.0,42.0216,42.1101,41.8787,41.8992,36000.0
2011-12-28 10:30:00,61.55,61.65,61.48,61.63,30800.0,41.8855,41.9536,41.8379,41.94,30800.0
2011-12-28 11:00:00,61.6,61.63,61.38,61.38,49600.0,41.9196,41.94,41.7699,41.7699,49600.0
2011-12-28 11:30:00,61.42,61.52,61.38,61.39,23200.0,41.7971,41.8651,41.7699,41.7767,23200.0
2011-12-28 12:00:00,61.38,61.44,61.3,61.41,17600.0,41.7699,41.8107,41.7154,41.7903,17600.0
2011-12-28 12:30:00,61.4,61.46,61.31,61.38,29800.0,41.7835,41.8243,41.7222,41.7699,29800.0
2011-12-28 13:00:00,61.36,61.54,61.36,61.47,34900.0,41.7562,41.8787,41.7562,41.8311,34900.0
2011-12-28 13:30:00,61.49,61.57,61.45,61.52,23300.0,41.8447,41.8992,41.8175,41.8651,23300.0
2011-12-28 14:00:00,61.51,61.51,61.3,61.35,28100.0,41.8583,41.8583,41.7154,41.7494,28100.0
2011-12-28 14:30:00,61.38,61.38,61.21,61.26,25400.0,41.7699,41.7699,41.6542,41.6882,25400.0
2011-12-28 15:00:00,61.25,61.44,61.23,61.31,53800.0,41.6814,41.8107,41.6678,41.7222,53800.0
2011-12-28 15:30:00,61.32,61.49,61.29,61.44,91900.0,41.729,41.8447,41.7086,41.8107,91900.0
2011-12-29 09:30:00,61.65,61.94,61.45,61.89,45700.0,41.9536,42.1509,41.8175,42.1169,45700.0
2011-12-29 10:00:00,61.9,62.0,61.66,61.66,42800.0,42.1237,42.1918,41.9604,41.9604,42800.0
2011-12-29 10:30:00,61.69,61.74,61.65,61.7,30100.0,41.9808,42.0148,41.9536,41.9876,30100.0
2011-12-29 11:00:00,61.7,61.88,61.6,61.82,22700.0,41.9876,42.1101,41.9196,42.0693,22700.0
2011-12-29 11:30:00,61.81,61.95,61.79,61.95,20200.0,42.0625,42.1577,42.0489,42.1577,20200.0
2011-12-29 12:00:00,61.94,61.94,61.78,61.84,17500.0,42.1509,42.1509,42.0421,42.0829,17500.0
2011-12-29 12:30:00,61.82,61.84,61.75,61.8,13900.0,42.0693,42.0829,42.0216,42.0557,13900.0
2011-12-29 13:00:00,61.8,61.96,61.79,61.92,28600.0,42.0557,42.1646,42.0489,42.1373,28600.0
2011-12-29 13:30:00,61.91,61.99,61.86,61.94,19400.0,42.1305,42.185,42.0965,42.1509,19400.0
2011-12-29 14:00:00,61.96,61.97,61.83,61.84,36500.0,42.1646,42.1714,42.0761,42.0829,36500.0
2011-12-29 14:30:00,61.84,61.88,61.79,61.81,20100.0,42.0829,42.1101,42.0489,42.0625,20100.0
2011-12-29 15:00:00,61.79,61.9,61.78,61.83,40800.0,42.0489,42.1237,42.0421,42.0761,40800.0
2011-12-29 15:30:00,61.81,62.04,61.8,61.93,167500.0,42.0625,42.219,42.0557,42.1441,167500.0
2011-12-30 09:30:00,62.05,62.05,61.78,61.87,22600.0,42.2258,42.2258,42.0421,42.1033,22600.0
2011-12-30 10:00:00,61.85,61.89,61.68,61.73,28700.0,42.0897,42.1169,41.974,42.008,28700.0
2011-12-30 10:30:00,61.71,61.77,61.66,61.69,19000.0,41.9944,42.0353,41.9604,41.9808,19000.0
2011-12-30 11:00:00,61.7,61.7,61.57,61.59,25200.0,41.9876,41.9876,41.8992,41.9128,25200.0
2011-12-30 11:30:00,61.57,61.67,61.53,61.53,20900.0,41.8992,41.9672,41.8719,41.8719,20900.0
2011-12-30 12:00:00,61.54,61.6,61.52,61.57,13400.0,41.8787,41.9196,41.8651,41.8992,13400.0
2011-12-30 12:30:00,61.56,61.63,61.54,61.59,13500.0,41.8923,41.94,41.8787,41.9128,13500.0
2011-12-30 13:00:00,61.59,61.61,61.52,61.54,13100.0,41.9128,41.9264,41.8651,41.8787,13100.0
2011-12-30 13:30:00,61.56,61.59,61.53,61.57,12000.0,41.8923,41.9128,41.8719,41.8992,12000.0
2011-12-30 14:00:00,61.56,61.57,61.35,61.42,22700.0,41.8923,41.8992,41.7494,41.7971,22700.0
2011-12-30 14:30:00,61.42,61.46,61.36,61.38,37500.0,41.7971,41.8243,41.7562,41.7699,37500.0
2011-12-30 15:00:00,61.37,61.48,61.36,61.46,33300.0,41.7631,41.8379,41.7562,41.8243,33300.0
2011-12-30 15:30:00,61.46,61.51,61.0,61.17,185400.0,41.8243,41.8583,41.5113,41.6269,185400.0
2012-01-03 09:30:00,62.37,62.51,61.74,62.0,106800.0,42.4436,42.5388,42.0148,42.1918,106800.0
2012-01-03 10:00:00,61.98,62.16,61.95,62.12,71900.0,42.1782,42.3007,42.1577,42.2734,71900.0
2012-01-03 10:30:00,62.12,62.3,62.12,62.3,40600.0,42.2734,42.3959,42.2734,42.3959,40600.0
2012-01-03 11:00:00,62.28,62.3,62.08,62.13,48200.0,42.3823,42.3959,42.2462,42.2802,48200.0
2012-01-03 11:30:00,62.12,62.13,61.95,61.95,60700.0,42.2734,42.2802,42.1577,42.1577,60700.0
2012-01-03 12:00:00,61.9,61.98,61.83,61.96,66900.0,42.1237,42.1782,42.0761,42.1646,66900.0
2012-01-03 12:30:00,61.96,61.96,61.64,61.68,56000.0,42.1646,42.1646,41.9468,41.974,56000.0
2012-01-03 13:00:00,61.66,61.75,61.51,61.57,44400.0,41.9604,42.0216,41.8583,41.8992,44400.0
2012-01-03 13:30:00,61.57,61.59,61.43,61.49,38900.0,41.8992,41.9128,41.8039,41.8447,38900.0
2012-01-03 14:00:00,61.51,61.62,61.5,61.54,37600.0,41.8583,41.9332,41.8515,41.8787,37600.0
2012-01-03 14:30:00,61.55,61.67,61.52,61.64,37500.0,41.8855,41.9672,41.8651,41.9468,37500.0
2012-01-03 15:00:00,61.63,61.63,61.39,61.4,50200.0,41.94,41.94,41.7767,41.7835,50200.0
2012-01-03 15:30:00,61.41,61.9,61.36,61.72,277000.0,41.7903,42.1237,41.7562,42.0012,277000.0
2012-01-04 09:30:00,61.65,62.03,61.43,61.92,116200.0,41.9536,42.2122,41.8039,42.1373,116200.0
2012-01-04 10:00:00,61.94,62.09,61.78,62.03,64000.0,42.1509,42.253,42.0421,42.2122,64000.0
2012-01-04 10:30:00,62.04,62.05,61.8,61.98,56000.0,42.219,42.2258,42.0557,42.1782,56000.0
2012-01-04 11:00:00,61.98,62.06,61.91,61.95,38900.0,42.1782,42.2326,42.1305,42.1577,38900.0
2012-01-04 11:30:00,61.96,61.99,61.79,61.81,46000.0,42.1646,42.185,42.0489,42.0625,46000.0
2012-01-04 12:00:00,61.81,61.96,61.79,61.85,35100.0,42.0625,42.1646,42.0489,42.0897,35100.0
2012-01-04 12:30:00,61.87,61.94,61.8,61.9,26900.0,42.1033,42.1509,42.0557,42.1237,26900.0
2012-01-04 13:00:00,61.9,61.91,61.81,61.89,23700.0,42.1237,42.1305,42.0625,42.1169,23700.0
2012-01-04 13:30:00,61.88,61.92,61.83,61.87,35400.0,42.1101,42.1373,42.0761,42.1033,35400.0
2012-01-04 14:00:00,61.87,61.9,61.74,61.81,62600.0,42.1033,42.1237,42.0148,42.0625,62600.0
2012-01-04 14:30:00,61.81,61.95,61.81,61.88,70500.0,42.0625,42.1577,42.0625,42.1101,70500.0
2012-01-04 15:00:00,61.88,61.92,61.73,61.73,74400.0,42.1101,42.1373,42.008,42.008,74400.0
2012-01-04 15:30:00,61.74,61.79,61.63,61.73,193700.0,42.0148,42.0489,41.94,42.008,193700.0
2012-01-05 09:30:00,61.16,61.49,61.16,61.3,71400.0,41.6201,41.8447,41.6201,41.7154,71400.0
2012-01-05 10:00:00,61.28,61.28,61.02,61.21,121500.0,41.7018,41.7018,41.5249,41.6542,121500.0
2012-01-05 10:30:00,61.19,61.27,61.15,61.23,59800.0,41.6406,41.695,41.6133,41.6678,59800.0
2012-01-05 11:00:00,61.23,61.65,61.21,61.64,92300.0,41.6678,41.9536,41.6542,41.9468,92300.0
2012-01-05 11:30:00,61.64,61.7,61.56,61.64,59200.0,41.9468,41.9876,41.8923,41.9468,59200.0
2012-01-05 12:00:00,61.65,61.82,61.62,61.8,46600.0,41.9536,42.0693,41.9332,42.0557,46600.0
2012-01-05 12:30:00,61.8,61.86,61.56,61.77,71000.0,42.0557,42.0965,41.8923,42.0353,71000.0
2012-01-05 13:00:00,61.78,61.88,61.74,61.83,57000.0,42.0421,42.1101,42.0148,42.0761,57000.0
2012-01-05 13:30:00,61.84,61.92,61.79,61.82,76900.0,42.0829,42.1373,42.0489,42.0693,76900.0
2012-01-05 14:00:00,61.83,61.92,61.8,61.88,61000.0,42.0761,42.1373,42.0557,42.1101,61000.0
2012-01-05 14:30:00,61.89,62.05,61.89,61.98,55400.0,42.1169,42.2258,42.1169,42.1782,55400.0
2012-01-05 15:00:00,61.97,62.05,61.87,61.93,86600.0,42.1714,42.2258,42.1033,42.1441,86600.0
2012-01-05 15:30:00,61.93,62.16,61.87,62.0,244000.0,42.1441,42.3007,42.1033,42.1918,244000.0
2012-01-06 09:30:00,62.04,62.32,61.63,61.93,113500.0,42.219,42.4095,41.94,42.1441,113500.0
2012-01-06 10:00:00,61.92,62.04,61.75,62.03,57100.0,42.1373,42.219,42.0216,42.2122,57100.0
2012-01-06 10:30:00,62.04,62.07,61.54,61.58,91100.0,42.219,42.2394,41.8787,41.906,91100.0
2012-01-06 11:00:00,61.6,61.8,61.58,61.77,48500.0,41.9196,42.0557,41.906,42.0353,48500.0
2012-01-06 11:30:00,61.78,61.94,61.76,61.91,31100.0,42.0421,42.1509,42.0285,42.1305,31100.0
2012-01-06 12:00:00,61.9,61.97,61.81,61.93,32500.0,42.1237,42.1714,42.0625,42.1441,32500.0
2012-01-06 12:30:00,61.94,61.98,61.78,61.79,29000.0,42.1509,42.1782,42.0421,42.0489,29000.0
2012-01-06 13:00:00,61.76,61.84,61.65,61.7,22900.0,42.0285,42.0829,41.9536,41.9876,22900.0
2012-01-06 13:30:00,61.7,61.94,61.61,61.86,29300.0,41.9876,42.1509,41.9264,42.0965,29300.0
2012-01-06 14:00:00,61.87,61.88,61.64,61.73,40400.0,42.1033,42.1101,41.9468,42.008,40400.0
2012-01-06 14:30:00,61.71,61.76,61.63,61.66,39400.0,41.9944,42.0285,41.94,41.9604,39400.0
2012-01-06 15:00:00,61.65,61.85,61.65,61.81,60300.0,41.9536,42.0897,41.9536,42.0625,60300.0
2012-01-06 15:30:00,61.8,61.86,61.72,61.78,126300.0,42.0557,42.0965,42.0012,42.0421,126300.0
2012-01-09 09:30:00,61.77,61.91,61.61,61.67,90700.0,42.0353,42.1305,41.9264,41.9672,90700.0
2012-01-09 10:00:00,61.67,61.79,61.53,61.77,49700.0,41.9672,42.0489,41.8719,42.0353,49700.0
2012-01-09 10:30:00,61.77,61.8,61.62,61.7,58100.0,42.0353,42.0557,41.9332,41.9876,58100.0
2012-01-09 11:00:00,61.67,61.7,61.28,61.37,58800.0,41.9672,41.9876,41.7018,41.7631,58800.0
2012-01-09 11:30:00,61.39,61.46,61.11,61.11,132600.0,41.7767,41.8243,41.5861,41.5861,132600.0
2012-01-09 12:00:00,61.14,61.17,61.0,61.07,175800.0,41.6065,41.6269,41.5113,41.5589,175800.0
2012-01-09 12:30:00,61.07,61.1,60.84,60.97,166500.0,41.5589,41.5793,41.4024,41.4908,166500.0
2012-01-09 13:00:00,60.97,61.32,60.97,61.25,108300.0,41.4908,41.729,41.4908,41.6814,108300.0
2012-01-09 13:30:00,61.24,61.28,61.22,61.27,36300.0,41.6746,41.7018,41.661,41.695,36300.0
2012-01-09 14:00:00,61.26,61.42,61.23,61.41,39700.0,41.6882,41.7971,41.6678,41.7903,39700.0
2012-01-09 14:30:00,61.41,61.62,61.41,61.62,35100.0,41.7903,41.9332,41.7903,41.9332,35100.0
2012-01-09 15:00:00,61.61,61.9,61.61,61.89,72700.0,41.9264,42.1237,41.9264,42.1169,72700.0
2012-01-09 15:30:00,61.89,62.2,61.86,62.06,229700.0,42.1169,42.3279,42.0965,42.2326,229700.0
2012-01-10 09:30:00,62.63,63.0,62.63,62.93,91000.0,42.6205,42.8723,42.6205,42.8247,91000.0
2012-01-10 10:00:00,62.94,63.12,62.94,63.03,97000.0,42.8315,42.9539,42.8315,42.8927,97000.0
2012-01-10 10:30:00,63.02,63.23,62.98,63.21,53700.0,42.8859,43.0288,42.8587,43.0152,53700.0
2012-01-10 11:00:00,63.18,63.21,62.99,63.06,40100.0,42.9948,43.0152,42.8655,42.9131,40100.0
2012-01-10 11:30:00,63.07,63.23,63.07,63.21,45900.0,42.9199,43.0288,42.9199,43.0152,45900.0
2012-01-10 12:00:00,63.22,63.25,63.13,63.19,35300.0,43.022,43.0424,42.9608,43.0016,35300.0
2012-01-10 12:30:00,63.18,63.25,63.15,63.24,40700.0,42.9948,43.0424,42.9744,43.0356,40700.0
2012-01-10 13:00:00,63.25,63.31,63.21,63.25,47000.0,43.0424,43.0832,43.0152,43.0424,47000.0
2012-01-10 13:30:00,63.25,63.3,63.17,63.25,50400.0,43.0424,43.0764,42.988,43.0424,50400.0
2012-01-10 14:00:00,63.24,63.24,62.95,62.95,64100.0,43.0356,43.0356,42.8383,42.8383,64100.0
2012-01-10 14:30:00,62.94,62.99,62.84,62.98,76000.0,42.8315,42.8655,42.7634,42.8587,76000.0
2012-01-10 15:00:00,62.98,63.01,62.74,62.75,77300.0,42.8587,42.8791,42.6954,42.7022,77300.0
2012-01-10 15:30:00,62.75,62.85,62.58,62.8,169000.0,42.7022,42.7702,42.5865,42.7362,169000.0
2012-01-11 09:30:00,62.59,63.06,62.55,62.76,45400.0,42.5933,42.9131,42.5661,42.709,45400.0
2012-01-11 10:00:00,62.75,63.05,62.73,62.89,24000.0,42.7022,42.9063,42.6885,42.7974,24000.0
2012-01-11 10:30:00,62.9,63.03,62.85,62.87,35500.0,42.8042,42.8927,42.7702,42.7838,35500.0
2012-01-11 11:00:00,62.87,62.96,62.83,62.86,26800.0,42.7838,42.8451,42.7566,42.777,26800.0
2012-01-11 11:30:00,62.86,63.02,62.86,62.97,27800.0,42.777,42.8859,42.777,42.8519,27800.0
2012-01-11 12:00:00,62.98,63.08,62.94,62.96,24800.0,42.8587,42.9267,42.8315,42.8451,24800.0
2012-01-11 12:30:00,62.96,63.02,62.95,62.98,28100.0,42.8451,42.8859,42.8383,42.8587,28100.0
2012-01-11 13:00:00,62.98,63.02,62.93,63.02,26000.0,42.8587,42.8859,42.8247,42.8859,26000.0
2012-01-11 13:30:00,63.01,63.12,62.96,62.97,20900.0,42.8791,42.9539,42.8451,42.8519,20900.0
2012-01-11 14:00:00,62.98,63.03,62.89,62.92,21700.0,42.8587,42.8927,42.7974,42.8178,21700.0
2012-01-11 14:30:00,62.94,62.96,62.86,62.87,22800.0,42.8315,42.8451,42.777,42.7838,22800.0
2012-01-11 15:00:00,62.88,63.03,62.88,62.99,33400.0,42.7906,42.8927,42.7906,42.8655,33400.0
2012-01-11 15:30:00,63.0,63.01,62.84,62.85,65800.0,42.8723,42.8791,42.7634,42.7702,65800.0
2012-01-12 09:30:00,62.86,62.93,62.45,62.64,80200.0,42.777,42.8247,42.498,42.6273,80200.0
2012-01-12 10:00:00,62.65,62.65,62.16,62.56,36300.0,42.6341,42.6341,42.3007,42.5729,36300.0
2012-01-12 10:30:00,62.58,62.72,62.53,62.63,29000.0,42.5865,42.6817,42.5524,42.6205,29000.0
2012-01-12 11:00:00,62.63,62.94,62.62,62.93,30800.0,42.6205,42.8315,42.6137,42.8247,30800.0
2012-01-12 11:30:00,62.89,62.93,62.71,62.75,38700.0,42.7974,42.8247,42.6749,42.7022,38700.0
2012-01-12 12:00:00,62.79,62.91,62.74,62.88,17300.0,42.7294,42.811,42.6954,42.7906,17300.0
2012-01-12 12:30:00,62.88,62.94,62.85,62.94,18400.0,42.7906,42.8315,42.7702,42.8315,18400.0
2012-01-12 13:00:00,62.92,62.99,62.9,62.99,14200.0,42.8178,42.8655,42.8042,42.8655,14200.0
2012-01-12 13:30:00,62.95,62.97,62.84,62.97,21300.0,42.8383,42.8519,42.7634,42.8519,21300.0
2012-01-12 14:00:00,62.96,62.96,62.85,62.93,22100.0,42.8451,42.8451,42.7702,42.8247,22100.0
2012-01-12 14:30:00,62.92,63.03,62.9,62.99,50400.0,42.8178,42.8927,42.8042,42.8655,50400.0
2012-01-12 15:00:00,62.99,63.0,62.87,62.91,62800.0,42.8655,42.8723,42.7838,42.811,62800.0
2012-01-12 15:30:00,62.92,62.98,62.85,62.95,120800.0,42.8178,42.8587,42.7702,42.8383,120800.0
2012-01-13 09:30:00,62.7,62.78,62.41,62.49,33700.0,42.6681,42.7226,42.4708,42.5252,33700.0
2012-01-13 10:00:00,62.49,62.62,62.14,62.4,19800.0,42.5252,42.6137,42.287,42.464,19800.0
2012-01-13 10:30:00,62.39,62.53,62.33,62.49,25400.0,42.4572,42.5524,42.4163,42.5252,25400.0
2012-01-13 11:00:00,62.46,62.56,62.45,62.52,30600.0,42.5048,42.5729,42.498,42.5456,30600.0
2012-01-13 11:30:00,62.55,62.6,62.39,62.57,25900.0,42.5661,42.6001,42.4572,42.5797,25900.0
2012-01-13 12:00:00,62.55,62.6,62.46,62.48,17800.0,42.5661,42.6001,42.5048,42.5184,17800.0
2012-01-13 12:30:00,62.52,62.53,62.45,62.51,7700.0,42.5456,42.5524,42.498,42.5388,7700.0
2012-01-13 13:00:00,62.5,62.51,62.36,62.48,73600.0,42.532,42.5388,42.4368,42.5184,73600.0
2012-01-13 13:30:00,62.46,62.77,62.34,62.73,109600.0,42.5048,42.7158,42.4231,42.6885,109600.0
2012-01-13 14:00:00,62.72,62.78,62.62,62.77,24100.0,42.6817,42.7226,42.6137,42.7158,24100.0
2012-01-13 14:30:00,62.78,63.0,62.76,62.99,65800.0,42.7226,42.8723,42.709,42.8655,65800.0
2012-01-13 15:00:00,62.98,63.0,62.82,62.83,96300.0,42.8587,42.8723,42.7498,42.7566,96300.0
2012-01-13 15:30:00,62.81,62.94,62.6,62.74,202000.0,42.743,42.8315,42.6001,42.6954,202000.0
2012-01-17 09:30:00,63.37,63.65,63.12,63.5,64400.0,43.1241,43.3146,42.9539,43.2125,64400.0
2012-01-17 10:00:00,63.49,63.53,63.36,63.36,39100.0,43.2057,43.233,43.1173,43.1173,39100.0
2012-01-17 10:30:00,63.34,63.44,63.25,63.36,21800.0,43.1037,43.1717,43.0424,43.1173,21800.0
2012-01-17 11:00:00,63.36,63.47,63.35,63.4,27700.0,43.1173,43.1921,43.1105,43.1445,27700.0
2012-01-17 11:30:00,63.4,63.42,63.3,63.3,33700.0,43.1445,43.1581,43.0764,43.0764,33700.0
2012-01-17 12:00:00,63.31,63.39,63.27,63.38,15600.0,43.0832,43.1377,43.056,43.1309,15600.0
2012-01-17 12:30:00,63.39,63.39,63.17,63.21,13600.0,43.1377,43.1377,42.988,43.0152,13600.0
2012-01-17 13:00:00,63.21,63.21,63.14,63.18,15400.0,43.0152,43.0152,42.9676,42.9948,15400.0
2012-01-17 13:30:00,63.17,63.17,63.08,63.09,25300.0,42.988,42.988,42.9267,42.9335,25300.0
2012-01-17 14:00:00,63.09,63.11,63.06,63.07,20600.0,42.9335,42.9471,42.9131,42.9199,20600.0
2012-01-17 14:30:00,63.09,63.09,62.87,62.94,31900.0,42.9335,42.9335,42.7838,42.8315,31900.0
2012-01-17 15:00:00,62.94,63.06,62.82,63.04,37600.0,42.8315,42.9131,42.7498,42.8995,37600.0
2012-01-17 15:30:00,63.04,63.14,62.85,62.88,130100.0,42.8995,42.9676,42.7702,42.7906,130100.0
2012-01-18 09:30:00,62.99,63.18,62.6,63.1,46800.0,42.8655,42.9948,42.6001,42.9403,46800.0
2012-01-18 10:00:00,63.12,63.61,63.12,63.57,43900.0,42.9539,43.2874,42.9539,43.2602,43900.0
2012-01-18 10:30:00,63.56,63.64,63.34,63.39,49500.0,43.2534,43.3078,43.1037,43.1377,49500.0
2012-01-18 11:00:00,63.37,63.44,63.26,63.31,36300.0,43.1241,43.1717,43.0492,43.0832,36300.0
2012-01-18 11:30:00,63.32,63.37,63.14,63.22,27700.0,43.0901,43.1241,42.9676,43.022,27700.0
2012-01-18 12:00:00,63.22,63.32,63.19,63.31,17600.0,43.022,43.0901,43.0016,43.0832,17600.0
2012-01-18 12:30:00,63.3,63.36,63.29,63.34,15600.0,43.0764,43.1173,43.0696,43.1037,15600.0
2012-01-18 13:00:00,63.34,63.39,63.27,63.27,18400.0,43.1037,43.1377,43.056,43.056,18400.0
2012-01-18 13:30:00,63.3,63.44,63.3,63.43,17600.0,43.0764,43.1717,43.0764,43.1649,17600.0
2012-01-18 14:00:00,63.43,63.47,63.38,63.42,42400.0,43.1649,43.1921,43.1309,43.1581,42400.0
2012-01-18 14:30:00,63.42,63.48,63.37,63.48,66000.0,43.1581,43.1989,43.1241,43.1989,66000.0
2012-01-18 15:00:00,63.48,64.01,63.48,63.91,162700.0,43.1989,43.5596,43.1989,43.4916,162700.0
2012-01-18 15:30:00,63.9,64.02,63.82,63.99,163300.0,43.4847,43.5664,43.4303,43.546,163300.0
2012-01-19 09:30:00,64.16,64.47,64.14,64.32,89800.0,43.6617,43.8726,43.6481,43.7706,89800.0
2012-01-19 10:00:00,64.32,64.52,64.14,64.5,71700.0,43.7706,43.9067,43.6481,43.8931,71700.0
2012-01-19 10:30:00,64.5,64.74,64.48,64.72,62300.0,43.8931,44.0564,43.8794,44.0428,62300.0
2012-01-19 11:00:00,64.72,64.83,64.67,64.78,62700.0,44.0428,44.1176,44.0087,44.0836,62700.0
2012-01-19 11:30:00,64.79,64.87,64.69,64.71,43200.0,44.0904,44.1448,44.0224,44.036,43200.0
2012-01-19 12:00:00,64.74,64.9,64.74,64.85,41100.0,44.0564,44.1653,44.0564,44.1312,41100.0
2012-01-19 12:30:00,64.86,64.95,64.85,64.95,54800.0,44.138,44.1993,44.1312,44.1993,54800.0
2012-01-19 13:00:00,64.94,65.38,64.94,65.25,142000.0,44.1925,44.4919,44.1925,44.4034,142000.0
2012-01-19 13:30:00,65.24,65.25,64.84,64.99,167700.0,44.3966,44.4034,44.1244,44.2265,167700.0
2012-01-19 14:00:00,64.98,65.06,64.93,65.0,43600.0,44.2197,44.2741,44.1857,44.2333,43600.0
2012-01-19 14:30:00,64.99,65.02,64.86,64.91,49200.0,44.2265,44.2469,44.138,44.1721,49200.0
2012-01-19 15:00:00,64.9,64.98,64.87,64.95,69300.0,44.1653,44.2197,44.1448,44.1993,69300.0
2012-01-19 15:30:00,64.94,64.96,64.79,64.88,138700.0,44.1925,44.2061,44.0904,44.1516,138700.0
2012-01-20 09:30:00,64.84,65.14,64.07,64.33,174200.0,44.1244,44.3286,43.6004,43.7774,174200.0
2012-01-20 10:00:00,64.28,64.36,64.1,64.3,26500.0,43.7433,43.7978,43.6209,43.757,26500.0
2012-01-20 10:30:00,64.3,64.37,64.14,64.14,31500.0,43.757,43.8046,43.6481,43.6481,31500.0
2012-01-20 11:00:00,64.15,64.22,64.06,64.22,20300.0,43.6549,43.7025,43.5936,43.7025,20300.0
2012-01-20 11:30:00,64.24,64.24,64.05,64.13,20100.0,43.7161,43.7161,43.5868,43.6413,20100.0
2012-01-20 12:00:00,64.15,64.2,64.13,64.13,20300.0,43.6549,43.6889,43.6413,43.6413,20300.0
2012-01-20 12:30:00,64.14,64.18,64.01,64.05,28700.0,43.6481,43.6753,43.5596,43.5868,28700.0
2012-01-20 13:00:00,64.07,64.1,64.0,64.03,13900.0,43.6004,43.6209,43.5528,43.5732,13900.0
2012-01-20 13:30:00,64.01,64.1,64.01,64.04,15500.0,43.5596,43.6209,43.5596,43.58,15500.0
2012-01-20 14:00:00,64.04,64.05,63.79,63.9,29100.0,43.58,43.5868,43.4099,43.4847,29100.0
2012-01-20 14:30:00,63.89,63.9,63.79,63.9,19200.0,43.4779,43.4847,43.4099,43.4847,19200.0
2012-01-20 15:00:00,63.9,64.1,63.9,64.1,31200.0,43.4847,43.6209,43.4847,43.6209,31200.0
2012-01-20 15:30:00,64.09,64.16,63.99,64.13,89000.0,43.614,43.6617,43.546,43.6413,89000.0
2012-01-23 09:30:00,64.27,65.15,64.27,64.94,61400.0,43.7365,44.3354,43.7365,44.1925,61400.0
2012-01-23 10:00:00,64.93,65.0,64.7,64.7,21500.0,44.1857,44.2333,44.0292,44.0292,21500.0
2012-01-23 10:30:00,64.69,64.96,64.54,64.94,125700.0,44.0224,44.2061,43.9203,44.1925,125700.0
2012-01-23 11:00:00,64.96,64.98,64.73,64.88,27800.0,44.2061,44.2197,44.0496,44.1516,27800.0
2012-01-23 11:30:00,64.88,64.88,64.28,64.34,30700.0,44.1516,44.1516,43.7433,43.7842,30700.0
2012-01-23 12:00:00,64.31,64.31,64.06,64.12,28500.0,43.7638,43.7638,43.5936,43.6345,28500.0
2012-01-23 12:30:00,64.14,64.21,64.09,64.09,14700.0,43.6481,43.6957,43.614,43.614,14700.0
2012-01-23 13:00:00,64.1,64.27,64.1,64.27,15700.0,43.6209,43.7365,43.6209,43.7365,15700.0
2012-01-23 13:30:00,64.3,64.34,64.19,64.23,19200.0,43.757,43.7842,43.6821,43.7093,19200.0
2012-01-23 14:00:00,64.26,64.26,64.0,64.05,21100.0,43.7297,43.7297,43.5528,43.5868,21100.0
2012-01-23 14:30:00,64.05,64.14,63.95,64.11,54100.0,43.5868,43.6481,43.5188,43.6277,54100.0
2012-01-23 15:00:00,64.1,64.25,64.1,64.19,52200.0,43.6209,43.7229,43.6209,43.6821,52200.0
2012-01-23 15:30:00,64.21,64.33,64.17,64.26,70000.0,43.6957,43.7774,43.6685,43.7297,70000.0
2012-01-24 09:30:00,63.98,64.1,63.79,63.91,33100.0,43.5392,43.6209,43.4099,43.4916,33100.0
2012-01-24 10:00:00,63.89,64.13,63.85,64.06,30600.0,43.4779,43.6413,43.4507,43.5936,30600.0
2012-01-24 10:30:00,64.06,64.23,64.02,64.15,43400.0,43.5936,43.7093,43.5664,43.6549,43400.0
2012-01-24 11:00:00,64.13,64.52,64.09,64.52,23800.0,43.6413,43.9067,43.614,43.9067,23800.0
2012-01-24 11:30:00,64.52,64.58,64.16,64.3,79300.0,43.9067,43.9475,43.6617,43.757,79300.0
2012-01-24 12:00:00,64.3,64.51,64.28,64.43,34900.0,43.757,43.8999,43.7433,43.8454,34900.0
2012-01-24 12:30:00,64.43,64.5,64.39,64.48,13600.0,43.8454,43.8931,43.8182,43.8794,13600.0
2012-01-24 13:00:00,64.48,64.49,64.36,64.44,25300.0,43.8794,43.8863,43.7978,43.8522,25300.0
2012-01-24 13:30:00,64.44,64.47,64.34,64.36,24400.0,43.8522,43.8726,43.7842,43.7978,24400.0
2012-01-24 14:00:00,64.38,64.53,64.35,64.51,35700.0,43.8114,43.9135,43.791,43.8999,35700.0
2012-01-24 14:30:00,64.51,64.55,64.38,64.38,25500.0,43.8999,43.9271,43.8114,43.8114,25500.0
2012-01-24 15:00:00,64.38,64.53,64.37,64.47,28300.0,43.8114,43.9135,43.8046,43.8726,28300.0
2012-01-24 15:30:00,64.47,64.63,64.45,64.59,75300.0,43.8726,43.9815,43.859,43.9543,75300.0
2012-01-25 09:30:00,64.55,64.59,63.7,63.71,42100.0,43.9271,43.9543,43.3486,43.3555,42100.0
2012-01-25 10:00:00,63.7,64.01,63.67,63.85,27800.0,43.3486,43.5596,43.3282,43.4507,27800.0
2012-01-25 10:30:00,63.84,64.05,63.65,64.05,53000.0,43.4439,43.5868,43.3146,43.5868,53000.0
2012-01-25 11:00:00,64.05,64.16,64.02,64.09,35900.0,43.5868,43.6617,43.5664,43.614,35900.0
2012-01-25 11:30:00,64.08,64.19,64.03,64.14,28800.0,43.6072,43.6821,43.5732,43.6481,28800.0
2012-01-25 12:00:00,64.17,64.18,63.93,64.07,16400.0,43.6685,43.6753,43.5052,43.6004,16400.0
2012-01-25 12:30:00,64.07,64.34,64.0,64.27,25500.0,43.6004,43.7842,43.5528,43.7365,25500.0
2012-01-25 13:00:00,64.28,64.52,64.25,64.42,23400.0,43.7433,43.9067,43.7229,43.8386,23400.0
2012-01-25 13:30:00,64.42,64.51,64.38,64.41,53300.0,43.8386,43.8999,43.8114,43.8318,53300.0
2012-01-25 14:00:00,64.42,64.45,64.14,64.2,68000.0,43.8386,43.859,43.6481,43.6889,68000.0
2012-01-25 14:30:00,64.2,64.3,64.17,64.22,39100.0,43.6889,43.757,43.6685,43.7025,39100.0
2012-01-25 15:00:00,64.21,64.39,64.2,64.35,41500.0,43.6957,43.8182,43.6889,43.791,41500.0
2012-01-25 15:30:00,64.34,64.6,64.33,64.46,80000.0,43.7842,43.9611,43.7774,43.8658,80000.0
2012-01-26 09:30:00,64.7,65.02,64.66,64.99,43400.0,44.0292,44.2469,44.0019,44.2265,43400.0
2012-01-26 10:00:00,65.0,65.0,64.53,64.55,26100.0,44.2333,44.2333,43.9135,43.9271,26100.0
2012-01-26 10:30:00,64.54,64.54,64.22,64.26,26600.0,43.9203,43.9203,43.7025,43.7297,26600.0
2012-01-26 11:00:00,64.25,64.68,64.24,64.67,28000.0,43.7229,44.0155,43.7161,44.0087,28000.0
2012-01-26 11:30:00,64.67,64.93,64.67,64.81,43500.0,44.0087,44.1857,44.0087,44.104,43500.0
2012-01-26 12:00:00,64.81,64.81,64.52,64.56,57200.0,44.104,44.104,43.9067,43.9339,57200.0
2012-01-26 12:30:00,64.59,64.74,64.56,64.73,19900.0,43.9543,44.0564,43.9339,44.0496,19900.0
2012-01-26 13:00:00,64.73,64.77,64.67,64.67,14200.0,44.0496,44.0768,44.0087,44.0087,14200.0
2012-01-26 13:30:00,64.67,64.68,64.45,64.62,19700.0,44.0087,44.0155,43.859,43.9747,19700.0
2012-01-26 14:00:00,64.61,64.63,64.42,64.49,23100.0,43.9679,43.9815,43.8386,43.8863,23100.0
2012-01-26 14:30:00,64.5,64.55,64.45,64.47,21800.0,43.8931,43.9271,43.859,43.8726,21800.0
2012-01-26 15:00:00,64.48,64.53,64.35,64.38,27100.0,43.8794,43.9135,43.791,43.8114,27100.0
2012-01-26 15:30:00,64.34,64.66,64.34,64.65,68100.0,43.7842,44.0019,43.7842,43.9951,68100.0
2012-01-27 09:30:00,64.26,64.62,64.18,64.54,27100.0,43.7297,43.9747,43.6753,43.9203,27100.0
2012-01-27 10:00:00,64.56,64.71,64.37,64.61,53200.0,43.9339,44.036,43.8046,43.9679,53200.0
2012-01-27 10:30:00,64.66,64.74,64.44,64.49,20900.0,44.0019,44.0564,43.8522,43.8863,20900.0
2012-01-27 11:00:00,64.55,64.78,64.54,64.59,81700.0,43.9271,44.0836,43.9203,43.9543,81700.0
2012-01-27 11:30:00,64.6,64.64,64.54,64.64,23200.0,43.9611,43.9883,43.9203,43.9883,23200.0
2012-01-27 12:00:00,64.6,64.69,64.48,64.6,14700.0,43.9611,44.0224,43.8794,43.9611,14700.0
2012-01-27 12:30:00,64.59,64.67,64.52,64.58,11800.0,43.9543,44.0087,43.9067,43.9475,11800.0
2012-01-27 13:00:00,64.57,64.73,64.55,64.68,11400.0,43.9407,44.0496,43.9271,44.0155,11400.0
2012-01-27 13:30:00,64.67,64.76,64.64,64.66,15600.0,44.0087,44.07,43.9883,44.0019,15600.0
2012-01-27 14:00:00,64.67,64.72,64.56,64.59,39800.0,44.0087,44.0428,43.9339,43.9543,39800.0
2012-01-27 14:30:00,64.59,64.6,64.5,64.57,37200.0,43.9543,43.9611,43.8931,43.9407,37200.0
2012-01-27 15:00:00,64.58,64.6,64.53,64.55,37200.0,43.9475,43.9611,43.9135,43.9271,37200.0
2012-01-27 15:30:00,64.56,64.58,64.38,64.39,105100.0,43.9339,43.9475,43.8114,43.8182,105100.0
2012-01-30 09:30:00,63.93,64.13,63.53,63.7,71600.0,43.5052,43.6413,43.233,43.3486,71600.0
2012-01-30 10:00:00,63.71,63.77,63.6,63.7,38100.0,43.3555,43.3963,43.2806,43.3486,38100.0
2012-01-30 10:30:00,63.68,63.81,63.59,63.6,30300.0,43.335,43.4235,43.2738,43.2806,30300.0
2012-01-30 11:00:00,63.6,64.02,63.6,64.01,35400.0,43.2806,43.5664,43.2806,43.5596,35400.0
2012-01-30 11:30:00,64.02,64.08,63.87,63.87,21100.0,43.5664,43.6072,43.4643,43.4643,21100.0
2012-01-30 12:00:00,63.88,63.92,63.8,63.82,24700.0,43.4711,43.4984,43.4167,43.4303,24700.0
2012-01-30 12:30:00,63.81,63.86,63.76,63.84,15700.0,43.4235,43.4575,43.3895,43.4439,15700.0
2012-01-30 13:00:00,63.8,63.82,63.63,63.71,23900.0,43.4167,43.4303,43.301,43.3555,23900.0
2012-01-30 13:30:00,63.73,63.95,63.7,63.95,18400.0,43.3691,43.5188,43.3486,43.5188,18400.0
2012-01-30 14:00:00,63.92,64.12,63.88,64.06,32600.0,43.4984,43.6345,43.4711,43.5936,32600.0
2012-01-30 14:30:00,64.07,64.2,64.04,64.07,32900.0,43.6004,43.6889,43.58,43.6004,32900.0
2012-01-30 15:00:00,64.07,64.24,64.02,64.23,40400.0,43.6004,43.7161,43.5664,43.7093,40400.0
2012-01-30 15:30:00,64.23,64.3,64.09,64.25,60300.0,43.7093,43.757,43.614,43.7229,60300.0
2012-01-31 09:30:00,64.69,64.72,64.12,64.21,59900.0,44.0224,44.0428,43.6345,43.6957,59900.0
2012-01-31 10:00:00,64.2,64.23,63.92,64.12,75000.0,43.6889,43.7093,43.4984,43.6345,75000.0
2012-01-31 10:30:00,64.12,64.23,63.63,63.68,119100.0,43.6345,43.7093,43.301,43.335,119100.0
2012-01-31 11:00:00,63.69,63.72,63.57,63.64,27400.0,43.3418,43.3623,43.2602,43.3078,27400.0
2012-01-31 11:30:00,63.63,63.8,63.56,63.6,27600.0,43.301,43.4167,43.2534,43.2806,27600.0
2012-01-31 12:00:00,63.63,63.65,63.47,63.47,20200.0,43.301,43.3146,43.1921,43.1921,20200.0
2012-01-31 12:30:00,63.47,63.51,63.39,63.43,23400.0,43.1921,43.2193,43.1377,43.1649,23400.0
2012-01-31 13:00:00,63.43,63.67,63.43,63.65,22900.0,43.1649,43.3282,43.1649,43.3146,22900.0
2012-01-31 13:30:00,63.67,63.67,63.49,63.56,13300.0,43.3282,43.3282,43.2057,43.2534,13300.0
2012-01-31 14:00:00,63.56,63.8,63.5,63.8,20200.0,43.2534,43.4167,43.2125,43.4167,20200.0
2012-01-31 14:30:00,63.8,63.89,63.77,63.88,25700.0,43.4167,43.4779,43.3963,43.4711,25700.0
2012-01-31 15:00:00,63.88,63.91,63.74,63.8,49800.0,43.4711,43.4916,43.3759,43.4167,49800.0
2012-01-31 15:30:00,63.81,63.88,63.71,63.8,136000.0,43.4235,43.4711,43.3555,43.4167,136000.0
2012-02-01 09:30:00,64.37,64.44,63.77,63.95,57900.0,43.8046,43.8522,43.3963,43.5188,57900.0
2012-02-01 10:00:00,63.98,64.04,63.89,63.96,55700.0,43.5392,43.58,43.4779,43.5256,55700.0
2012-02-01 10:30:00,63.99,64.02,63.89,63.91,52900.0,43.546,43.5664,43.4779,43.4916,52900.0
2012-02-01 11:00:00,63.94,64.03,63.88,64.01,72500.0,43.512,43.5732,43.4711,43.5596,72500.0
2012-02-01 11:30:00,64.03,64.07,63.95,63.96,71600.0,43.5732,43.6004,43.5188,43.5256,71600.0
2012-02-01 12:00:00,63.94,64.17,63.92,64.1,61800.0,43.512,43.6685,43.4984,43.6209,61800.0
2012-02-01 12:30:00,64.07,64.13,63.96,64.03,58700.0,43.6004,43.6413,43.5256,43.5732,58700.0
2012-02-01 13:00:00,64.03,64.23,64.03,64.2,45300.0,43.5732,43.7093,43.5732,43.6889,45300.0
2012-02-01 13:30:00,64.2,64.23,64.0,64.06,82700.0,43.6889,43.7093,43.5528,43.5936,82700.0
2012-02-01 14:00:00,64.07,64.32,64.04,64.32,85500.0,43.6004,43.7706,43.58,43.7706,85500.0
2012-02-01 14:30:00,64.32,64.33,64.17,64.28,40800.0,43.7706,43.7774,43.6685,43.7433,40800.0
2012-02-01 15:00:00,64.3,64.38,64.18,64.22,49700.0,43.757,43.8114,43.6753,43.7025,49700.0
2012-02-01 15:30:00,64.22,64.4,64.18,64.24,158100.0,43.7025,43.825,43.6753,43.7161,158100.0
2012-02-02 09:30:00,64.56,64.79,64.19,64.2,44300.0,43.9339,44.0904,43.6821,43.6889,44300.0
2012-02-02 10:00:00,64.2,64.46,64.2,64.34,53300.0,43.6889,43.8658,43.6889,43.7842,53300.0
2012-02-02 10:30:00,64.34,64.39,64.23,64.29,37500.0,43.7842,43.8182,43.7093,43.7501,37500.0
2012-02-02 11:00:00,64.28,64.29,64.01,64.03,40200.0,43.7433,43.7501,43.5596,43.5732,40200.0
2012-02-02 11:30:00,64.01,64.01,63.85,63.95,50700.0,43.5596,43.5596,43.4507,43.5188,50700.0
2012-02-02 12:00:00,63.95,64.01,63.9,64.01,34000.0,43.5188,43.5596,43.4847,43.5596,34000.0
2012-02-02 12:30:00,64.01,64.01,63.82,63.9,30700.0,43.5596,43.5596,43.4303,43.4847,30700.0
2012-02-02 13:00:00,63.88,63.95,63.86,63.95,32500.0,43.4711,43.5188,43.4575,43.5188,32500.0
2012-02-02 13:30:00,63.95,64.15,63.91,64.15,49000.0,43.5188,43.6549,43.4916,43.6549,49000.0
2012-02-02 14:00:00,64.15,64.22,64.06,64.17,38900.0,43.6549,43.7025,43.5936,43.6685,38900.0
2012-02-02 14:30:00,64.16,64.2,63.98,64.13,53700.0,43.6617,43.6889,43.5392,43.6413,53700.0
2012-02-02 15:00:00,64.13,64.17,64.04,64.05,45300.0,43.6413,43.6685,43.58,43.5868,45300.0
2012-02-02 15:30:00,64.04,64.16,63.95,64.0,116800.0,43.58,43.6617,43.5188,43.5528,116800.0
2012-02-03 09:30:00,64.61,64.71,64.27,64.31,66800.0,43.9679,44.036,43.7365,43.7638,66800.0
2012-02-03 10:00:00,64.32,64.59,64.27,64.5,87800.0,43.7706,43.9543,43.7365,43.8931,87800.0
2012-02-03 10:30:00,64.51,64.55,64.34,64.34,54700.0,43.8999,43.9271,43.7842,43.7842,54700.0
2012-02-03 11:00:00,64.34,64.35,64.16,64.2,55300.0,43.7842,43.791,43.6617,43.6889,55300.0
2012-02-03 11:30:00,64.22,64.26,64.12,64.15,44200.0,43.7025,43.7297,43.6345,43.6549,44200.0
2012-02-03 12:00:00,64.14,64.19,64.1,64.19,41900.0,43.6481,43.6821,43.6209,43.6821,41900.0
2012-02-03 12:30:00,64.19,64.27,64.1,64.11,55400.0,43.6821,43.7365,43.6209,43.6277,55400.0
2012-02-03 13:00:00,64.13,64.19,64.12,64.17,35900.0,43.6413,43.6821,43.6345,43.6685,35900.0
2012-02-03 13:30:00,64.16,64.18,64.09,64.1,52500.0,43.6617,43.6753,43.614,43.6209,52500.0
2012-02-03 14:00:00,64.1,64.29,64.09,64.26,44600.0,43.6209,43.7501,43.614,43.7297,44600.0
2012-02-03 14:30:00,64.25,64.36,64.22,64.36,35500.0,43.7229,43.7978,43.7025,43.7978,35500.0
2012-02-03 15:00:00,64.36,64.38,64.3,64.37,42600.0,43.7978,43.8114,43.757,43.8046,42600.0
2012-02-03 15:30:00,64.37,64.39,64.12,64.13,129200.0,43.8046,43.8182,43.6345,43.6413,129200.0
2012-02-06 09:30:00,64.0,64.4,63.99,64.38,188800.0,43.5528,43.825,43.546,43.8114,188800.0
2012-02-06 10:00:00,64.39,64.63,64.31,64.58,40900.0,43.8182,43.9815,43.7638,43.9475,40900.0
2012-02-06 10:30:00,64.57,64.7,64.51,64.58,48900.0,43.9407,44.0292,43.8999,43.9475,48900.0
2012-02-06 11:00:00,64.59,64.76,64.59,64.75,30300.0,43.9543,44.07,43.9543,44.0632,30300.0
2012-02-06 11:30:00,64.75,64.89,64.75,64.87,28400.0,44.0632,44.1585,44.0632,44.1448,28400.0
2012-02-06 12:00:00,64.89,65.0,64.85,64.93,39700.0,44.1585,44.2333,44.1312,44.1857,39700.0
2012-02-06 12:30:00,64.93,65.0,64.92,64.98,14700.0,44.1857,44.2333,44.1789,44.2197,14700.0
2012-02-06 13:00:00,64.98,64.99,64.75,64.76,30700.0,44.2197,44.2265,44.0632,44.07,30700.0
2012-02-06 13:30:00,64.77,64.81,64.67,64.69,28100.0,44.0768,44.104,44.0087,44.0224,28100.0
2012-02-06 14:00:00,64.68,64.71,64.6,64.63,20000.0,44.0155,44.036,43.9611,43.9815,20000.0
2012-02-06 14:30:00,64.63,64.68,64.52,64.52,30000.0,43.9815,44.0155,43.9067,43.9067,30000.0
2012-02-06 15:00:00,64.53,64.56,64.45,64.53,38900.0,43.9135,43.9339,43.859,43.9135,38900.0
2012-02-06 15:30:00,64.52,64.58,64.42,64.47,97000.0,43.9067,43.9475,43.8386,43.8726,97000.0
2012-02-07 09:30:00,64.22,64.3,64.12,64.21,40400.0,43.7025,43.757,43.6345,43.6957,40400.0
2012-02-07 10:00:00,64.21,64.34,64.13,64.25,74800.0,43.6957,43.7842,43.6413,43.7229,74800.0
2012-02-07 10:30:00,64.25,64.67,64.18,64.67,35900.0,43.7229,44.0087,43.6753,44.0087,35900.0
2012-02-07 11:00:00,64.68,64.72,64.6,64.69,30100.0,44.0155,44.0428,43.9611,44.0224,30100.0
2012-02-07 11:30:00,64.7,64.73,64.55,64.55,29800.0,44.0292,44.0496,43.9271,43.9271,29800.0
2012-02-07 12:00:00,64.55,64.61,64.49,64.52,27300.0,43.9271,43.9679,43.8863,43.9067,27300.0
2012-02-07 12:30:00,64.52,64.56,64.44,64.47,34300.0,43.9067,43.9339,43.8522,43.8726,34300.0
2012-02-07 13:00:00,64.47,64.64,64.46,64.64,37800.0,43.8726,43.9883,43.8658,43.9883,37800.0
2012-02-07 13:30:00,64.62,64.73,64.61,64.65,39300.0,43.9747,44.0496,43.9679,43.9951,39300.0
2012-02-07 14:00:00,64.64,64.73,64.61,64.63,38400.0,43.9883,44.0496,43.9679,43.9815,38400.0
2012-02-07 14:30:00,64.63,64.65,64.49,64.54,51700.0,43.9815,43.9951,43.8863,43.9203,51700.0
2012-02-07 15:00:00,64.54,64.75,64.54,64.68,70800.0,43.9203,44.0632,43.9203,44.0155,70800.0
2012-02-07 15:30:00,64.69,64.69,64.54,64.58,123800.0,44.0224,44.0224,43.9203,43.9475,123800.0
2012-02-08 09:30:00,64.54,64.77,64.51,64.53,38900.0,43.9203,44.0768,43.8999,43.9135,38900.0
2012-02-08 10:00:00,64.51,64.51,64.3,64.34,30000.0,43.8999,43.8999,43.757,43.7842,30000.0
2012-02-08 10:30:00,64.32,64.35,64.16,64.25,44500.0,43.7706,43.791,43.6617,43.7229,44500.0
2012-02-08 11:00:00,64.25,64.25,64.06,64.23,55300.0,43.7229,43.7229,43.5936,43.7093,55300.0
2012-02-08 11:30:00,64.23,64.32,64.18,64.21,40900.0,43.7093,43.7706,43.6753,43.6957,40900.0
2012-02-08 12:00:00,64.21,64.34,64.2,64.26,42700.0,43.6957,43.7842,43.6889,43.7297,42700.0
2012-02-08 12:30:00,64.27,64.33,64.24,64.32,26000.0,43.7365,43.7774,43.7161,43.7706,26000.0
2012-02-08 13:00:00,64.3,64.37,64.24,64.37,21900.0,43.757,43.8046,43.7161,43.8046,21900.0
2012-02-08 13:30:00,64.36,64.44,64.33,64.34,21400.0,43.7978,43.8522,43.7774,43.7842,21400.0
2012-02-08 14:00:00,64.35,64.46,64.26,64.4,33100.0,43.791,43.8658,43.7297,43.825,33100.0
2012-02-08 14:30:00,64.39,64.51,64.37,64.47,36400.0,43.8182,43.8999,43.8046,43.8726,36400.0
2012-02-08 15:00:00,64.46,64.5,64.37,64.5,52900.0,43.8658,43.8931,43.8046,43.8931,52900.0
2012-02-08 15:30:00,64.51,64.53,64.42,64.48,64400.0,43.8999,43.9135,43.8386,43.8794,64400.0
2012-02-09 09:30:00,64.62,64.77,64.5,64.64,27200.0,43.9747,44.0768,43.8931,43.9883,27200.0
2012-02-09 10:00:00,64.65,64.65,64.17,64.2,31800.0,43.9951,43.9951,43.6685,43.6889,31800.0
2012-02-09 10:30:00,64.2,64.41,64.12,64.41,47000.0,43.6889,43.8318,43.6345,43.8318,47000.0
2012-02-09 11:00:00,64.41,64.45,64.34,64.36,31800.0,43.8318,43.859,43.7842,43.7978,31800.0
2012-02-09 11:30:00,64.37,64.4,64.15,64.4,20100.0,43.8046,43.825,43.6549,43.825,20100.0
2012-02-09 12:00:00,64.42,64.49,64.41,64.44,12200.0,43.8386,43.8863,43.8318,43.8522,12200.0
2012-02-09 12:30:00,64.42,64.61,64.42,64.61,18500.0,43.8386,43.9679,43.8386,43.9679,18500.0
2012-02-09 13:00:00,64.61,64.69,64.49,64.66,38800.0,43.9679,44.0224,43.8863,44.0019,38800.0
2012-02-09 13:30:00,64.66,64.72,64.6,64.71,27000.0,44.0019,44.0428,43.9611,44.036,27000.0
2012-02-09 14:00:00,64.68,64.74,64.65,64.71,20600.0,44.0155,44.0564,43.9951,44.036,20600.0
2012-02-09 14:30:00,64.71,64.81,64.7,64.7,23000.0,44.036,44.104,44.0292,44.0292,23000.0
2012-02-09 15:00:00,64.71,64.81,64.67,64.72,35100.0,44.036,44.104,44.0087,44.0428,35100.0
2012-02-09 15:30:00,64.72,64.75,64.64,64.71,57200.0,44.0428,44.0632,43.9883,44.036,57200.0
2012-02-10 09:30:00,64.1,64.28,64.1,64.18,59700.0,43.6209,43.7433,43.6209,43.6753,59700.0
2012-02-10 10:00:00,64.18,64.21,64.11,64.16,31800.0,43.6753,43.6957,43.6277,43.6617,31800.0
2012-02-10 10:30:00,64.16,64.24,64.15,64.17,21500.0,43.6617,43.7161,43.6549,43.6685,21500.0
2012-02-10 11:00:00,64.17,64.27,64.15,64.19,28800.0,43.6685,43.7365,43.6549,43.6821,28800.0
2012-02-10 11:30:00,64.16,64.3,64.15,64.22,14100.0,43.6617,43.757,43.6549,43.7025,14100.0
2012-02-10 12:00:00,64.25,64.28,64.2,64.22,13600.0,43.7229,43.7433,43.6889,43.7025,13600.0
2012-02-10 12:30:00,64.21,64.36,64.21,64.33,19400.0,43.6957,43.7978,43.6957,43.7774,19400.0
2012-02-10 13:00:00,64.33,64.34,64.26,64.28,17300.0,43.7774,43.7842,43.7297,43.7433,17300.0
2012-02-10 13:30:00,64.28,64.3,64.19,64.27,32900.0,43.7433,43.757,43.6821,43.7365,32900.0
2012-02-10 14:00:00,64.26,64.41,64.24,64.4,54700.0,43.7297,43.8318,43.7161,43.825,54700.0
2012-02-10 14:30:00,64.41,64.57,64.4,64.48,47200.0,43.8318,43.9407,43.825,43.8794,47200.0
2012-02-10 15:00:00,64.46,64.69,64.42,64.69,76100.0,43.8658,44.0224,43.8386,44.0224,76100.0
2012-02-10 15:30:00,64.69,64.9,64.66,64.88,168400.0,44.0224,44.1653,44.0019,44.1516,168400.0
2012-02-13 09:30:00,65.18,65.29,64.86,64.93,84600.0,44.3558,44.4307,44.138,44.1857,84600.0
2012-02-13 10:00:00,64.95,64.95,64.56,64.74,64200.0,44.1993,44.1993,43.9339,44.0564,64200.0
2012-02-13 10:30:00,64.76,64.93,64.7,64.92,51500.0,44.07,44.1857,44.0292,44.1789,51500.0
2012-02-13 11:00:00,64.92,65.14,64.91,64.99,110800.0,44.1789,44.3286,44.1721,44.2265,110800.0
2012-02-13 11:30:00,64.98,65.02,64.9,64.94,57100.0,44.2197,44.2469,44.1653,44.1925,57100.0
2012-02-13 12:00:00,64.92,64.95,64.83,64.92,32700.0,44.1789,44.1993,44.1176,44.1789,32700.0
2012-02-13 12:30:00,64.89,64.9,64.68,64.73,38000.0,44.1585,44.1653,44.0155,44.0496,38000.0
2012-02-13 13:00:00,64.73,64.91,64.73,64.86,34900.0,44.0496,44.1721,44.0496,44.138,34900.0
2012-02-13 13:30:00,64.87,65.05,64.86,64.9,34400.0,44.1448,44.2673,44.138,44.1653,34400.0
2012-02-13 14:00:00,64.89,65.01,64.88,64.94,34300.0,44.1585,44.2401,44.1516,44.1925,34300.0
2012-02-13 14:30:00,64.95,64.96,64.77,64.91,52400.0,44.1993,44.2061,44.0768,44.1721,52400.0
2012-02-13 15:00:00,64.91,64.96,64.87,64.96,45400.0,44.1721,44.2061,44.1448,44.2061,45400.0
2012-02-13 15:30:00,64.94,64.94,64.73,64.82,81200.0,44.1925,44.1925,44.0496,44.1108,81200.0
2012-02-14 09:30:00,64.65,65.1,64.64,64.84,46000.0,43.9951,44.3014,43.9883,44.1244,46000.0
2012-02-14 10:00:00,64.83,64.86,64.64,64.69,51200.0,44.1176,44.138,43.9883,44.0224,51200.0
2012-02-14 10:30:00,64.7,64.71,64.46,64.52,17900.0,44.0292,44.036,43.8658,43.9067,17900.0
2012-02-14 11:00:00,64.53,64.64,64.49,64.64,19500.0,43.9135,43.9883,43.8863,43.9883,19500.0
2012-02-14 11:30:00,64.63,64.78,64.58,64.62,25800.0,43.9815,44.0836,43.9475,43.9747,25800.0
2012-02-14 12:00:00,64.62,64.64,64.55,64.57,13800.0,43.9747,43.9883,43.9271,43.9407,13800.0
2012-02-14 12:30:00,64.57,64.62,64.46,64.51,20400.0,43.9407,43.9747,43.8658,43.8999,20400.0
2012-02-14 13:00:00,64.49,64.57,64.42,64.44,21000.0,43.8863,43.9407,43.8386,43.8522,21000.0
2012-02-14 13:30:00,64.43,64.54,64.4,64.48,21900.0,43.8454,43.9203,43.825,43.8794,21900.0
2012-02-14 14:00:00,64.48,64.5,64.26,64.26,38400.0,43.8794,43.8931,43.7297,43.7297,38400.0
2012-02-14 14:30:00,64.27,64.38,64.2,64.31,41300.0,43.7365,43.8114,43.6889,43.7638,41300.0
2012-02-14 15:00:00,64.3,64.43,64.19,64.26,43500.0,43.757,43.8454,43.6821,43.7297,43500.0
2012-02-14 15:30:00,64.27,64.72,64.22,64.69,128900.0,43.7365,44.0428,43.7025,44.0224,128900.0
2012-02-15 09:30:00,64.88,64.97,64.25,64.45,50700.0,44.1516,44.2129,43.7229,43.859,50700.0
2012-02-15 10:00:00,64.47,64.52,64.31,64.42,23300.0,43.8726,43.9067,43.7638,43.8386,23300.0
2012-02-15 10:30:00,64.43,64.53,64.38,64.41,26100.0,43.8454,43.9135,43.8114,43.8318,26100.0
2012-02-15 11:00:00,64.41,64.55,64.4,64.46,18200.0,43.8318,43.9271,43.825,43.8658,18200.0
2012-02-15 11:30:00,64.46,64.62,64.41,64.58,18500.0,43.8658,43.9747,43.8318,43.9475,18500.0
2012-02-15 12:00:00,64.57,64.58,64.43,64.45,20700.0,43.9407,43.9475,43.8454,43.859,20700.0
2012-02-15 12:30:00,64.44,64.54,64.34,64.36,22500.0,43.8522,43.9203,43.7842,43.7978,22500.0
2012-02-15 13:00:00,64.38,64.39,64.25,64.31,18100.0,43.8114,43.8182,43.7229,43.7638,18100.0
2012-02-15 13:30:00,64.31,64.36,64.28,64.34,21100.0,43.7638,43.7978,43.7433,43.7842,21100.0
2012-02-15 14:00:00,64.35,64.37,64.11,64.2,49100.0,43.791,43.8046,43.6277,43.6889,49100.0
2012-02-15 14:30:00,64.2,64.2,63.89,63.92,52200.0,43.6889,43.6889,43.4779,43.4984,52200.0
2012-02-15 15:00:00,63.91,64.02,63.87,63.92,54600.0,43.4916,43.5664,43.4643,43.4984,54600.0
2012-02-15 15:30:00,63.91,64.03,63.88,63.89,136400.0,43.4916,43.5732,43.4711,43.4779,136400.0
2012-02-16 09:30:00,64.09,64.66,63.83,64.54,64000.0,43.614,44.0019,43.4371,43.9203,64000.0
2012-02-16 10:00:00,64.55,64.64,64.36,64.61,81300.0,43.9271,43.9883,43.7978,43.9679,81300.0
2012-02-16 10:30:00,64.62,64.76,64.56,64.56,30900.0,43.9747,44.07,43.9339,43.9339,30900.0
2012-02-16 11:00:00,64.57,64.73,64.57,64.69,38300.0,43.9407,44.0496,43.9407,44.0224,38300.0
2012-02-16 11:30:00,64.67,64.71,64.53,64.57,38500.0,44.0087,44.036,43.9135,43.9407,38500.0
2012-02-16 12:00:00,64.59,64.72,64.55,64.67,42900.0,43.9543,44.0428,43.9271,44.0087,42900.0
2012-02-16 12:30:00,64.67,64.78,64.64,64.7,46300.0,44.0087,44.0836,43.9883,44.0292,46300.0
2012-02-16 13:00:00,64.71,65.04,64.71,65.0,57100.0,44.036,44.2605,44.036,44.2333,57100.0
2012-02-16 13:30:00,65.04,65.2,65.02,65.18,44300.0,44.2605,44.3694,44.2469,44.3558,44300.0
2012-02-16 14:00:00,65.16,65.31,65.16,65.27,65000.0,44.3422,44.4443,44.3422,44.417,65000.0
2012-02-16 14:30:00,65.27,65.36,65.22,65.34,62800.0,44.417,44.4783,44.383,44.4647,62800.0
2012-02-16 15:00:00,65.35,65.57,65.34,65.55,62500.0,44.4715,44.6212,44.4647,44.6076,62500.0
2012-02-16 15:30:00,65.55,65.61,65.44,65.59,240000.0,44.6076,44.6484,44.5327,44.6348,240000.0
2012-02-17 09:30:00,66.11,66.17,65.79,66.17,179100.0,44.9887,45.0295,44.7709,45.0295,179100.0
2012-02-17 10:00:00,66.14,66.43,66.01,66.23,119700.0,45.0091,45.2064,44.9206,45.0703,119700.0
2012-02-17 10:30:00,66.21,66.22,65.94,66.06,56500.0,45.0567,45.0635,44.873,44.9547,56500.0
2012-02-17 11:00:00,66.09,66.13,65.92,65.95,60400.0,44.9751,45.0023,44.8594,44.8798,60400.0
2012-02-17 11:30:00,65.93,66.04,65.87,65.99,54600.0,44.8662,44.941,44.8254,44.907,54600.0
2012-02-17 12:00:00,65.99,66.04,65.91,66.04,40200.0,44.907,44.941,44.8526,44.941,40200.0
2012-02-17 12:30:00,66.04,66.15,66.03,66.04,30400.0,44.941,45.0159,44.9342,44.941,30400.0
2012-02-17 13:00:00,66.04,66.05,65.92,65.97,39300.0,44.941,44.9478,44.8594,44.8934,39300.0
2012-02-17 13:30:00,65.98,66.15,65.98,66.12,29400.0,44.9002,45.0159,44.9002,44.9955,29400.0
2012-02-17 14:00:00,66.12,66.29,66.1,66.22,67200.0,44.9955,45.1112,44.9819,45.0635,67200.0
2012-02-17 14:30:00,66.21,66.26,66.12,66.17,60000.0,45.0567,45.0908,44.9955,45.0295,60000.0
2012-02-17 15:00:00,66.17,66.32,66.13,66.18,100700.0,45.0295,45.1316,45.0023,45.0363,100700.0
2012-02-17 15:30:00,66.18,66.18,65.43,65.57,309600.0,45.0363,45.0363,44.5259,44.6212,309600.0
2012-02-21 09:30:00,66.26,66.43,64.88,65.0,134400.0,45.0908,45.2064,44.1516,44.2333,134400.0
2012-02-21 10:00:00,65.0,65.19,64.27,64.49,157000.0,44.2333,44.3626,43.7365,43.8863,157000.0
2012-02-21 10:30:00,64.49,64.53,63.83,64.37,133200.0,43.8863,43.9135,43.4371,43.8046,133200.0
2012-02-21 11:00:00,64.35,64.76,64.23,64.62,44700.0,43.791,44.07,43.7093,43.9747,44700.0
2012-02-21 11:30:00,64.62,65.15,63.88,64.14,198100.0,43.9747,44.3354,43.4711,43.6481,198100.0
2012-02-21 12:00:00,64.15,64.24,62.7,63.0,265000.0,43.6549,43.7161,42.6681,42.8723,265000.0
2012-02-21 12:30:00,63.0,64.1,62.96,64.02,93900.0,42.8723,43.6209,42.8451,43.5664,93900.0
2012-02-21 13:00:00,64.05,64.05,63.63,63.87,47700.0,43.5868,43.5868,43.301,43.4643,47700.0
2012-02-21 13:30:00,63.9,64.05,63.87,63.99,30200.0,43.4847,43.5868,43.4643,43.546,30200.0
2012-02-21 14:00:00,63.99,64.02,63.75,63.75,67200.0,43.546,43.5664,43.3827,43.3827,67200.0
2012-02-21 14:30:00,63.73,63.83,63.53,63.74,49800.0,43.3691,43.4371,43.233,43.3759,49800.0
2012-02-21 15:00:00,63.73,63.82,63.57,63.72,93700.0,43.3691,43.4303,43.2602,43.3623,93700.0
2012-02-21 15:30:00,63.73,63.93,63.61,63.76,266400.0,43.3691,43.5052,43.2874,43.3895,266400.0
2012-02-22 09:30:00,62.77,63.18,61.82,63.1,200100.0,42.7158,42.9948,42.0693,42.9403,200100.0
2012-02-22 10:00:00,63.1,63.34,62.71,63.25,125200.0,42.9403,43.1037,42.6749,43.0424,125200.0
2012-02-22 10:30:00,63.25,63.3,62.82,62.86,92800.0,43.0424,43.0764,42.7498,42.777,92800.0
2012-02-22 11:00:00,62.87,62.93,62.42,62.45,92700.0,42.7838,42.8247,42.4776,42.498,92700.0
2012-02-22 11:30:00,62.45,62.54,62.0,62.06,94800.0,42.498,42.5593,42.1918,42.2326,94800.0
2012-02-22 12:00:00,62.05,62.15,61.75,62.11,111100.0,42.2258,42.2939,42.0216,42.2666,111100.0
2012-02-22 12:30:00,62.12,62.23,61.77,62.0,89300.0,42.2734,42.3483,42.0353,42.1918,89300.0
2012-02-22 13:00:00,62.01,62.7,62.01,62.65,85200.0,42.1986,42.6681,42.1986,42.6341,85200.0
2012-02-22 13:30:00,62.65,62.74,62.43,62.47,87100.0,42.6341,42.6954,42.4844,42.5116,87100.0
2012-02-22 14:00:00,62.47,62.78,62.47,62.68,82100.0,42.5116,42.7226,42.5116,42.6545,82100.0
2012-02-22 14:30:00,62.7,62.84,62.65,62.8,79300.0,42.6681,42.7634,42.6341,42.7362,79300.0
2012-02-22 15:00:00,62.78,63.01,62.72,62.96,108800.0,42.7226,42.8791,42.6817,42.8451,108800.0
2012-02-22 15:30:00,62.96,62.99,62.76,62.86,142500.0,42.8451,42.8655,42.709,42.777,142500.0
2012-02-23 09:30:00,62.74,62.9,62.4,62.79,94100.0,42.6954,42.8042,42.464,42.7294,94100.0
2012-02-23 10:00:00,62.8,62.87,62.54,62.59,40900.0,42.7362,42.7838,42.5593,42.5933,40900.0
2012-02-23 10:30:00,62.56,62.72,62.42,62.72,46200.0,42.5729,42.6817,42.4776,42.6817,46200.0
2012-02-23 11:00:00,62.71,62.88,62.7,62.75,41000.0,42.6749,42.7906,42.6681,42.7022,41000.0
2012-02-23 11:30:00,62.75,62.81,62.62,62.72,46400.0,42.7022,42.743,42.6137,42.6817,46400.0
2012-02-23 12:00:00,62.72,62.86,62.71,62.79,36200.0,42.6817,42.777,42.6749,42.7294,36200.0
2012-02-23 12:30:00,62.81,62.83,62.52,62.58,46100.0,42.743,42.7566,42.5456,42.5865,46100.0
2012-02-23 13:00:00,62.59,62.6,62.21,62.23,133400.0,42.5933,42.6001,42.3347,42.3483,133400.0
2012-02-23 13:30:00,62.23,62.23,61.88,61.97,250400.0,42.3483,42.3483,42.1101,42.1714,250400.0
2012-02-23 14:00:00,61.97,62.13,61.88,61.89,134900.0,42.1714,42.2802,42.1101,42.1169,134900.0
2012-02-23 14:30:00,61.9,62.02,61.67,62.0,154900.0,42.1237,42.2054,41.9672,42.1918,154900.0
2012-02-23 15:00:00,62.01,62.32,62.0,62.29,107800.0,42.1986,42.4095,42.1918,42.3891,107800.0
2012-02-23 15:30:00,62.29,62.38,62.18,62.31,286200.0,42.3891,42.4504,42.3143,42.4027,286200.0
2012-02-24 09:30:00,62.3,62.62,61.93,62.03,79200.0,42.3959,42.6137,42.1441,42.2122,79200.0
2012-02-24 10:00:00,62.01,62.04,61.86,61.87,72500.0,42.1986,42.219,42.0965,42.1033,72500.0
2012-02-24 10:30:00,61.88,62.05,61.88,61.99,55300.0,42.1101,42.2258,42.1101,42.185,55300.0
2012-02-24 11:00:00,61.99,62.0,61.96,61.98,100500.0,42.185,42.1918,42.1646,42.1782,100500.0
2012-02-24 11:30:00,61.98,62.02,61.8,62.02,161600.0,42.1782,42.2054,42.0557,42.2054,161600.0
2012-02-24 12:00:00,62.02,62.37,62.02,62.37,37500.0,42.2054,42.4436,42.2054,42.4436,37500.0
2012-02-24 12:30:00,62.37,62.39,62.25,62.29,52300.0,42.4436,42.4572,42.3619,42.3891,52300.0
2012-02-24 13:00:00,62.26,62.32,61.91,61.93,47600.0,42.3687,42.4095,42.1305,42.1441,47600.0
2012-02-24 13:30:00,61.93,62.09,61.93,62.09,46900.0,42.1441,42.253,42.1441,42.253,46900.0
2012-02-24 14:00:00,62.07,62.19,62.04,62.16,64100.0,42.2394,42.3211,42.219,42.3007,64100.0
2012-02-24 14:30:00,62.15,62.17,61.98,62.05,43700.0,42.2939,42.3075,42.1782,42.2258,43700.0
2012-02-24 15:00:00,62.05,62.13,62.02,62.09,46300.0,42.2258,42.2802,42.2054,42.253,46300.0
2012-02-24 15:30:00,62.09,62.23,62.05,62.22,163000.0,42.253,42.3483,42.2258,42.3415,163000.0
2012-02-27 09:30:00,62.0,62.15,61.76,62.0,91000.0,42.1918,42.2939,42.0285,42.1918,91000.0
2012-02-27 10:00:00,61.95,62.12,61.95,62.08,44400.0,42.1577,42.2734,42.1577,42.2462,44400.0
2012-02-27 10:30:00,62.08,62.25,62.04,62.16,77400.0,42.2462,42.3619,42.219,42.3007,77400.0
2012-02-27 11:00:00,62.14,62.31,62.14,62.3,87800.0,42.287,42.4027,42.287,42.3959,87800.0
2012-02-27 11:30:00,62.31,62.34,62.05,62.17,48300.0,42.4027,42.4231,42.2258,42.3075,48300.0
2012-02-27 12:00:00,62.18,62.31,62.12,62.3,67200.0,42.3143,42.4027,42.2734,42.3959,67200.0
2012-02-27 12:30:00,62.3,62.58,62.26,62.47,79100.0,42.3959,42.5865,42.3687,42.5116,79100.0
2012-02-27 13:00:00,62.47,62.48,62.29,62.31,45000.0,42.5116,42.5184,42.3891,42.4027,45000.0
2012-02-27 13:30:00,62.31,62.4,62.29,62.38,43300.0,42.4027,42.464,42.3891,42.4504,43300.0
2012-02-27 14:00:00,62.38,62.42,62.35,62.38,42600.0,42.4504,42.4776,42.43,42.4504,42600.0
2012-02-27 14:30:00,62.37,62.38,62.27,62.3,69000.0,42.4436,42.4504,42.3755,42.3959,69000.0
2012-02-27 15:00:00,62.33,62.48,62.21,62.3,58400.0,42.4163,42.5184,42.3347,42.3959,58400.0
2012-02-27 15:30:00,62.3,62.39,62.18,62.2,163300.0,42.3959,42.4572,42.3143,42.3279,163300.0
2012-02-28 09:30:00,62.09,62.51,61.91,61.99,124900.0,42.253,42.5388,42.1305,42.185,124900.0
2012-02-28 10:00:00,62.01,62.26,61.95,62.22,66300.0,42.1986,42.3687,42.1577,42.3415,66300.0
2012-02-28 10:30:00,62.22,62.57,62.22,62.51,41700.0,42.3415,42.5797,42.3415,42.5388,41700.0
2012-02-28 11:00:00,62.54,62.55,62.16,62.26,57000.0,42.5593,42.5661,42.3007,42.3687,57000.0
2012-02-28 11:30:00,62.3,62.41,62.26,62.29,53100.0,42.3959,42.4708,42.3687,42.3891,53100.0
2012-02-28 12:00:00,62.29,62.36,62.23,62.32,64300.0,42.3891,42.4368,42.3483,42.4095,64300.0
2012-02-28 12:30:00,62.35,62.67,62.32,62.66,70500.0,42.43,42.6477,42.4095,42.6409,70500.0
2012-02-28 13:00:00,62.64,62.68,62.53,62.6,52700.0,42.6273,42.6545,42.5524,42.6001,52700.0
2012-02-28 13:30:00,62.6,62.61,62.45,62.56,63400.0,42.6001,42.6069,42.498,42.5729,63400.0
2012-02-28 14:00:00,62.54,62.54,62.25,62.28,61300.0,42.5593,42.5593,42.3619,42.3823,61300.0
2012-02-28 14:30:00,62.26,62.48,62.26,62.37,71400.0,42.3687,42.5184,42.3687,42.4436,71400.0
2012-02-28 15:00:00,62.38,62.48,62.29,62.44,62400.0,42.4504,42.5184,42.3891,42.4912,62400.0
2012-02-28 15:30:00,62.43,62.64,62.4,62.6,175700.0,42.4844,42.6273,42.464,42.6001,175700.0
2012-02-29 09:30:00,62.53,62.79,62.26,62.63,84200.0,42.5524,42.7294,42.3687,42.6205,84200.0
2012-02-29 10:00:00,62.62,62.78,62.57,62.66,48900.0,42.6137,42.7226,42.5797,42.6409,48900.0
2012-02-29 10:30:00,62.66,62.8,62.5,62.57,95500.0,42.6409,42.7362,42.532,42.5797,95500.0
2012-02-29 11:00:00,62.63,62.63,62.45,62.5,63300.0,42.6205,42.6205,42.498,42.532,63300.0
2012-02-29 11:30:00,62.5,62.78,62.5,62.72,31500.0,42.532,42.7226,42.532,42.6817,31500.0
2012-02-29 12:00:00,62.76,62.87,62.67,62.84,43900.0,42.709,42.7838,42.6477,42.7634,43900.0
2012-02-29 12:30:00,62.85,62.86,62.74,62.84,24300.0,42.7702,42.777,42.6954,42.7634,24300.0
2012-02-29 13:00:00,62.83,62.99,62.83,62.94,37000.0,42.7566,42.8655,42.7566,42.8315,37000.0
2012-02-29 13:30:00,62.94,62.99,62.87,62.97,38100.0,42.8315,42.8655,42.7838,42.8519,38100.0
2012-02-29 14:00:00,62.98,62.99,62.78,62.79,34200.0,42.8587,42.8655,42.7226,42.7294,34200.0
2012-02-29 14:30:00,62.79,62.79,62.58,62.66,34900.0,42.7294,42.7294,42.5865,42.6409,34900.0
2012-02-29 15:00:00,62.65,62.73,62.58,62.72,46500.0,42.6341,42.6885,42.5865,42.6817,46500.0
2012-02-29 15:30:00,62.69,62.73,62.55,62.7,181200.0,42.6613,42.6885,42.5661,42.6681,181200.0
2012-03-01 09:30:00,62.66,63.18,62.54,63.13,54000.0,42.6409,42.9948,42.5593,42.9608,54000.0
2012-03-01 10:00:00,63.09,63.11,62.85,62.99,65900.0,42.9335,42.9471,42.7702,42.8655,65900.0
2012-03-01 10:30:00,62.98,63.07,62.8,62.99,73900.0,42.8587,42.9199,42.7362,42.8655,73900.0
2012-03-01 11:00:00,62.99,63.06,62.89,63.04,38000.0,42.8655,42.9131,42.7974,42.8995,38000.0
2012-03-01 11:30:00,63.05,63.12,62.93,62.98,28100.0,42.9063,42.9539,42.8247,42.8587,28100.0
2012-03-01 12:00:00,62.99,63.11,62.96,63.06,53300.0,42.8655,42.9471,42.8451,42.9131,53300.0
2012-03-01 12:30:00,63.05,63.09,62.89,62.92,32600.0,42.9063,42.9335,42.7974,42.8178,32600.0
2012-03-01 13:00:00,62.94,63.05,62.88,62.96,39000.0,42.8315,42.9063,42.7906,42.8451,39000.0
2012-03-01 13:30:00,62.96,63.11,62.96,63.02,31700.0,42.8451,42.9471,42.8451,42.8859,31700.0
2012-03-01 14:00:00,63.0,63.13,63.0,63.06,40400.0,42.8723,42.9608,42.8723,42.9131,40400.0
2012-03-01 14:30:00,63.03,63.11,62.89,62.94,89500.0,42.8927,42.9471,42.7974,42.8315,89500.0
2012-03-01 15:00:00,62.96,62.98,62.75,62.81,142800.0,42.8451,42.8587,42.7022,42.743,142800.0
2012-03-01 15:30:00,62.8,62.97,62.67,62.97,219400.0,42.7362,42.8519,42.6477,42.8519,219400.0
2012-03-02 09:30:00,62.75,62.98,62.52,62.79,78900.0,42.7022,42.8587,42.5456,42.7294,78900.0
2012-03-02 10:00:00,62.78,62.89,62.71,62.89,42600.0,42.7226,42.7974,42.6749,42.7974,42600.0
2012-03-02 10:30:00,62.87,62.94,62.73,62.76,69200.0,42.7838,42.8315,42.6885,42.709,69200.0
2012-03-02 11:00:00,62.74,62.82,62.7,62.75,31100.0,42.6954,42.7498,42.6681,42.7022,31100.0
2012-03-02 11:30:00,62.75,62.77,62.64,62.7,94600.0,42.7022,42.7158,42.6273,42.6681,94600.0
2012-03-02 12:00:00,62.7,62.79,62.64,62.73,74700.0,42.6681,42.7294,42.6273,42.6885,74700.0
2012-03-02 12:30:00,62.73,62.77,62.68,62.68,24000.0,42.6885,42.7158,42.6545,42.6545,24000.0
2012-03-02 13:00:00,62.68,62.72,62.61,62.72,42800.0,42.6545,42.6817,42.6069,42.6817,42800.0
2012-03-02 13:30:00,62.72,62.77,62.65,62.74,68200.0,42.6817,42.7158,42.6341,42.6954,68200.0
2012-03-02 14:00:00,62.75,62.79,62.65,62.67,24200.0,42.7022,42.7294,42.6341,42.6477,24200.0
2012-03-02 14:30:00,62.68,62.76,62.67,62.75,32000.0,42.6545,42.709,42.6477,42.7022,32000.0
2012-03-02 15:00:00,62.75,62.76,62.68,62.72,58800.0,42.7022,42.709,42.6545,42.6817,58800.0
2012-03-02 15:30:00,62.73,62.78,62.63,62.78,210700.0,42.6885,42.7226,42.6205,42.7226,210700.0
2012-03-05 09:30:00,62.58,62.82,62.47,62.71,72800.0,42.5865,42.7498,42.5116,42.6749,72800.0
2012-03-05 10:00:00,62.73,62.8,62.48,62.51,52200.0,42.6885,42.7362,42.5184,42.5388,52200.0
2012-03-05 10:30:00,62.49,62.76,62.47,62.68,53900.0,42.5252,42.709,42.5116,42.6545,53900.0
2012-03-05 11:00:00,62.69,62.77,62.6,62.73,35700.0,42.6613,42.7158,42.6001,42.6885,35700.0
2012-03-05 11:30:00,62.72,62.72,62.53,62.53,36800.0,42.6817,42.6817,42.5524,42.5524,36800.0
2012-03-05 12:00:00,62.54,62.6,62.51,62.53,30500.0,42.5593,42.6001,42.5388,42.5524,30500.0
2012-03-05 12:30:00,62.52,62.57,62.37,62.43,73300.0,42.5456,42.5797,42.4436,42.4844,73300.0
2012-03-05 13:00:00,62.41,62.57,62.38,62.55,45900.0,42.4708,42.5797,42.4504,42.5661,45900.0
2012-03-05 13:30:00,62.55,62.56,62.45,62.56,35600.0,42.5661,42.5729,42.498,42.5729,35600.0
2012-03-05 14:00:00,62.55,62.7,62.52,62.62,39300.0,42.5661,42.6681,42.5456,42.6137,39300.0
2012-03-05 14:30:00,62.62,62.79,62.54,62.78,38500.0,42.6137,42.7294,42.5593,42.7226,38500.0
2012-03-05 15:00:00,62.78,62.81,62.71,62.79,42700.0,42.7226,42.743,42.6749,42.7294,42700.0
2012-03-05 15:30:00,62.81,62.81,62.66,62.79,157500.0,42.743,42.743,42.6409,42.7294,157500.0
2012-03-06 09:30:00,62.25,62.5,62.19,62.22,96900.0,42.3619,42.532,42.3211,42.3415,96900.0
2012-03-06 10:00:00,62.21,62.37,62.03,62.06,55400.0,42.3347,42.4436,42.2122,42.2326,55400.0
2012-03-06 10:30:00,62.05,62.12,61.92,62.09,75200.0,42.2258,42.2734,42.1373,42.253,75200.0
2012-03-06 11:00:00,62.11,62.13,62.03,62.09,67800.0,42.2666,42.2802,42.2122,42.253,67800.0
2012-03-06 11:30:00,62.09,62.1,61.96,62.04,44100.0,42.253,42.2598,42.1646,42.219,44100.0
2012-03-06 12:00:00,62.04,62.06,61.85,61.88,35400.0,42.219,42.2326,42.0897,42.1101,35400.0
2012-03-06 12:30:00,61.88,62.0,61.88,61.98,32200.0,42.1101,42.1918,42.1101,42.1782,32200.0
2012-03-06 13:00:00,61.97,62.06,61.94,61.99,25700.0,42.1714,42.2326,42.1509,42.185,25700.0
2012-03-06 13:30:00,62.01,62.11,62.01,62.06,37800.0,42.1986,42.2666,42.1986,42.2326,37800.0
2012-03-06 14:00:00,62.05,62.12,62.01,62.04,75300.0,42.2258,42.2734,42.1986,42.219,75300.0
2012-03-06 14:30:00,62.03,62.1,62.0,62.0,67000.0,42.2122,42.2598,42.1918,42.1918,67000.0
2012-03-06 15:00:00,62.02,62.15,62.01,62.08,54800.0,42.2054,42.2939,42.1986,42.2462,54800.0
2012-03-06 15:30:00,62.08,62.31,62.04,62.24,214000.0,42.2462,42.4027,42.219,42.3551,214000.0
2012-03-07 09:30:00,61.94,62.27,61.85,61.93,129800.0,42.4866,42.7129,42.4248,42.4797,129800.0
2012-03-07 10:00:00,61.92,61.98,61.73,61.82,56400.0,42.4728,42.514,42.3425,42.4042,56400.0
2012-03-07 10:30:00,61.83,61.91,61.82,61.87,40000.0,42.4111,42.466,42.4042,42.4385,40000.0
2012-03-07 11:00:00,61.89,62.12,61.88,62.05,33300.0,42.4523,42.61,42.4454,42.562,33300.0
2012-03-07 11:30:00,62.05,62.08,61.98,62.06,30500.0,42.562,42.5826,42.514,42.5689,30500.0
2012-03-07 12:00:00,62.06,62.1,62.0,62.09,24000.0,42.5689,42.5963,42.5277,42.5894,24000.0
2012-03-07 12:30:00,62.09,62.12,62.05,62.09,23500.0,42.5894,42.61,42.562,42.5894,23500.0
2012-03-07 13:00:00,62.08,62.21,62.08,62.11,27600.0,42.5826,42.6718,42.5826,42.6032,27600.0
2012-03-07 13:30:00,62.13,62.22,62.08,62.2,73000.0,42.6169,42.6786,42.5826,42.6649,73000.0
2012-03-07 14:00:00,62.21,62.37,62.14,62.35,68700.0,42.6718,42.7815,42.6237,42.7678,68700.0
2012-03-07 14:30:00,62.35,62.37,62.16,62.26,64700.0,42.7678,42.7815,42.6375,42.706,64700.0
2012-03-07 15:00:00,62.28,62.3,62.18,62.3,117600.0,42.7198,42.7335,42.6512,42.7335,117600.0
2012-03-07 15:30:00,62.32,62.4,62.17,62.18,172000.0,42.7472,42.8021,42.6443,42.6512,172000.0
2012-03-08 09:30:00,62.51,62.77,62.46,62.75,95200.0,42.8775,43.0559,42.8432,43.0422,95200.0
2012-03-08 10:00:00,62.74,62.79,62.61,62.63,86600.0,43.0353,43.0696,42.9461,42.9598,86600.0
2012-03-08 10:30:00,62.63,62.79,62.62,62.77,60500.0,42.9598,43.0696,42.953,43.0559,60500.0
2012-03-08 11:00:00,62.77,63.02,62.77,62.9,32400.0,43.0559,43.2274,43.0559,43.145,32400.0
2012-03-08 11:30:00,62.9,62.94,62.84,62.85,30200.0,43.145,43.1725,43.1039,43.1107,30200.0
2012-03-08 12:00:00,62.83,62.89,62.78,62.79,19900.0,43.097,43.1382,43.0627,43.0696,19900.0
2012-03-08 12:30:00,62.8,62.82,62.74,62.77,33800.0,43.0765,43.0902,43.0353,43.0559,33800.0
2012-03-08 13:00:00,62.77,62.86,62.71,62.74,51100.0,43.0559,43.1176,43.0147,43.0353,51100.0
2012-03-08 13:30:00,62.76,62.81,62.66,62.7,82200.0,43.049,43.0833,42.9804,43.0079,82200.0
2012-03-08 14:00:00,62.69,62.83,62.69,62.8,79200.0,43.001,43.097,43.001,43.0765,79200.0
2012-03-08 14:30:00,62.8,63.0,62.79,62.98,48300.0,43.0765,43.2136,43.0696,43.1999,48300.0
2012-03-08 15:00:00,62.99,63.06,62.95,63.05,62700.0,43.2068,43.2548,43.1793,43.2479,62700.0
2012-03-08 15:30:00,63.06,63.08,62.93,62.97,157900.0,43.2548,43.2685,43.1656,43.1931,157900.0
2012-03-09 09:30:00,62.93,63.1,62.67,62.76,43500.0,43.1656,43.2822,42.9873,43.049,43500.0
2012-03-09 10:00:00,62.75,63.14,62.72,63.13,42900.0,43.0422,43.3097,43.0216,43.3028,42900.0
2012-03-09 10:30:00,63.16,63.21,62.98,63.04,28800.0,43.3234,43.3577,43.1999,43.2411,28800.0
2012-03-09 11:00:00,63.03,63.1,62.98,63.01,28900.0,43.2342,43.2822,43.1999,43.2205,28900.0
2012-03-09 11:30:00,62.98,63.12,62.96,63.12,35200.0,43.1999,43.2959,43.1862,43.2959,35200.0
2012-03-09 12:00:00,63.11,63.13,63.02,63.03,24500.0,43.2891,43.3028,43.2274,43.2342,24500.0
2012-03-09 12:30:00,63.03,63.1,62.98,63.03,29800.0,43.2342,43.2822,43.1999,43.2342,29800.0
2012-03-09 13:00:00,63.02,63.18,63.01,63.13,24800.0,43.2274,43.3371,43.2205,43.3028,24800.0
2012-03-09 13:30:00,63.12,63.19,63.1,63.15,78600.0,43.2959,43.344,43.2822,43.3165,78600.0
2012-03-09 14:00:00,63.15,63.2,63.06,63.1,32800.0,43.3165,43.3508,43.2548,43.2822,32800.0
2012-03-09 14:30:00,63.1,63.11,62.95,62.99,74100.0,43.2822,43.2891,43.1793,43.2068,74100.0
2012-03-09 15:00:00,62.98,63.09,62.94,63.03,91200.0,43.1999,43.2754,43.1725,43.2342,91200.0
2012-03-09 15:30:00,63.03,63.03,62.8,62.92,107500.0,43.2342,43.2342,43.0765,43.1588,107500.0
2012-03-12 09:30:00,63.0,63.0,62.76,62.8,51800.0,43.2136,43.2136,43.049,43.0765,51800.0
2012-03-12 10:00:00,62.8,62.8,62.52,62.56,76000.0,43.0765,43.0765,42.8844,42.9118,76000.0
2012-03-12 10:30:00,62.55,62.57,62.37,62.42,101100.0,42.905,42.9187,42.7815,42.8158,101100.0
2012-03-12 11:00:00,62.4,62.52,62.38,62.48,64100.0,42.8021,42.8844,42.7884,42.857,64100.0
2012-03-12 11:30:00,62.46,62.59,62.46,62.59,46200.0,42.8432,42.9324,42.8432,42.9324,46200.0
2012-03-12 12:00:00,62.59,62.65,62.51,62.55,43500.0,42.9324,42.9736,42.8775,42.905,43500.0
2012-03-12 12:30:00,62.53,62.57,62.47,62.55,25900.0,42.8912,42.9187,42.8501,42.905,25900.0
2012-03-12 13:00:00,62.57,62.59,62.47,62.53,31700.0,42.9187,42.9324,42.8501,42.8912,31700.0
2012-03-12 13:30:00,62.52,62.76,62.52,62.72,33800.0,42.8844,43.049,42.8844,43.0216,33800.0
2012-03-12 14:00:00,62.73,62.81,62.68,62.8,29100.0,43.0284,43.0833,42.9941,43.0765,29100.0
2012-03-12 14:30:00,62.78,62.79,62.67,62.69,38800.0,43.0627,43.0696,42.9873,43.001,38800.0
2012-03-12 15:00:00,62.69,62.69,62.54,62.67,62900.0,43.001,43.001,42.8981,42.9873,62900.0
2012-03-12 15:30:00,62.68,62.69,62.56,62.64,111300.0,42.9941,43.001,42.9118,42.9667,111300.0
2012-03-13 09:30:00,62.95,63.01,62.66,62.7,41300.0,43.1793,43.2205,42.9804,43.0079,41300.0
2012-03-13 10:00:00,62.69,62.71,62.39,62.54,83800.0,43.001,43.0147,42.7952,42.8981,83800.0
2012-03-13 10:30:00,62.5,62.56,62.39,62.45,82000.0,42.8707,42.9118,42.7952,42.8364,82000.0
2012-03-13 11:00:00,62.46,62.65,62.36,62.65,90900.0,42.8432,42.9736,42.7746,42.9736,90900.0
2012-03-13 11:30:00,62.65,62.92,62.65,62.84,55800.0,42.9736,43.1588,42.9736,43.1039,55800.0
2012-03-13 12:00:00,62.84,62.97,62.82,62.91,38500.0,43.1039,43.1931,43.0902,43.1519,38500.0
2012-03-13 12:30:00,62.93,63.01,62.85,63.01,61500.0,43.1656,43.2205,43.1107,43.2205,61500.0
2012-03-13 13:00:00,62.99,63.22,62.99,63.17,60400.0,43.2068,43.3645,43.2068,43.3302,60400.0
2012-03-13 13:30:00,63.18,63.19,63.01,63.08,40100.0,43.3371,43.344,43.2205,43.2685,40100.0
2012-03-13 14:00:00,63.08,63.22,62.99,63.05,30200.0,43.2685,43.3645,43.2068,43.2479,30200.0
2012-03-13 14:30:00,63.07,63.11,62.97,63.06,39800.0,43.2617,43.2891,43.1931,43.2548,39800.0
2012-03-13 15:00:00,63.08,63.51,63.07,63.47,91800.0,43.2685,43.5635,43.2617,43.536,91800.0
2012-03-13 15:30:00,63.46,63.61,63.37,63.55,218900.0,43.5292,43.6321,43.4674,43.5909,218900.0
2012-03-14 09:30:00,63.65,63.88,63.56,63.73,37500.0,43.6595,43.8173,43.5978,43.7144,37500.0
2012-03-14 10:00:00,63.72,63.86,63.64,63.65,25300.0,43.7075,43.8035,43.6526,43.6595,25300.0
2012-03-14 10:30:00,63.66,63.76,63.54,63.6,57500.0,43.6664,43.7349,43.584,43.6252,57500.0
2012-03-14 11:00:00,63.62,63.69,63.55,63.6,63700.0,43.6389,43.6869,43.5909,43.6252,63700.0
2012-03-14 11:30:00,63.59,63.6,63.52,63.54,31400.0,43.6183,43.6252,43.5703,43.584,31400.0
2012-03-14 12:00:00,63.54,63.63,63.54,63.6,44400.0,43.584,43.6458,43.584,43.6252,44400.0
2012-03-14 12:30:00,63.59,63.65,63.59,63.64,14500.0,43.6183,43.6595,43.6183,43.6526,14500.0
2012-03-14 13:00:00,63.63,63.75,63.62,63.75,45400.0,43.6458,43.7281,43.6389,43.7281,45400.0
2012-03-14 13:30:00,63.75,63.75,63.61,63.61,22100.0,43.7281,43.7281,43.6321,43.6321,22100.0
2012-03-14 14:00:00,63.62,63.69,63.53,63.56,22600.0,43.6389,43.6869,43.5772,43.5978,22600.0
2012-03-14 14:30:00,63.55,63.56,63.45,63.55,37000.0,43.5909,43.5978,43.5223,43.5909,37000.0
2012-03-14 15:00:00,63.55,63.65,63.44,63.63,59100.0,43.5909,43.6595,43.5154,43.6458,59100.0
2012-03-14 15:30:00,63.64,63.75,63.59,63.75,119700.0,43.6526,43.7281,43.6183,43.7281,119700.0
2012-03-15 09:30:00,63.75,63.86,63.38,63.39,34900.0,43.7281,43.8035,43.4743,43.4812,34900.0
2012-03-15 10:00:00,63.39,63.53,63.32,63.46,25300.0,43.4812,43.5772,43.4331,43.5292,25300.0
2012-03-15 10:30:00,63.49,63.49,63.27,63.29,28500.0,43.5497,43.5497,43.3988,43.4126,28500.0
2012-03-15 11:00:00,63.28,63.3,63.06,63.3,27000.0,43.4057,43.4194,43.2548,43.4194,27000.0
2012-03-15 11:30:00,63.32,63.47,63.28,63.31,36600.0,43.4331,43.536,43.4057,43.4263,36600.0
2012-03-15 12:00:00,63.35,63.46,63.29,63.42,31700.0,43.4537,43.5292,43.4126,43.5017,31700.0
2012-03-15 12:30:00,63.44,63.6,63.42,63.48,38900.0,43.5154,43.6252,43.5017,43.5429,38900.0
2012-03-15 13:00:00,63.47,63.6,63.37,63.41,56900.0,43.536,43.6252,43.4674,43.4949,56900.0
2012-03-15 13:30:00,63.4,63.5,63.34,63.36,65500.0,43.488,43.5566,43.4469,43.4606,65500.0
2012-03-15 14:00:00,63.35,63.43,63.31,63.38,69700.0,43.4537,43.5086,43.4263,43.4743,69700.0
2012-03-15 14:30:00,63.38,63.44,63.35,63.43,60500.0,43.4743,43.5154,43.4537,43.5086,60500.0
2012-03-15 15:00:00,63.41,63.44,63.31,63.33,44200.0,43.4949,43.5154,43.4263,43.44,44200.0
2012-03-15 15:30:00,63.35,63.46,63.33,63.44,176300.0,43.4537,43.5292,43.44,43.5154,176300.0
2012-03-16 09:30:00,63.46,63.46,63.0,63.13,226500.0,43.5292,43.5292,43.2136,43.3028,226500.0
2012-03-16 10:00:00,63.1,63.17,62.88,62.88,33800.0,43.2822,43.3302,43.1313,43.1313,33800.0
2012-03-16 10:30:00,62.89,63.03,62.81,62.96,43000.0,43.1382,43.2342,43.0833,43.1862,43000.0
2012-03-16 11:00:00,62.95,63.04,62.93,62.98,35700.0,43.1793,43.2411,43.1656,43.1999,35700.0
2012-03-16 11:30:00,63.0,63.11,62.94,63.1,31000.0,43.2136,43.2891,43.1725,43.2822,31000.0
2012-03-16 12:00:00,63.11,63.16,62.98,63.16,21900.0,43.2891,43.3234,43.1999,43.3234,21900.0
2012-03-16 12:30:00,63.16,63.2,63.01,63.16,65000.0,43.3234,43.3508,43.2205,43.3234,65000.0
2012-03-16 13:00:00,63.18,63.19,63.1,63.17,24800.0,43.3371,43.344,43.2822,43.3302,24800.0
2012-03-16 13:30:00,63.16,63.17,63.11,63.15,22100.0,43.3234,43.3302,43.2891,43.3165,22100.0
2012-03-16 14:00:00,63.15,63.17,63.04,63.05,33300.0,43.3165,43.3302,43.2411,43.2479,33300.0
2012-03-16 14:30:00,63.04,63.16,63.04,63.15,26200.0,43.2411,43.3234,43.2411,43.3165,26200.0
2012-03-16 15:00:00,63.14,63.15,63.0,63.12,48900.0,43.3097,43.3165,43.2136,43.2959,48900.0
2012-03-16 15:30:00,63.1,63.11,62.89,62.96,175500.0,43.2822,43.2891,43.1382,43.1862,175500.0
2012-03-19 09:30:00,62.86,62.91,62.51,62.81,31800.0,43.1176,43.1519,42.8775,43.0833,31800.0
2012-03-19 10:00:00,62.81,62.87,62.58,62.65,27900.0,43.0833,43.1245,42.9255,42.9736,27900.0
2012-03-19 10:30:00,62.67,62.88,62.67,62.7,24300.0,42.9873,43.1313,42.9873,43.0079,24300.0
2012-03-19 11:00:00,62.7,62.85,62.59,62.85,51200.0,43.0079,43.1107,42.9324,43.1107,51200.0
2012-03-19 11:30:00,62.8,63.05,62.78,63.03,57200.0,43.0765,43.2479,43.0627,43.2342,57200.0
2012-03-19 12:00:00,63.03,63.11,62.99,62.99,26800.0,43.2342,43.2891,43.2068,43.2068,26800.0
2012-03-19 12:30:00,62.99,63.08,62.95,63.07,15900.0,43.2068,43.2685,43.1793,43.2617,15900.0
2012-03-19 13:00:00,63.07,63.08,62.95,63.0,50700.0,43.2617,43.2685,43.1793,43.2136,50700.0
2012-03-19 13:30:00,63.0,63.04,62.99,63.01,38400.0,43.2136,43.2411,43.2068,43.2205,38400.0
2012-03-19 14:00:00,63.01,63.06,62.97,63.01,26500.0,43.2205,43.2548,43.1931,43.2205,26500.0
2012-03-19 14:30:00,63.0,63.12,62.97,63.0,136800.0,43.2136,43.2959,43.1931,43.2136,136800.0
2012-03-19 15:00:00,63.01,63.11,63.01,63.05,37900.0,43.2205,43.2891,43.2205,43.2479,37900.0
2012-03-19 15:30:00,63.07,63.1,63.05,63.08,107000.0,43.2617,43.2822,43.2479,43.2685,107000.0
2012-03-20 09:30:00,62.79,62.84,62.57,62.74,38100.0,43.0696,43.1039,42.9187,43.0353,38100.0
2012-03-20 10:00:00,62.71,62.74,62.67,62.7,85800.0,43.0147,43.0353,42.9873,43.0079,85800.0
2012-03-20 10:30:00,62.7,62.75,62.64,62.68,40500.0,43.0079,43.0422,42.9667,42.9941,40500.0
2012-03-20 11:00:00,62.69,62.84,62.65,62.81,42000.0,43.001,43.1039,42.9736,43.0833,42000.0
2012-03-20 11:30:00,62.79,62.8,62.67,62.76,59200.0,43.0696,43.0765,42.9873,43.049,59200.0
2012-03-20 12:00:00,62.77,62.83,62.7,62.71,26100.0,43.0559,43.097,43.0079,43.0147,26100.0
2012-03-20 12:30:00,62.71,62.82,62.71,62.8,32800.0,43.0147,43.0902,43.0147,43.0765,32800.0
2012-03-20 13:00:00,62.8,62.9,62.78,62.88,18500.0,43.0765,43.145,43.0627,43.1313,18500.0
2012-03-20 13:30:00,62.87,62.91,62.84,62.87,42900.0,43.1245,43.1519,43.1039,43.1245,42900.0
2012-03-20 14:00:00,62.87,62.88,62.73,62.83,40200.0,43.1245,43.1313,43.0284,43.097,40200.0
2012-03-20 14:30:00,62.83,62.91,62.79,62.87,38700.0,43.097,43.1519,43.0696,43.1245,38700.0
2012-03-20 15:00:00,62.86,62.94,62.84,62.94,60500.0,43.1176,43.1725,43.1039,43.1725,60500.0
2012-03-20 15:30:00,62.94,62.95,62.9,62.93,111400.0,43.1725,43.1793,43.145,43.1656,111400.0
2012-03-21 09:30:00,62.92,63.13,62.87,63.11,69200.0,43.1588,43.3028,43.1245,43.2891,69200.0
2012-03-21 10:00:00,63.09,63.12,62.87,62.9,86200.0,43.2754,43.2959,43.1245,43.145,86200.0
2012-03-21 10:30:00,62.92,62.93,62.82,62.9,85400.0,43.1588,43.1656,43.0902,43.145,85400.0
2012-03-21 11:00:00,62.89,62.93,62.81,62.87,76500.0,43.1382,43.1656,43.0833,43.1245,76500.0
2012-03-21 11:30:00,62.87,62.88,62.81,62.84,37100.0,43.1245,43.1313,43.0833,43.1039,37100.0
2012-03-21 12:00:00,62.83,62.87,62.82,62.85,46700.0,43.097,43.1245,43.0902,43.1107,46700.0
2012-03-21 12:30:00,62.86,62.87,62.82,62.85,31600.0,43.1176,43.1245,43.0902,43.1107,31600.0
2012-03-21 13:00:00,62.85,62.95,62.84,62.9,38200.0,43.1107,43.1793,43.1039,43.145,38200.0
2012-03-21 13:30:00,62.92,63.03,62.86,63.02,47300.0,43.1588,43.2342,43.1176,43.2274,47300.0
2012-03-21 14:00:00,63.01,63.08,62.93,62.99,22600.0,43.2205,43.2685,43.1656,43.2068,22600.0
2012-03-21 14:30:00,62.99,63.05,62.94,63.02,66400.0,43.2068,43.2479,43.1725,43.2274,66400.0
2012-03-21 15:00:00,63.02,63.08,63.01,63.02,53100.0,43.2274,43.2685,43.2205,43.2274,53100.0
2012-03-21 15:30:00,63.03,63.09,62.85,62.88,76200.0,43.2342,43.2754,43.1107,43.1313,76200.0
2012-03-22 09:30:00,62.6,62.6,62.26,62.36,46500.0,42.9393,42.9393,42.706,42.7746,46500.0
2012-03-22 10:00:00,62.33,62.43,62.17,62.18,29900.0,42.7541,42.8227,42.6443,42.6512,29900.0
2012-03-22 10:30:00,62.18,62.23,61.9,61.9,33700.0,42.6512,42.6855,42.4591,42.4591,33700.0
2012-03-22 11:00:00,61.91,62.01,61.85,61.92,47600.0,42.466,42.5346,42.4248,42.4728,47600.0
2012-03-22 11:30:00,61.9,61.98,61.8,61.97,33400.0,42.4591,42.514,42.3905,42.5071,33400.0
2012-03-22 12:00:00,61.96,62.09,61.95,62.02,56700.0,42.5003,42.5894,42.4934,42.5414,56700.0
2012-03-22 12:30:00,62.01,62.24,61.98,62.17,22800.0,42.5346,42.6923,42.514,42.6443,22800.0
2012-03-22 13:00:00,62.17,62.17,62.0,62.04,45200.0,42.6443,42.6443,42.5277,42.5551,45200.0
2012-03-22 13:30:00,62.04,62.07,61.97,61.97,28000.0,42.5551,42.5757,42.5071,42.5071,28000.0
2012-03-22 14:00:00,62.0,62.09,61.95,62.04,54000.0,42.5277,42.5894,42.4934,42.5551,54000.0
2012-03-22 14:30:00,62.05,62.07,61.98,62.01,43300.0,42.562,42.5757,42.514,42.5346,43300.0
2012-03-22 15:00:00,62.01,62.04,61.9,62.02,67100.0,42.5346,42.5551,42.4591,42.5414,67100.0
2012-03-22 15:30:00,62.0,62.21,61.99,62.05,134900.0,42.5277,42.6718,42.5208,42.562,134900.0
2012-03-23 09:30:00,62.12,62.12,61.43,61.43,55400.0,42.61,42.61,42.1367,42.1367,55400.0
2012-03-23 10:00:00,61.43,61.46,61.25,61.27,41500.0,42.1367,42.1573,42.0133,42.027,41500.0
2012-03-23 10:30:00,61.28,61.56,61.28,61.55,29400.0,42.0338,42.2259,42.0338,42.219,29400.0
2012-03-23 11:00:00,61.55,61.55,61.45,61.48,31700.0,42.219,42.219,42.1504,42.171,31700.0
2012-03-23 11:30:00,61.5,61.71,61.5,61.69,30000.0,42.1847,42.3288,42.1847,42.3151,30000.0
2012-03-23 12:00:00,61.67,61.7,61.54,61.65,63500.0,42.3013,42.3219,42.2122,42.2876,63500.0
2012-03-23 12:30:00,61.66,61.66,61.36,61.59,75000.0,42.2945,42.2945,42.0887,42.2465,75000.0
2012-03-23 13:00:00,61.58,61.68,61.58,61.68,23500.0,42.2396,42.3082,42.2396,42.3082,23500.0
2012-03-23 13:30:00,61.69,61.71,61.52,61.52,36400.0,42.3151,42.3288,42.1985,42.1985,36400.0
2012-03-23 14:00:00,61.52,61.7,61.52,61.69,37200.0,42.1985,42.3219,42.1985,42.3151,37200.0
2012-03-23 14:30:00,61.7,61.7,61.52,61.53,82700.0,42.3219,42.3219,42.1985,42.2053,82700.0
2012-03-23 15:00:00,61.53,61.56,61.47,61.51,79000.0,42.2053,42.2259,42.1642,42.1916,79000.0
2012-03-23 15:30:00,61.52,61.55,61.36,61.47,187500.0,42.1985,42.219,42.0887,42.1642,187500.0
2012-03-26 09:30:00,61.79,62.2,61.7,61.93,68500.0,42.3837,42.6649,42.3219,42.4797,68500.0
2012-03-26 10:00:00,61.92,62.01,61.81,61.9,83500.0,42.4728,42.5346,42.3974,42.4591,83500.0
2012-03-26 10:30:00,61.9,61.97,61.86,61.96,59100.0,42.4591,42.5071,42.4317,42.5003,59100.0
2012-03-26 11:00:00,61.96,61.97,61.75,61.77,103100.0,42.5003,42.5071,42.3562,42.3699,103100.0
2012-03-26 11:30:00,61.8,61.86,61.71,61.77,56800.0,42.3905,42.4317,42.3288,42.3699,56800.0
2012-03-26 12:00:00,61.77,61.8,61.77,61.8,33900.0,42.3699,42.3905,42.3699,42.3905,33900.0
2012-03-26 12:30:00,61.79,61.93,61.79,61.92,41100.0,42.3837,42.4797,42.3837,42.4728,41100.0
2012-03-26 13:00:00,61.93,62.05,61.89,61.98,20400.0,42.4797,42.562,42.4523,42.514,20400.0
2012-03-26 13:30:00,62.0,62.09,61.99,62.01,27600.0,42.5277,42.5894,42.5208,42.5346,27600.0
2012-03-26 14:00:00,62.0,62.02,61.91,61.99,42600.0,42.5277,42.5414,42.466,42.5208,42600.0
2012-03-26 14:30:00,61.99,62.14,61.98,62.04,51400.0,42.5208,42.6237,42.514,42.5551,51400.0
2012-03-26 15:00:00,62.06,62.22,62.04,62.21,57800.0,42.5689,42.6786,42.5551,42.6718,57800.0
2012-03-26 15:30:00,62.2,62.21,62.08,62.21,151300.0,42.6649,42.6718,42.5826,42.6718,151300.0
2012-03-27 09:30:00,62.39,62.57,62.07,62.12,62800.0,42.7952,42.9187,42.5757,42.61,62800.0
2012-03-27 10:00:00,62.15,62.17,61.97,61.99,75300.0,42.6306,42.6443,42.5071,42.5208,75300.0
2012-03-27 10:30:00,62.0,62.02,61.74,61.76,65200.0,42.5277,42.5414,42.3494,42.3631,65200.0
2012-03-27 11:00:00,61.78,62.07,61.78,61.92,57100.0,42.3768,42.5757,42.3768,42.4728,57100.0
2012-03-27 11:30:00,61.91,62.09,61.9,62.09,36300.0,42.466,42.5894,42.4591,42.5894,36300.0
2012-03-27 12:00:00,62.09,62.13,61.98,61.99,43000.0,42.5894,42.6169,42.514,42.5208,43000.0
2012-03-27 12:30:00,62.0,62.17,62.0,62.17,47500.0,42.5277,42.6443,42.5277,42.6443,47500.0
2012-03-27 13:00:00,62.17,62.22,62.09,62.22,56100.0,42.6443,42.6786,42.5894,42.6786,56100.0
2012-03-27 13:30:00,62.22,62.41,62.2,62.41,51400.0,42.6786,42.8089,42.6649,42.8089,51400.0
2012-03-27 14:00:00,62.42,62.54,62.36,62.52,49200.0,42.8158,42.8981,42.7746,42.8844,49200.0
2012-03-27 14:30:00,62.51,62.57,62.5,62.54,52200.0,42.8775,42.9187,42.8707,42.8981,52200.0
2012-03-27 15:00:00,62.54,62.58,62.49,62.56,89500.0,42.8981,42.9255,42.8638,42.9118,89500.0
2012-03-27 15:30:00,62.55,62.6,62.47,62.52,192600.0,42.905,42.9393,42.8501,42.8844,192600.0
2012-03-28 09:30:00,62.59,62.82,62.27,62.56,74500.0,42.9324,43.0902,42.7129,42.9118,74500.0
2012-03-28 10:00:00,62.57,62.68,62.32,62.32,34600.0,42.9187,42.9941,42.7472,42.7472,34600.0
2012-03-28 10:30:00,62.31,62.4,62.24,62.36,32500.0,42.7403,42.8021,42.6923,42.7746,32500.0
2012-03-28 11:00:00,62.38,62.38,62.21,62.35,34900.0,42.7884,42.7884,42.6718,42.7678,34900.0
2012-03-28 11:30:00,62.35,62.35,62.13,62.26,84600.0,42.7678,42.7678,42.6169,42.706,84600.0
2012-03-28 12:00:00,62.26,62.27,62.14,62.23,85500.0,42.706,42.7129,42.6237,42.6855,85500.0
2012-03-28 12:30:00,62.23,62.28,62.17,62.21,81800.0,42.6855,42.7198,42.6443,42.6718,81800.0
2012-03-28 13:00:00,62.2,62.26,62.17,62.17,45500.0,42.6649,42.706,42.6443,42.6443,45500.0
2012-03-28 13:30:00,62.17,62.28,62.1,62.26,60200.0,42.6443,42.7198,42.5963,42.706,60200.0
2012-03-28 14:00:00,62.26,62.3,62.14,62.21,75700.0,42.706,42.7335,42.6237,42.6718,75700.0
2012-03-28 14:30:00,62.21,62.35,62.18,62.35,75600.0,42.6718,42.7678,42.6512,42.7678,75600.0
2012-03-28 15:00:00,62.36,62.7,62.36,62.7,127800.0,42.7746,43.0079,42.7746,43.0079,127800.0
2012-03-28 15:30:00,62.68,62.88,62.53,62.88,287600.0,42.9941,43.1313,42.8912,43.1313,287600.0
2012-03-29 09:30:00,62.62,62.79,62.07,62.16,85000.0,42.953,43.0696,42.5757,42.6375,85000.0
2012-03-29 10:00:00,62.14,62.27,61.97,61.98,73700.0,42.6237,42.7129,42.5071,42.514,73700.0
2012-03-29 10:30:00,61.98,62.05,61.88,62.05,42000.0,42.514,42.562,42.4454,42.562,42000.0
2012-03-29 11:00:00,62.05,62.15,61.99,62.08,72200.0,42.562,42.6306,42.5208,42.5826,72200.0
2012-03-29 11:30:00,62.05,62.13,62.04,62.08,37200.0,42.562,42.6169,42.5551,42.5826,37200.0
2012-03-29 12:00:00,62.1,62.13,61.93,61.93,29600.0,42.5963,42.6169,42.4797,42.4797,29600.0
2012-03-29 12:30:00,61.93,62.06,61.84,62.06,41600.0,42.4797,42.5689,42.418,42.5689,41600.0
2012-03-29 13:00:00,62.04,62.11,62.0,62.11,27400.0,42.5551,42.6032,42.5277,42.6032,27400.0
2012-03-29 13:30:00,62.1,62.15,62.03,62.13,30000.0,42.5963,42.6306,42.5483,42.6169,30000.0
2012-03-29 14:00:00,62.12,62.38,62.12,62.36,49800.0,42.61,42.7884,42.61,42.7746,49800.0
2012-03-29 14:30:00,62.36,62.5,62.36,62.46,61100.0,42.7746,42.8707,42.7746,42.8432,61100.0
2012-03-29 15:00:00,62.45,62.62,62.4,62.4,84000.0,42.8364,42.953,42.8021,42.8021,84000.0
2012-03-29 15:30:00,62.41,62.55,62.4,62.45,140200.0,42.8089,42.905,42.8021,42.8364,140200.0
2012-03-30 09:30:00,62.7,62.75,62.5,62.5,24100.0,43.0079,43.0422,42.8707,42.8707,24100.0
2012-03-30 10:00:00,62.44,62.55,62.38,62.55,57800.0,42.8295,42.905,42.7884,42.905,57800.0
2012-03-30 10:30:00,62.55,62.68,62.54,62.65,41500.0,42.905,42.9941,42.8981,42.9736,41500.0
2012-03-30 11:00:00,62.68,62.82,62.61,62.78,43400.0,42.9941,43.0902,42.9461,43.0627,43400.0
2012-03-30 11:30:00,62.77,62.88,62.77,62.81,25100.0,43.0559,43.1313,43.0559,43.0833,25100.0
2012-03-30 12:00:00,62.81,62.87,62.78,62.79,30700.0,43.0833,43.1245,43.0627,43.0696,30700.0
2012-03-30 12:30:00,62.79,62.97,62.79,62.88,42400.0,43.0696,43.1931,43.0696,43.1313,42400.0
2012-03-30 13:00:00,62.87,62.89,62.83,62.85,58000.0,43.1245,43.1382,43.097,43.1107,58000.0
2012-03-30 13:30:00,62.86,62.89,62.82,62.85,33600.0,43.1176,43.1382,43.0902,43.1107,33600.0
2012-03-30 14:00:00,62.85,62.88,62.82,62.85,54500.0,43.1107,43.1313,43.0902,43.1107,54500.0
2012-03-30 14:30:00,62.85,62.9,62.84,62.85,86400.0,43.1107,43.145,43.1039,43.1107,86400.0
2012-03-30 15:00:00,62.86,62.89,62.84,62.86,51800.0,43.1176,43.1382,43.1039,43.1176,51800.0
2012-03-30 15:30:00,62.85,62.89,62.75,62.75,329600.0,43.1107,43.1382,43.0422,43.0422,329600.0
2012-04-02 09:30:00,62.77,63.0,62.66,62.82,58900.0,43.0559,43.2136,42.9804,43.0902,58900.0
2012-04-02 10:00:00,62.87,63.22,62.85,63.16,96200.0,43.1245,43.3645,43.1107,43.3234,96200.0
2012-04-02 10:30:00,63.16,63.3,63.15,63.27,38200.0,43.3234,43.4194,43.3165,43.3988,38200.0
2012-04-02 11:00:00,63.27,63.3,63.14,63.26,81200.0,43.3988,43.4194,43.3097,43.392,81200.0
2012-04-02 11:30:00,63.26,63.4,63.19,63.36,36200.0,43.392,43.488,43.344,43.4606,36200.0
2012-04-02 12:00:00,63.33,63.46,63.31,63.41,39500.0,43.44,43.5292,43.4263,43.4949,39500.0
2012-04-02 12:30:00,63.4,63.52,63.36,63.5,39300.0,43.488,43.5703,43.4606,43.5566,39300.0
2012-04-02 13:00:00,63.48,63.54,63.43,63.49,20600.0,43.5429,43.584,43.5086,43.5497,20600.0
2012-04-02 13:30:00,63.5,63.55,63.37,63.37,22600.0,43.5566,43.5909,43.4674,43.4674,22600.0
2012-04-02 14:00:00,63.38,63.4,63.29,63.32,36200.0,43.4743,43.488,43.4126,43.4331,36200.0
2012-04-02 14:30:00,63.32,63.45,63.31,63.44,52000.0,43.4331,43.5223,43.4263,43.5154,52000.0
2012-04-02 15:00:00,63.45,63.6,63.45,63.51,57500.0,43.5223,43.6252,43.5223,43.5635,57500.0
2012-04-02 15:30:00,63.5,63.51,63.15,63.27,146600.0,43.5566,43.5635,43.3165,43.3988,146600.0
2012-04-03 09:30:00,63.49,63.72,63.16,63.59,61900.0,43.5497,43.7075,43.3234,43.6183,61900.0
2012-04-03 10:00:00,63.58,63.65,63.31,63.47,37500.0,43.6115,43.6595,43.4263,43.536,37500.0
2012-04-03 10:30:00,63.46,63.59,63.43,63.48,17600.0,43.5292,43.6183,43.5086,43.5429,17600.0
2012-04-03 11:00:00,63.46,63.47,63.37,63.41,31100.0,43.5292,43.536,43.4674,43.4949,31100.0
2012-04-03 11:30:00,63.42,63.46,63.35,63.43,35500.0,43.5017,43.5292,43.4537,43.5086,35500.0
2012-04-03 12:00:00,63.43,63.44,63.34,63.42,22700.0,43.5086,43.5154,43.4469,43.5017,22700.0
2012-04-03 12:30:00,63.43,63.43,63.35,63.41,17500.0,43.5086,43.5086,43.4537,43.4949,17500.0
2012-04-03 13:00:00,63.4,63.4,63.27,63.33,29300.0,43.488,43.488,43.3988,43.44,29300.0
2012-04-03 13:30:00,63.35,63.42,63.25,63.39,23800.0,43.4537,43.5017,43.3851,43.4812,23800.0
2012-04-03 14:00:00,63.39,63.39,63.16,63.22,62100.0,43.4812,43.4812,43.3234,43.3645,62100.0
2012-04-03 14:30:00,63.19,63.35,63.16,63.28,76100.0,43.344,43.4537,43.3234,43.4057,76100.0
2012-04-03 15:00:00,63.25,63.44,63.25,63.27,45700.0,43.3851,43.5154,43.3851,43.3988,45700.0
2012-04-03 15:30:00,63.26,63.5,63.23,63.39,214800.0,43.392,43.5566,43.3714,43.4812,214800.0
2012-04-04 09:30:00,62.98,63.15,62.76,63.08,37000.0,43.1999,43.3165,43.049,43.2685,37000.0
2012-04-04 10:00:00,63.07,63.08,62.81,62.88,26100.0,43.2617,43.2685,43.0833,43.1313,26100.0
2012-04-04 10:30:00,62.85,62.88,62.75,62.79,120600.0,43.1107,43.1313,43.0422,43.0696,120600.0
2012-04-04 11:00:00,62.79,62.97,62.76,62.76,38500.0,43.0696,43.1931,43.049,43.049,38500.0
2012-04-04 11:30:00,62.78,62.87,62.71,62.73,46900.0,43.0627,43.1245,43.0147,43.0284,46900.0
2012-04-04 12:00:00,62.73,62.77,62.63,62.64,34900.0,43.0284,43.0559,42.9598,42.9667,34900.0
2012-04-04 12:30:00,62.66,62.69,62.59,62.64,20400.0,42.9804,43.001,42.9324,42.9667,20400.0
2012-04-04 13:00:00,62.63,62.68,62.59,62.65,51600.0,42.9598,42.9941,42.9324,42.9736,51600.0
2012-04-04 13:30:00,62.65,62.83,62.64,62.82,29800.0,42.9736,43.097,42.9667,43.0902,29800.0
2012-04-04 14:00:00,62.83,62.89,62.8,62.85,28200.0,43.097,43.1382,43.0765,43.1107,28200.0
2012-04-04 14:30:00,62.86,63.03,62.83,63.01,49700.0,43.1176,43.2342,43.097,43.2205,49700.0
2012-04-04 15:00:00,63.01,63.06,62.85,62.86,87700.0,43.2205,43.2548,43.1107,43.1176,87700.0
2012-04-04 15:30:00,62.87,62.91,62.79,62.84,141800.0,43.1245,43.1519,43.0696,43.1039,141800.0
2012-04-05 09:30:00,62.65,62.78,62.5,62.75,39000.0,42.9736,43.0627,42.8707,43.0422,39000.0
2012-04-05 10:00:00,62.74,62.81,62.71,62.76,31600.0,43.0353,43.0833,43.0147,43.049,31600.0
2012-04-05 10:30:00,62.76,62.94,62.7,62.93,30700.0,43.049,43.1725,43.0079,43.1656,30700.0
2012-04-05 11:00:00,62.92,63.0,62.86,63.0,33800.0,43.1588,43.2136,43.1176,43.2136,33800.0
2012-04-05 11:30:00,62.99,63.07,62.92,63.06,33700.0,43.2068,43.2617,43.1588,43.2548,33700.0
2012-04-05 12:00:00,63.06,63.09,62.99,63.04,24000.0,43.2548,43.2754,43.2068,43.2411,24000.0
2012-04-05 12:30:00,63.04,63.05,62.92,63.01,24500.0,43.2411,43.2479,43.1588,43.2205,24500.0
2012-04-05 13:00:00,63.01,63.11,63.0,63.08,35000.0,43.2205,43.2891,43.2136,43.2685,35000.0
2012-04-05 13:30:00,63.07,63.12,62.96,63.02,24500.0,43.2617,43.2959,43.1862,43.2274,24500.0
2012-04-05 14:00:00,63.03,63.17,63.0,63.15,34600.0,43.2342,43.3302,43.2136,43.3165,34600.0
2012-04-05 14:30:00,63.15,63.28,63.06,63.14,80100.0,43.3165,43.4057,43.2548,43.3097,80100.0
2012-04-05 15:00:00,63.15,63.26,63.11,63.25,47900.0,43.3165,43.392,43.2891,43.3851,47900.0
2012-04-05 15:30:00,63.25,63.39,63.17,63.35,219300.0,43.3851,43.4812,43.3302,43.4537,219300.0
2012-04-09 09:30:00,62.45,62.6,62.1,62.22,35100.0,42.8364,42.9393,42.5963,42.6786,35100.0
2012-04-09 10:00:00,62.22,62.4,62.17,62.31,59900.0,42.6786,42.8021,42.6443,42.7403,59900.0
2012-04-09 10:30:00,62.28,62.29,62.14,62.14,21800.0,42.7198,42.7266,42.6237,42.6237,21800.0
2012-04-09 11:00:00,62.16,62.2,62.08,62.11,32800.0,42.6375,42.6649,42.5826,42.6032,32800.0
2012-04-09 11:30:00,62.12,62.16,61.95,62.0,44900.0,42.61,42.6375,42.4934,42.5277,44900.0
2012-04-09 12:00:00,61.97,62.12,61.92,62.12,23900.0,42.5071,42.61,42.4728,42.61,23900.0
2012-04-09 12:30:00,62.1,62.26,62.05,62.09,31800.0,42.5963,42.706,42.562,42.5894,31800.0
2012-04-09 13:00:00,62.12,62.15,61.99,62.02,21200.0,42.61,42.6306,42.5208,42.5414,21200.0
2012-04-09 13:30:00,62.01,62.19,61.99,62.17,19500.0,42.5346,42.658,42.5208,42.6443,19500.0
2012-04-09 14:00:00,62.16,62.21,62.09,62.19,45200.0,42.6375,42.6718,42.5894,42.658,45200.0
2012-04-09 14:30:00,62.19,62.27,62.17,62.18,30000.0,42.658,42.7129,42.6443,42.6512,30000.0
2012-04-09 15:00:00,62.18,62.33,62.14,62.17,54000.0,42.6512,42.7541,42.6237,42.6443,54000.0
2012-04-09 15:30:00,62.15,62.16,62.0,62.09,128500.0,42.6306,42.6375,42.5277,42.5894,128500.0
2012-04-10 09:30:00,61.81,61.88,61.2,61.22,115800.0,42.3974,42.4454,41.979,41.9927,115800.0
2012-04-10 10:00:00,61.22,61.22,60.69,60.8,134800.0,41.9927,41.9927,41.6291,41.7046,134800.0
2012-04-10 10:30:00,60.8,60.92,60.71,60.78,57100.0,41.7046,41.7869,41.6429,41.6909,57100.0
2012-04-10 11:00:00,60.8,60.92,60.72,60.82,46500.0,41.7046,41.7869,41.6497,41.7183,46500.0
2012-04-10 11:30:00,60.82,60.88,60.51,60.61,30300.0,41.7183,41.7595,41.5057,41.5743,30300.0
2012-04-10 12:00:00,60.61,60.61,60.34,60.49,34800.0,41.5743,41.5743,41.3891,41.492,34800.0
2012-04-10 12:30:00,60.46,60.58,60.45,60.58,39300.0,41.4714,41.5537,41.4645,41.5537,39300.0
2012-04-10 13:00:00,60.56,60.61,60.38,60.48,47600.0,41.54,41.5743,41.4165,41.4851,47600.0
2012-04-10 13:30:00,60.46,60.53,60.38,60.44,32200.0,41.4714,41.5194,41.4165,41.4577,32200.0
2012-04-10 14:00:00,60.43,60.5,60.34,60.48,53300.0,41.4508,41.4988,41.3891,41.4851,53300.0
2012-04-10 14:30:00,60.48,60.5,60.29,60.32,79700.0,41.4851,41.4988,41.3548,41.3753,79700.0
2012-04-10 15:00:00,60.34,60.4,60.18,60.38,99800.0,41.3891,41.4302,41.2793,41.4165,99800.0
2012-04-10 15:30:00,60.36,60.45,60.23,60.29,164700.0,41.4028,41.4645,41.3136,41.3548,164700.0
2012-04-11 09:30:00,61.0,61.42,60.86,61.28,95000.0,41.8418,42.1299,41.7457,42.0338,95000.0
2012-04-11 10:00:00,61.28,61.29,61.12,61.2,40100.0,42.0338,42.0407,41.9241,41.979,40100.0
2012-04-11 10:30:00,61.21,61.53,61.2,61.49,57300.0,41.9858,42.2053,41.979,42.1779,57300.0
2012-04-11 11:00:00,61.5,61.5,61.24,61.35,36000.0,42.1847,42.1847,42.0064,42.0819,36000.0
2012-04-11 11:30:00,61.36,61.45,61.35,61.42,45600.0,42.0887,42.1504,42.0819,42.1299,45600.0
2012-04-11 12:00:00,61.43,61.61,61.43,61.61,31900.0,42.1367,42.2602,42.1367,42.2602,31900.0
2012-04-11 12:30:00,61.58,61.69,61.58,61.69,23800.0,42.2396,42.3151,42.2396,42.3151,23800.0
2012-04-11 13:00:00,61.69,61.71,61.53,61.57,26200.0,42.3151,42.3288,42.2053,42.2328,26200.0
2012-04-11 13:30:00,61.58,61.67,61.54,61.62,30700.0,42.2396,42.3013,42.2122,42.2671,30700.0
2012-04-11 14:00:00,61.6,61.64,61.53,61.62,61100.0,42.2533,42.2808,42.2053,42.2671,61100.0
2012-04-11 14:30:00,61.62,61.67,61.51,61.63,62200.0,42.2671,42.3013,42.1916,42.2739,62200.0
2012-04-11 15:00:00,61.65,61.76,61.59,61.7,116300.0,42.2876,42.3631,42.2465,42.3219,116300.0
2012-04-11 15:30:00,61.7,61.93,61.69,61.91,203300.0,42.3219,42.4797,42.3151,42.466,203300.0
2012-04-12 09:30:00,61.94,62.35,61.85,62.21,67700.0,42.4866,42.7678,42.4248,42.6718,67700.0
2012-04-12 10:00:00,62.24,62.34,62.2,62.21,112800.0,42.6923,42.7609,42.6649,42.6718,112800.0
2012-04-12 10:30:00,62.22,62.6,62.22,62.53,48300.0,42.6786,42.9393,42.6786,42.8912,48300.0
2012-04-12 11:00:00,62.53,62.61,62.51,62.59,38100.0,42.8912,42.9461,42.8775,42.9324,38100.0
2012-04-12 11:30:00,62.58,62.81,62.58,62.77,60500.0,42.9255,43.0833,42.9255,43.0559,60500.0
2012-04-12 12:00:00,62.77,62.82,62.73,62.75,52600.0,43.0559,43.0902,43.0284,43.0422,52600.0
2012-04-12 12:30:00,62.75,62.86,62.74,62.81,48600.0,43.0422,43.1176,43.0353,43.0833,48600.0
2012-04-12 13:00:00,62.8,62.92,62.77,62.92,81200.0,43.0765,43.1588,43.0559,43.1588,81200.0
2012-04-12 13:30:00,62.91,63.03,62.9,62.97,46900.0,43.1519,43.2342,43.145,43.1931,46900.0
2012-04-12 14:00:00,62.96,62.99,62.91,62.91,36300.0,43.1862,43.2068,43.1519,43.1519,36300.0
2012-04-12 14:30:00,62.92,63.01,62.84,63.0,58100.0,43.1588,43.2205,43.1039,43.2136,58100.0
2012-04-12 15:00:00,62.99,62.99,62.81,62.84,40400.0,43.2068,43.2068,43.0833,43.1039,40400.0
2012-04-12 15:30:00,62.84,62.98,62.8,62.97,163400.0,43.1039,43.1999,43.0765,43.1931,163400.0
2012-04-13 09:30:00,62.93,62.96,62.71,62.75,68300.0,43.1656,43.1862,43.0147,43.0422,68300.0
2012-04-13 10:00:00,62.77,63.09,62.74,62.95,85700.0,43.0559,43.2754,43.0353,43.1793,85700.0
2012-04-13 10:30:00,62.95,62.98,62.74,62.92,59700.0,43.1793,43.1999,43.0353,43.1588,59700.0
2012-04-13 11:00:00,62.92,63.01,62.87,62.97,43500.0,43.1588,43.2205,43.1245,43.1931,43500.0
2012-04-13 11:30:00,62.96,63.1,62.93,63.1,50300.0,43.1862,43.2822,43.1656,43.2822,50300.0
2012-04-13 12:00:00,63.1,63.14,63.07,63.08,62200.0,43.2822,43.3097,43.2617,43.2685,62200.0
2012-04-13 12:30:00,63.1,63.25,63.05,63.2,36900.0,43.2822,43.3851,43.2479,43.3508,36900.0
2012-04-13 13:00:00,63.18,63.22,63.11,63.18,27300.0,43.3371,43.3645,43.2891,43.3371,27300.0
2012-04-13 13:30:00,63.2,63.36,63.16,63.17,36000.0,43.3508,43.4606,43.3234,43.3302,36000.0
2012-04-13 14:00:00,63.17,63.21,63.08,63.18,62000.0,43.3302,43.3577,43.2685,43.3371,62000.0
2012-04-13 14:30:00,63.19,63.24,63.14,63.18,51200.0,43.344,43.3783,43.3097,43.3371,51200.0
2012-04-13 15:00:00,63.18,63.21,63.06,63.08,59500.0,43.3371,43.3577,43.2548,43.2685,59500.0
2012-04-13 15:30:00,63.08,63.12,62.93,62.95,151500.0,43.2685,43.2959,43.1656,43.1793,151500.0
2012-04-16 09:30:00,63.15,63.62,63.0,63.31,84000.0,43.3165,43.6389,43.2136,43.4263,84000.0
2012-04-16 10:00:00,63.31,63.43,63.28,63.38,236300.0,43.4263,43.5086,43.4057,43.4743,236300.0
2012-04-16 10:30:00,63.38,63.45,63.27,63.34,64200.0,43.4743,43.5223,43.3988,43.4469,64200.0
2012-04-16 11:00:00,63.32,63.45,63.3,63.34,45700.0,43.4331,43.5223,43.4194,43.4469,45700.0
2012-04-16 11:30:00,63.34,63.42,63.29,63.36,49200.0,43.4469,43.5017,43.4126,43.4606,49200.0
2012-04-16 12:00:00,63.36,63.45,63.3,63.37,47200.0,43.4606,43.5223,43.4194,43.4674,47200.0
2012-04-16 12:30:00,63.37,63.5,63.32,63.49,32000.0,43.4674,43.5566,43.4331,43.5497,32000.0
2012-04-16 13:00:00,63.5,63.51,63.35,63.42,55000.0,43.5566,43.5635,43.4537,43.5017,55000.0
2012-04-16 13:30:00,63.42,63.71,63.38,63.67,59300.0,43.5017,43.7006,43.4743,43.6732,59300.0
2012-04-16 14:00:00,63.66,63.69,63.48,63.53,36700.0,43.6664,43.6869,43.5429,43.5772,36700.0
2012-04-16 14:30:00,63.53,63.55,63.41,63.49,73500.0,43.5772,43.5909,43.4949,43.5497,73500.0
2012-04-16 15:00:00,63.48,63.5,63.34,63.42,44900.0,43.5429,43.5566,43.4469,43.5017,44900.0
2012-04-16 15:30:00,63.44,63.5,63.33,63.39,77900.0,43.5154,43.5566,43.44,43.4812,77900.0
2012-04-17 09:30:00,64.07,64.2,63.67,63.9,79100.0,43.9476,44.0368,43.6732,43.831,79100.0
2012-04-17 10:00:00,63.91,64.0,63.68,63.97,68000.0,43.8378,43.8996,43.6801,43.879,68000.0
2012-04-17 10:30:00,63.98,64.16,63.9,64.09,35500.0,43.8858,44.0093,43.831,43.9613,35500.0
2012-04-17 11:00:00,64.1,64.4,64.08,64.31,84400.0,43.9682,44.1739,43.9544,44.1122,84400.0
2012-04-17 11:30:00,64.33,64.34,64.16,64.2,36800.0,44.1259,44.1328,44.0093,44.0368,36800.0
2012-04-17 12:00:00,64.19,64.2,64.09,64.16,55200.0,44.0299,44.0368,43.9613,44.0093,55200.0
2012-04-17 12:30:00,64.19,64.28,64.16,64.18,39900.0,44.0299,44.0916,44.0093,44.023,39900.0
2012-04-17 13:00:00,64.18,64.23,64.15,64.17,29400.0,44.023,44.0573,44.0025,44.0162,29400.0
2012-04-17 13:30:00,64.17,64.27,64.05,64.18,42600.0,44.0162,44.0848,43.9339,44.023,42600.0
2012-04-17 14:00:00,64.18,64.4,64.18,64.37,32500.0,44.023,44.1739,44.023,44.1534,32500.0
2012-04-17 14:30:00,64.37,64.39,64.18,64.29,32200.0,44.1534,44.1671,44.023,44.0985,32200.0
2012-04-17 15:00:00,64.28,64.41,64.28,64.41,53700.0,44.0916,44.1808,44.0916,44.1808,53700.0
2012-04-17 15:30:00,64.42,64.42,64.26,64.31,156000.0,44.1877,44.1877,44.0779,44.1122,156000.0
2012-04-18 09:30:00,64.07,64.58,63.92,64.52,74700.0,43.9476,44.2974,43.8447,44.2563,74700.0
2012-04-18 10:00:00,64.56,64.67,64.41,64.45,94600.0,44.2837,44.3591,44.1808,44.2082,94600.0
2012-04-18 10:30:00,64.44,64.47,64.3,64.45,77800.0,44.2014,44.222,44.1053,44.2082,77800.0
2012-04-18 11:00:00,64.46,64.65,64.42,64.55,90000.0,44.2151,44.3454,44.1877,44.2768,90000.0
2012-04-18 11:30:00,64.57,64.75,64.54,64.75,50800.0,44.2905,44.414,44.27,44.414,50800.0
2012-04-18 12:00:00,64.75,64.81,64.58,64.59,50300.0,44.414,44.4552,44.2974,44.3043,50300.0
2012-04-18 12:30:00,64.59,64.59,64.51,64.58,30300.0,44.3043,44.3043,44.2494,44.2974,30300.0
2012-04-18 13:00:00,64.59,64.73,64.58,64.7,43800.0,44.3043,44.4003,44.2974,44.3797,43800.0
2012-04-18 13:30:00,64.7,64.73,64.38,64.46,101300.0,44.3797,44.4003,44.1602,44.2151,101300.0
2012-04-18 14:00:00,64.46,64.51,64.39,64.45,157900.0,44.2151,44.2494,44.1671,44.2082,157900.0
2012-04-18 14:30:00,64.44,64.44,64.33,64.44,80900.0,44.2014,44.2014,44.1259,44.2014,80900.0
2012-04-18 15:00:00,64.43,64.51,64.34,64.37,102300.0,44.1945,44.2494,44.1328,44.1534,102300.0
2012-04-18 15:30:00,64.37,64.56,64.37,64.54,100200.0,44.1534,44.2837,44.1534,44.27,100200.0
2012-04-19 09:30:00,65.12,65.6,64.36,65.23,346200.0,44.6678,44.9971,44.1465,44.7433,346200.0
2012-04-19 10:00:00,65.14,65.17,63.98,64.24,337600.0,44.6815,44.7021,43.8858,44.0642,337600.0
2012-04-19 10:30:00,64.2,64.83,64.11,64.53,162600.0,44.0368,44.4689,43.975,44.2631,162600.0
2012-04-19 11:00:00,64.53,64.54,63.83,63.94,271700.0,44.2631,44.27,43.783,43.8584,271700.0
2012-04-19 11:30:00,63.94,63.94,62.89,63.67,353400.0,43.8584,43.8584,43.1382,43.6732,353400.0
2012-04-19 12:00:00,63.69,63.71,63.09,63.49,180100.0,43.6869,43.7006,43.2754,43.5497,180100.0
2012-04-19 12:30:00,63.49,63.83,63.49,63.75,57700.0,43.5497,43.783,43.5497,43.7281,57700.0
2012-04-19 13:00:00,63.74,63.9,63.6,63.73,70700.0,43.7212,43.831,43.6252,43.7144,70700.0
2012-04-19 13:30:00,63.78,63.82,63.68,63.7,43300.0,43.7487,43.7761,43.6801,43.6938,43300.0
2012-04-19 14:00:00,63.7,63.9,63.52,63.58,59600.0,43.6938,43.831,43.5703,43.6115,59600.0
2012-04-19 14:30:00,63.57,63.59,63.4,63.54,47500.0,43.6046,43.6183,43.488,43.584,47500.0
2012-04-19 15:00:00,63.56,63.63,63.43,63.62,92600.0,43.5978,43.6458,43.5086,43.6389,92600.0
2012-04-19 15:30:00,63.6,63.65,63.38,63.45,190200.0,43.6252,43.6595,43.4743,43.5223,190200.0
2012-04-20 09:30:00,63.6,63.87,63.53,63.87,189500.0,43.6252,43.8104,43.5772,43.8104,189500.0
2012-04-20 10:00:00,63.87,63.97,63.63,63.89,70300.0,43.8104,43.879,43.6458,43.8241,70300.0
2012-04-20 10:30:00,63.91,64.28,63.91,64.17,62200.0,43.8378,44.0916,43.8378,44.0162,62200.0
2012-04-20 11:00:00,64.17,64.3,63.98,64.16,71000.0,44.0162,44.1053,43.8858,44.0093,71000.0
2012-04-20 11:30:00,64.16,64.21,64.05,64.06,60700.0,44.0093,44.0436,43.9339,43.9407,60700.0
2012-04-20 12:00:00,64.07,64.25,64.06,64.17,38000.0,43.9476,44.0711,43.9407,44.0162,38000.0
2012-04-20 12:30:00,64.16,64.16,64.01,64.01,32700.0,44.0093,44.0093,43.9064,43.9064,32700.0
2012-04-20 13:00:00,64.02,64.09,63.91,63.91,36700.0,43.9133,43.9613,43.8378,43.8378,36700.0
2012-04-20 13:30:00,63.91,64.01,63.81,63.83,43200.0,43.8378,43.9064,43.7692,43.783,43200.0
2012-04-20 14:00:00,63.83,63.97,63.81,63.95,43300.0,43.783,43.879,43.7692,43.8653,43300.0
2012-04-20 14:30:00,63.95,63.95,63.71,63.73,42000.0,43.8653,43.8653,43.7006,43.7144,42000.0
2012-04-20 15:00:00,63.73,63.79,63.66,63.75,79300.0,43.7144,43.7555,43.6664,43.7281,79300.0
2012-04-20 15:30:00,63.76,63.84,63.69,63.76,190200.0,43.7349,43.7898,43.6869,43.7349,190200.0
2012-04-23 09:30:00,63.18,63.18,62.81,62.81,72300.0,43.3371,43.3371,43.0833,43.0833,72300.0
2012-04-23 10:00:00,62.81,62.81,62.53,62.62,82200.0,43.0833,43.0833,42.8912,42.953,82200.0
2012-04-23 10:30:00,62.63,62.66,62.56,62.65,47000.0,42.9598,42.9804,42.9118,42.9736,47000.0
2012-04-23 11:00:00,62.64,62.65,62.51,62.55,39000.0,42.9667,42.9736,42.8775,42.905,39000.0
2012-04-23 11:30:00,62.55,62.63,62.52,62.59,30100.0,42.905,42.9598,42.8844,42.9324,30100.0
2012-04-23 12:00:00,62.6,62.8,62.58,62.76,77000.0,42.9393,43.0765,42.9255,43.049,77000.0
2012-04-23 12:30:00,62.75,62.77,62.61,62.64,35400.0,43.0422,43.0559,42.9461,42.9667,35400.0
2012-04-23 13:00:00,62.63,62.63,62.45,62.46,41600.0,42.9598,42.9598,42.8364,42.8432,41600.0
2012-04-23 13:30:00,62.46,62.58,62.45,62.52,47500.0,42.8432,42.9255,42.8364,42.8844,47500.0
2012-04-23 14:00:00,62.51,62.66,62.43,62.63,67700.0,42.8775,42.9804,42.8227,42.9598,67700.0
2012-04-23 14:30:00,62.63,62.68,62.57,62.59,73100.0,42.9598,42.9941,42.9187,42.9324,73100.0
2012-04-23 15:00:00,62.58,62.78,62.57,62.76,81100.0,42.9255,43.0627,42.9187,43.049,81100.0
2012-04-23 15:30:00,62.77,62.83,62.72,62.74,184400.0,43.0559,43.097,43.0216,43.0353,184400.0
2012-04-24 09:30:00,62.92,63.39,62.79,63.17,113800.0,43.1588,43.4812,43.0696,43.3302,113800.0
2012-04-24 10:00:00,63.16,63.43,63.1,63.35,78900.0,43.3234,43.5086,43.2822,43.4537,78900.0
2012-04-24 10:30:00,63.35,63.43,63.26,63.29,98300.0,43.4537,43.5086,43.392,43.4126,98300.0
2012-04-24 11:00:00,63.31,63.41,63.22,63.31,91400.0,43.4263,43.4949,43.3645,43.4263,91400.0
2012-04-24 11:30:00,63.32,63.36,63.05,63.09,131300.0,43.4331,43.4606,43.2479,43.2754,131300.0
2012-04-24 12:00:00,63.1,63.21,62.95,63.02,70000.0,43.2822,43.3577,43.1793,43.2274,70000.0
2012-04-24 12:30:00,63.04,63.12,62.93,62.96,39300.0,43.2411,43.2959,43.1656,43.1862,39300.0
2012-04-24 13:00:00,62.95,63.0,62.83,62.89,52200.0,43.1793,43.2136,43.097,43.1382,52200.0
2012-04-24 13:30:00,62.89,63.01,62.79,62.84,43500.0,43.1382,43.2205,43.0696,43.1039,43500.0
2012-04-24 14:00:00,62.81,62.89,62.65,62.77,85600.0,43.0833,43.1382,42.9736,43.0559,85600.0
2012-04-24 14:30:00,62.77,62.9,62.74,62.8,82000.0,43.0559,43.145,43.0353,43.0765,82000.0
2012-04-24 15:00:00,62.81,62.87,62.74,62.78,157400.0,43.0833,43.1245,43.0353,43.0627,157400.0
2012-04-24 15:30:00,62.78,62.88,62.69,62.75,301800.0,43.0627,43.1313,43.001,43.0422,301800.0
2012-04-25 09:30:00,63.16,63.4,62.79,63.32,87200.0,43.3234,43.488,43.0696,43.4331,87200.0
2012-04-25 10:00:00,63.34,63.42,63.22,63.27,81700.0,43.4469,43.5017,43.3645,43.3988,81700.0
2012-04-25 10:30:00,63.27,63.35,63.23,63.29,48700.0,43.3988,43.4537,43.3714,43.4126,48700.0
2012-04-25 11:00:00,63.31,63.35,63.1,63.14,84600.0,43.4263,43.4537,43.2822,43.3097,84600.0
2012-04-25 11:30:00,63.15,63.26,63.12,63.14,44400.0,43.3165,43.392,43.2959,43.3097,44400.0
2012-04-25 12:00:00,63.17,63.41,63.15,63.39,47100.0,43.3302,43.4949,43.3165,43.4812,47100.0
2012-04-25 12:30:00,63.35,63.49,63.23,63.49,47600.0,43.4537,43.5497,43.3714,43.5497,47600.0
2012-04-25 13:00:00,63.47,63.57,63.46,63.5,21900.0,43.536,43.6046,43.5292,43.5566,21900.0
2012-04-25 13:30:00,63.52,63.71,63.48,63.7,74300.0,43.5703,43.7006,43.5429,43.6938,74300.0
2012-04-25 14:00:00,63.68,63.81,63.54,63.64,150300.0,43.6801,43.7692,43.584,43.6526,150300.0
2012-04-25 14:30:00,63.64,63.74,63.56,63.74,50200.0,43.6526,43.7212,43.5978,43.7212,50200.0
2012-04-25 15:00:00,63.74,63.81,63.65,63.65,102700.0,43.7212,43.7692,43.6595,43.6595,102700.0
2012-04-25 15:30:00,63.65,63.82,63.63,63.82,164300.0,43.6595,43.7761,43.6458,43.7761,164300.0
2012-04-26 09:30:00,63.84,64.36,63.65,64.06,50000.0,43.7898,44.1465,43.6595,43.9407,50000.0
2012-04-26 10:00:00,64.07,64.22,64.02,64.03,63600.0,43.9476,44.0505,43.9133,43.9201,63600.0
2012-04-26 10:30:00,64.03,64.24,64.01,64.11,41200.0,43.9201,44.0642,43.9064,43.975,41200.0
2012-04-26 11:00:00,64.11,64.22,63.82,63.88,49700.0,43.975,44.0505,43.7761,43.8173,49700.0
2012-04-26 11:30:00,63.87,63.92,63.84,63.88,30700.0,43.8104,43.8447,43.7898,43.8173,30700.0
2012-04-26 12:00:00,63.88,64.18,63.85,64.0,63100.0,43.8173,44.023,43.7967,43.8996,63100.0
2012-04-26 12:30:00,64.03,64.05,63.95,64.04,18000.0,43.9201,43.9339,43.8653,43.927,18000.0
2012-04-26 13:00:00,64.04,64.17,64.01,64.13,23400.0,43.927,44.0162,43.9064,43.9887,23400.0
2012-04-26 13:30:00,64.15,64.27,64.13,64.25,23800.0,44.0025,44.0848,43.9887,44.0711,23800.0
2012-04-26 14:00:00,64.25,64.56,64.25,64.45,37900.0,44.0711,44.2837,44.0711,44.2082,37900.0
2012-04-26 14:30:00,64.44,64.48,64.36,64.47,35600.0,44.2014,44.2288,44.1465,44.222,35600.0
2012-04-26 15:00:00,64.46,64.61,64.42,64.58,62700.0,44.2151,44.318,44.1877,44.2974,62700.0
2012-04-26 15:30:00,64.58,64.67,64.52,64.6,211100.0,44.2974,44.3591,44.2563,44.3111,211100.0
2012-04-27 09:30:00,64.95,64.99,64.43,64.97,43800.0,44.5512,44.5786,44.1945,44.5649,43800.0
2012-04-27 10:00:00,64.95,64.95,64.64,64.79,38000.0,44.5512,44.5512,44.3386,44.4415,38000.0
2012-04-27 10:30:00,64.78,65.13,64.69,65.11,40900.0,44.4346,44.6747,44.3729,44.661,40900.0
2012-04-27 11:00:00,65.09,65.31,65.06,65.18,44100.0,44.6472,44.7981,44.6267,44.709,44100.0
2012-04-27 11:30:00,65.19,65.35,65.13,65.31,65400.0,44.7158,44.8256,44.6747,44.7981,65400.0
2012-04-27 12:00:00,65.29,65.3,65.2,65.25,35100.0,44.7844,44.7913,44.7227,44.757,35100.0
2012-04-27 12:30:00,65.25,65.31,65.17,65.31,21100.0,44.757,44.7981,44.7021,44.7981,21100.0
2012-04-27 13:00:00,65.29,65.36,65.21,65.31,41700.0,44.7844,44.8324,44.7295,44.7981,41700.0
2012-04-27 13:30:00,65.31,65.58,65.31,65.56,34400.0,44.7981,44.9833,44.7981,44.9696,34400.0
2012-04-27 14:00:00,65.56,65.56,65.43,65.5,41200.0,44.9696,44.9696,44.8804,44.9285,41200.0
2012-04-27 14:30:00,65.5,65.58,65.5,65.58,47400.0,44.9285,44.9833,44.9285,44.9833,47400.0
2012-04-27 15:00:00,65.58,65.72,65.58,65.7,92100.0,44.9833,45.0794,44.9833,45.0657,92100.0
2012-04-27 15:30:00,65.7,65.8,65.69,65.69,213000.0,45.0657,45.1342,45.0588,45.0588,213000.0
2012-04-30 09:30:00,65.75,65.82,65.04,65.1,41400.0,45.0999,45.148,44.6129,44.6541,41400.0
2012-04-30 10:00:00,65.11,65.33,65.05,65.08,32200.0,44.661,44.8119,44.6198,44.6404,32200.0
2012-04-30 10:30:00,65.06,65.07,64.9,64.98,22600.0,44.6267,44.6335,44.5169,44.5718,22600.0
2012-04-30 11:00:00,64.98,65.06,64.93,65.02,27700.0,44.5718,44.6267,44.5375,44.5992,27700.0
2012-04-30 11:30:00,65.01,65.19,64.87,65.19,29200.0,44.5924,44.7158,44.4963,44.7158,29200.0
2012-04-30 12:00:00,65.17,65.17,64.93,64.93,20700.0,44.7021,44.7021,44.5375,44.5375,20700.0
2012-04-30 12:30:00,64.94,64.98,64.88,64.88,12600.0,44.5443,44.5718,44.5032,44.5032,12600.0
2012-04-30 13:00:00,64.9,64.9,64.83,64.86,15600.0,44.5169,44.5169,44.4689,44.4895,15600.0
2012-04-30 13:30:00,64.87,64.89,64.76,64.84,16600.0,44.4963,44.51,44.4209,44.4757,16600.0
2012-04-30 14:00:00,64.81,64.83,64.72,64.75,19300.0,44.4552,44.4689,44.3934,44.414,19300.0
2012-04-30 14:30:00,64.75,64.78,64.64,64.78,22400.0,44.414,44.4346,44.3386,44.4346,22400.0
2012-04-30 15:00:00,64.78,64.84,64.75,64.79,31300.0,44.4346,44.4757,44.414,44.4415,31300.0
2012-04-30 15:30:00,64.8,64.87,64.75,64.79,125900.0,44.4483,44.4963,44.414,44.4415,125900.0
2012-05-01 09:30:00,64.67,65.3,64.6,64.92,71500.0,44.3591,44.7913,44.3111,44.5306,71500.0
2012-05-01 10:00:00,64.96,65.86,64.96,65.86,53600.0,44.5581,45.1754,44.5581,45.1754,53600.0
2012-05-01 10:30:00,65.86,66.0,65.79,65.96,55600.0,45.1754,45.2714,45.1274,45.244,55600.0
2012-05-01 11:00:00,65.95,65.99,65.91,65.99,31200.0,45.2371,45.2646,45.2097,45.2646,31200.0
2012-05-01 11:30:00,65.99,66.22,65.95,66.13,44100.0,45.2646,45.4223,45.2371,45.3606,44100.0
2012-05-01 12:00:00,66.12,66.13,65.94,65.97,52100.0,45.3537,45.3606,45.2303,45.2509,52100.0
2012-05-01 12:30:00,65.95,65.98,65.8,65.81,30000.0,45.2371,45.2577,45.1342,45.1411,30000.0
2012-05-01 13:00:00,65.81,65.86,65.72,65.79,48500.0,45.1411,45.1754,45.0794,45.1274,48500.0
2012-05-01 13:30:00,65.79,65.99,65.78,65.97,41100.0,45.1274,45.2646,45.1205,45.2509,41100.0
2012-05-01 14:00:00,65.95,65.97,65.77,65.83,23100.0,45.2371,45.2509,45.1137,45.1548,23100.0
2012-05-01 14:30:00,65.81,65.89,65.78,65.8,47600.0,45.1411,45.196,45.1205,45.1342,47600.0
2012-05-01 15:00:00,65.81,65.82,65.69,65.75,49400.0,45.1411,45.148,45.0588,45.0999,49400.0
2012-05-01 15:30:00,65.75,65.77,65.65,65.72,168400.0,45.0999,45.1137,45.0314,45.0794,168400.0
2012-05-02 09:30:00,65.51,65.71,65.5,65.64,74500.0,44.9353,45.0725,44.9285,45.0245,74500.0
2012-05-02 10:00:00,65.66,65.66,65.41,65.41,46900.0,45.0382,45.0382,44.8667,44.8667,46900.0
2012-05-02 10:30:00,65.39,65.88,65.35,65.82,30500.0,44.853,45.1891,44.8256,45.148,30500.0
2012-05-02 11:00:00,65.82,66.01,65.82,66.0,27500.0,45.148,45.2783,45.148,45.2714,27500.0
2012-05-02 11:30:00,66.0,66.2,65.99,66.19,40500.0,45.2714,45.4086,45.2646,45.4018,40500.0
2012-05-02 12:00:00,66.2,66.2,66.12,66.19,66300.0,45.4086,45.4086,45.3537,45.4018,66300.0
2012-05-02 12:30:00,66.2,66.2,66.16,66.19,41800.0,45.4086,45.4086,45.3812,45.4018,41800.0
2012-05-02 13:00:00,66.19,66.2,66.09,66.13,58200.0,45.4018,45.4086,45.3332,45.3606,58200.0
2012-05-02 13:30:00,66.12,66.2,66.12,66.2,81100.0,45.3537,45.4086,45.3537,45.4086,81100.0
2012-05-02 14:00:00,66.2,66.27,66.15,66.27,112600.0,45.4086,45.4566,45.3743,45.4566,112600.0
2012-05-02 14:30:00,66.23,66.29,66.2,66.24,36800.0,45.4292,45.4703,45.4086,45.4361,36800.0
2012-05-02 15:00:00,66.24,66.24,66.08,66.23,56100.0,45.4361,45.4361,45.3263,45.4292,56100.0
2012-05-02 15:30:00,66.23,66.42,66.18,66.37,137700.0,45.4292,45.5595,45.3949,45.5252,137700.0
2012-05-03 09:30:00,66.17,66.35,65.99,66.21,35200.0,45.388,45.5115,45.2646,45.4155,35200.0
2012-05-03 10:00:00,66.14,66.17,65.94,66.13,30200.0,45.3675,45.388,45.2303,45.3606,30200.0
2012-05-03 10:30:00,66.13,66.36,66.06,66.36,16400.0,45.3606,45.5184,45.3126,45.5184,16400.0
2012-05-03 11:00:00,66.33,66.5,66.25,66.44,102900.0,45.4978,45.6144,45.4429,45.5732,102900.0
2012-05-03 11:30:00,66.46,66.5,66.22,66.27,22500.0,45.587,45.6144,45.4223,45.4566,22500.0
2012-05-03 12:00:00,66.25,66.28,66.06,66.19,16400.0,45.4429,45.4635,45.3126,45.4018,16400.0
2012-05-03 12:30:00,66.15,66.2,66.1,66.1,10200.0,45.3743,45.4086,45.34,45.34,10200.0
2012-05-03 13:00:00,66.07,66.14,65.97,66.0,24200.0,45.3194,45.3675,45.2509,45.2714,24200.0
2012-05-03 13:30:00,66.01,66.01,65.7,65.77,17900.0,45.2783,45.2783,45.0657,45.1137,17900.0
2012-05-03 14:00:00,65.79,65.86,65.75,65.77,16700.0,45.1274,45.1754,45.0999,45.1137,16700.0
2012-05-03 14:30:00,65.77,65.79,65.63,65.73,12100.0,45.1137,45.1274,45.0176,45.0862,12100.0
2012-05-03 15:00:00,65.73,65.91,65.7,65.82,24400.0,45.0862,45.2097,45.0657,45.148,24400.0
2012-05-03 15:30:00,65.82,65.88,65.72,65.78,58600.0,45.148,45.1891,45.0794,45.1205,58600.0
2012-05-04 09:30:00,65.45,65.71,65.08,65.31,62100.0,44.8942,45.0725,44.6404,44.7981,62100.0
2012-05-04 10:00:00,65.27,65.57,65.21,65.55,37800.0,44.7707,44.9765,44.7295,44.9628,37800.0
2012-05-04 10:30:00,65.54,65.71,65.46,65.69,42700.0,44.9559,45.0725,44.901,45.0588,42700.0
2012-05-04 11:00:00,65.7,65.7,65.52,65.53,40700.0,45.0657,45.0657,44.9422,44.949,40700.0
2012-05-04 11:30:00,65.52,65.61,65.45,65.46,69200.0,44.9422,45.0039,44.8942,44.901,69200.0
2012-05-04 12:00:00,65.46,65.56,65.41,65.5,105100.0,44.901,44.9696,44.8667,44.9285,105100.0
2012-05-04 12:30:00,65.5,65.51,65.33,65.35,15600.0,44.9285,44.9353,44.8119,44.8256,15600.0
2012-05-04 13:00:00,65.36,65.42,65.25,65.29,19800.0,44.8324,44.8736,44.757,44.7844,19800.0
2012-05-04 13:30:00,65.29,65.36,65.19,65.22,25700.0,44.7844,44.8324,44.7158,44.7364,25700.0
2012-05-04 14:00:00,65.22,65.22,65.01,65.05,43100.0,44.7364,44.7364,44.5924,44.6198,43100.0
2012-05-04 14:30:00,65.07,65.13,64.93,65.11,32700.0,44.6335,44.6747,44.5375,44.661,32700.0
2012-05-04 15:00:00,65.11,65.21,64.9,64.96,52100.0,44.661,44.7295,44.5169,44.5581,52100.0
2012-05-04 15:30:00,64.95,65.1,64.92,64.96,150300.0,44.5512,44.6541,44.5306,44.5581,150300.0
2012-05-07 09:30:00,64.67,65.19,64.62,65.13,68200.0,44.3591,44.7158,44.3248,44.6747,68200.0
2012-05-07 10:00:00,65.13,65.59,65.09,65.32,68500.0,44.6747,44.9902,44.6472,44.805,68500.0
2012-05-07 10:30:00,65.31,65.48,65.21,65.33,28900.0,44.7981,44.9147,44.7295,44.8119,28900.0
2012-05-07 11:00:00,65.35,65.58,65.35,65.44,33100.0,44.8256,44.9833,44.8256,44.8873,33100.0
2012-05-07 11:30:00,65.47,65.51,65.38,65.45,52100.0,44.9079,44.9353,44.8462,44.8942,52100.0
2012-05-07 12:00:00,65.47,65.57,65.27,65.27,66000.0,44.9079,44.9765,44.7707,44.7707,66000.0
2012-05-07 12:30:00,65.26,65.43,65.26,65.3,16600.0,44.7638,44.8804,44.7638,44.7913,16600.0
2012-05-07 13:00:00,65.3,65.43,65.23,65.25,16600.0,44.7913,44.8804,44.7433,44.757,16600.0
2012-05-07 13:30:00,65.27,65.39,65.22,65.26,72100.0,44.7707,44.853,44.7364,44.7638,72100.0
2012-05-07 14:00:00,65.28,65.32,65.15,65.24,56000.0,44.7776,44.805,44.6884,44.7501,56000.0
2012-05-07 14:30:00,65.24,65.35,65.17,65.3,82100.0,44.7501,44.8256,44.7021,44.7913,82100.0
2012-05-07 15:00:00,65.3,65.31,65.17,65.29,80100.0,44.7913,44.7981,44.7021,44.7844,80100.0
2012-05-07 15:30:00,65.29,65.57,65.18,65.27,101300.0,44.7844,44.9765,44.709,44.7707,101300.0
2012-05-08 09:30:00,64.84,64.92,64.56,64.82,30900.0,44.4757,44.5306,44.2837,44.462,30900.0
2012-05-08 10:00:00,64.81,64.82,64.51,64.58,24900.0,44.4552,44.462,44.2494,44.2974,24900.0
2012-05-08 10:30:00,64.56,64.64,64.38,64.49,58900.0,44.2837,44.3386,44.1602,44.2357,58900.0
2012-05-08 11:00:00,64.51,64.53,64.25,64.51,24900.0,44.2494,44.2631,44.0711,44.2494,24900.0
2012-05-08 11:30:00,64.49,64.89,64.47,64.74,23500.0,44.2357,44.51,44.222,44.4072,23500.0
2012-05-08 12:00:00,64.76,64.83,64.63,64.8,127800.0,44.4209,44.4689,44.3317,44.4483,127800.0
2012-05-08 12:30:00,64.77,64.83,64.7,64.76,94900.0,44.4277,44.4689,44.3797,44.4209,94900.0
2012-05-08 13:00:00,64.74,64.98,64.69,64.96,52500.0,44.4072,44.5718,44.3729,44.5581,52500.0
2012-05-08 13:30:00,64.95,64.97,64.74,64.86,26900.0,44.5512,44.5649,44.4072,44.4895,26900.0
2012-05-08 14:00:00,64.88,64.9,64.73,64.84,27000.0,44.5032,44.5169,44.4003,44.4757,27000.0
2012-05-08 14:30:00,64.86,64.9,64.76,64.85,30700.0,44.4895,44.5169,44.4209,44.4826,30700.0
2012-05-08 15:00:00,64.85,65.19,64.76,65.13,38100.0,44.4826,44.7158,44.4209,44.6747,38100.0
2012-05-08 15:30:00,65.15,65.16,64.97,65.13,73500.0,44.6884,44.6952,44.5649,44.6747,73500.0
2012-05-09 09:30:00,64.44,64.71,64.38,64.64,30400.0,44.2014,44.3866,44.1602,44.3386,30400.0
2012-05-09 10:00:00,64.68,64.9,64.33,64.34,45300.0,44.366,44.5169,44.1259,44.1328,45300.0
2012-05-09 10:30:00,64.36,64.45,64.3,64.45,79300.0,44.1465,44.2082,44.1053,44.2082,79300.0
2012-05-09 11:00:00,64.48,64.69,64.31,64.52,69000.0,44.2288,44.3729,44.1122,44.2563,69000.0
2012-05-09 11:30:00,64.56,64.72,64.51,64.56,21800.0,44.2837,44.3934,44.2494,44.2837,21800.0
2012-05-09 12:00:00,64.59,64.6,64.38,64.46,30200.0,44.3043,44.3111,44.1602,44.2151,30200.0
2012-05-09 12:30:00,64.45,64.55,64.32,64.5,21000.0,44.2082,44.2768,44.1191,44.2425,21000.0
2012-05-09 13:00:00,64.53,64.82,64.53,64.73,30700.0,44.2631,44.462,44.2631,44.4003,30700.0
2012-05-09 13:30:00,64.77,65.03,64.74,64.95,25600.0,44.4277,44.6061,44.4072,44.5512,25600.0
2012-05-09 14:00:00,64.94,64.96,64.75,64.84,25400.0,44.5443,44.5581,44.414,44.4757,25400.0
2012-05-09 14:30:00,64.85,64.86,64.54,64.56,36500.0,44.4826,44.4895,44.27,44.2837,36500.0
2012-05-09 15:00:00,64.59,64.71,64.53,64.65,47900.0,44.3043,44.3866,44.2631,44.3454,47900.0
2012-05-09 15:30:00,64.64,64.91,64.52,64.54,133700.0,44.3386,44.5238,44.2563,44.27,133700.0
2012-05-10 09:30:00,65.13,65.41,65.05,65.05,42600.0,44.6747,44.8667,44.6198,44.6198,42600.0
2012-05-10 10:00:00,65.1,65.11,64.66,64.7,34600.0,44.6541,44.661,44.3523,44.3797,34600.0
2012-05-10 10:30:00,64.71,64.84,64.58,64.67,20700.0,44.3866,44.4757,44.2974,44.3591,20700.0
2012-05-10 11:00:00,64.65,64.82,64.5,64.77,29100.0,44.3454,44.462,44.2425,44.4277,29100.0
2012-05-10 11:30:00,64.81,64.92,64.77,64.91,25700.0,44.4552,44.5306,44.4277,44.5238,25700.0
2012-05-10 12:00:00,64.91,65.0,64.7,64.95,15700.0,44.5238,44.5855,44.3797,44.5512,15700.0
2012-05-10 12:30:00,64.96,65.11,64.9,65.05,19400.0,44.5581,44.661,44.5169,44.6198,19400.0
2012-05-10 13:00:00,65.12,65.15,65.05,65.12,14700.0,44.6678,44.6884,44.6198,44.6678,14700.0
2012-05-10 13:30:00,65.13,65.2,65.04,65.08,31500.0,44.6747,44.7227,44.6129,44.6404,31500.0
2012-05-10 14:00:00,65.08,65.18,65.07,65.1,24300.0,44.6404,44.709,44.6335,44.6541,24300.0
2012-05-10 14:30:00,65.11,65.11,64.9,64.9,26600.0,44.661,44.661,44.5169,44.5169,26600.0
2012-05-10 15:00:00,64.92,64.93,64.68,64.8,53000.0,44.5306,44.5375,44.366,44.4483,53000.0
2012-05-10 15:30:00,64.77,64.8,64.51,64.66,88700.0,44.4277,44.4483,44.2494,44.3523,88700.0
2012-05-11 09:30:00,64.23,64.45,63.5,64.31,134800.0,44.0573,44.2082,43.5566,44.1122,134800.0
2012-05-11 10:00:00,64.32,64.73,64.23,64.71,91600.0,44.1191,44.4003,44.0573,44.3866,91600.0
2012-05-11 10:30:00,64.72,64.94,64.71,64.86,52800.0,44.3934,44.5443,44.3866,44.4895,52800.0
2012-05-11 11:00:00,64.89,65.12,64.83,65.01,156300.0,44.51,44.6678,44.4689,44.5924,156300.0
2012-05-11 11:30:00,64.95,65.19,64.87,65.01,57200.0,44.5512,44.7158,44.4963,44.5924,57200.0
2012-05-11 12:00:00,65.05,65.1,64.97,65.03,38200.0,44.6198,44.6541,44.5649,44.6061,38200.0
2012-05-11 12:30:00,65.03,65.15,64.9,64.9,40400.0,44.6061,44.6884,44.5169,44.5169,40400.0
2012-05-11 13:00:00,64.91,64.93,64.72,64.73,34000.0,44.5238,44.5375,44.3934,44.4003,34000.0
2012-05-11 13:30:00,64.73,64.87,64.72,64.8,65400.0,44.4003,44.4963,44.3934,44.4483,65400.0
2012-05-11 14:00:00,64.82,64.95,64.72,64.95,97900.0,44.462,44.5512,44.3934,44.5512,97900.0
2012-05-11 14:30:00,64.93,64.96,64.82,64.89,59300.0,44.5375,44.5581,44.462,44.51,59300.0
2012-05-11 15:00:00,64.93,65.05,64.76,64.93,112000.0,44.5375,44.6198,44.4209,44.5375,112000.0
2012-05-11 15:30:00,64.91,64.95,64.65,64.71,110200.0,44.5238,44.5512,44.3454,44.3866,110200.0
2012-05-14 09:30:00,64.25,64.25,63.41,63.72,99400.0,44.0711,44.0711,43.4949,43.7075,99400.0
2012-05-14 10:00:00,63.7,63.78,63.53,63.59,46400.0,43.6938,43.7487,43.5772,43.6183,46400.0
2012-05-14 10:30:00,63.61,64.26,63.61,64.17,91900.0,43.6321,44.0779,43.6321,44.0162,91900.0
2012-05-14 11:00:00,64.16,64.39,64.04,64.27,36500.0,44.0093,44.1671,43.927,44.0848,36500.0
2012-05-14 11:30:00,64.3,64.33,64.09,64.14,13900.0,44.1053,44.1259,43.9613,43.9956,13900.0
2012-05-14 12:00:00,64.12,64.21,64.08,64.13,14800.0,43.9819,44.0436,43.9544,43.9887,14800.0
2012-05-14 12:30:00,64.12,64.37,64.12,64.23,17500.0,43.9819,44.1534,43.9819,44.0573,17500.0
2012-05-14 13:00:00,64.23,64.28,64.07,64.11,16200.0,44.0573,44.0916,43.9476,43.975,16200.0
2012-05-14 13:30:00,64.12,64.25,64.12,64.19,21400.0,43.9819,44.0711,43.9819,44.0299,21400.0
2012-05-14 14:00:00,64.21,64.25,64.0,64.06,36700.0,44.0436,44.0711,43.8996,43.9407,36700.0
2012-05-14 14:30:00,64.08,64.1,63.82,63.87,46300.0,43.9544,43.9682,43.7761,43.8104,46300.0
2012-05-14 15:00:00,63.85,63.87,63.69,63.71,56800.0,43.7967,43.8104,43.6869,43.7006,56800.0
2012-05-14 15:30:00,63.71,63.85,63.67,63.75,123200.0,43.7006,43.7967,43.6732,43.7281,123200.0
2012-05-15 09:30:00,63.81,63.81,63.04,63.18,87500.0,43.7692,43.7692,43.2411,43.3371,87500.0
2012-05-15 10:00:00,63.18,63.54,63.13,63.51,66700.0,43.3371,43.584,43.3028,43.5635,66700.0
2012-05-15 10:30:00,63.5,63.52,63.35,63.49,47100.0,43.5566,43.5703,43.4537,43.5497,47100.0
2012-05-15 11:00:00,63.47,63.47,63.15,63.28,27400.0,43.536,43.536,43.3165,43.4057,27400.0
2012-05-15 11:30:00,63.3,63.68,63.27,63.68,45500.0,43.4194,43.6801,43.3988,43.6801,45500.0
2012-05-15 12:00:00,63.66,63.82,63.64,63.8,22300.0,43.6664,43.7761,43.6526,43.7624,22300.0
2012-05-15 12:30:00,63.79,63.85,63.47,63.47,43500.0,43.7555,43.7967,43.536,43.536,43500.0
2012-05-15 13:00:00,63.49,63.76,63.46,63.72,22200.0,43.5497,43.7349,43.5292,43.7075,22200.0
2012-05-15 13:30:00,63.72,63.72,63.5,63.58,33200.0,43.7075,43.7075,43.5566,43.6115,33200.0
2012-05-15 14:00:00,63.6,63.78,63.53,63.68,25900.0,43.6252,43.7487,43.5772,43.6801,25900.0
2012-05-15 14:30:00,63.7,63.77,63.55,63.58,21300.0,43.6938,43.7418,43.5909,43.6115,21300.0
2012-05-15 15:00:00,63.59,63.6,63.1,63.11,74900.0,43.6183,43.6252,43.2822,43.2891,74900.0
2012-05-15 15:30:00,63.11,63.49,63.11,63.31,125500.0,43.2891,43.5497,43.2891,43.4263,125500.0
2012-05-16 09:30:00,63.84,63.96,63.57,63.92,79700.0,43.7898,43.8721,43.6046,43.8447,79700.0
2012-05-16 10:00:00,63.9,64.02,63.74,63.95,39800.0,43.831,43.9133,43.7212,43.8653,39800.0
2012-05-16 10:30:00,63.96,64.01,63.79,63.79,36300.0,43.8721,43.9064,43.7555,43.7555,36300.0
2012-05-16 11:00:00,63.82,63.88,63.57,63.77,60200.0,43.7761,43.8173,43.6046,43.7418,60200.0
2012-05-16 11:30:00,63.77,63.98,63.71,63.94,31300.0,43.7418,43.8858,43.7006,43.8584,31300.0
2012-05-16 12:00:00,63.94,63.95,63.81,63.9,25700.0,43.8584,43.8653,43.7692,43.831,25700.0
2012-05-16 12:30:00,63.9,64.0,63.72,63.78,46700.0,43.831,43.8996,43.7075,43.7487,46700.0
2012-05-16 13:00:00,63.75,63.83,63.62,63.64,35100.0,43.7281,43.783,43.6389,43.6526,35100.0
2012-05-16 13:30:00,63.63,63.92,63.61,63.91,45000.0,43.6458,43.8447,43.6321,43.8378,45000.0
2012-05-16 14:00:00,63.93,64.04,63.6,63.7,34500.0,43.8516,43.927,43.6252,43.6938,34500.0
2012-05-16 14:30:00,63.71,63.96,63.67,63.88,46900.0,43.7006,43.8721,43.6732,43.8173,46900.0
2012-05-16 15:00:00,63.86,63.89,63.76,63.77,37700.0,43.8035,43.8241,43.7349,43.7418,37700.0
2012-05-16 15:30:00,63.78,63.92,63.67,63.71,91600.0,43.7487,43.8447,43.6732,43.7006,91600.0
2012-05-17 09:30:00,63.55,63.55,61.36,61.63,355300.0,43.5909,43.5909,42.0887,42.2739,355300.0
2012-05-17 10:00:00,61.63,61.82,61.19,61.64,135100.0,42.2739,42.4042,41.9721,42.2808,135100.0
2012-05-17 10:30:00,61.64,61.89,61.46,61.54,115000.0,42.2808,42.4523,42.1573,42.2122,115000.0
2012-05-17 11:00:00,61.55,61.7,61.27,61.28,84200.0,42.219,42.3219,42.027,42.0338,84200.0
2012-05-17 11:30:00,61.28,61.5,61.26,61.49,102500.0,42.0338,42.1847,42.0201,42.1779,102500.0
2012-05-17 12:00:00,61.45,61.51,61.19,61.48,87900.0,42.1504,42.1916,41.9721,42.171,87900.0
2012-05-17 12:30:00,61.49,61.5,61.15,61.15,92100.0,42.1779,42.1847,41.9447,41.9447,92100.0
2012-05-17 13:00:00,61.13,61.48,61.12,61.39,66300.0,41.9309,42.171,41.9241,42.1093,66300.0
2012-05-17 13:30:00,61.39,61.44,61.26,61.33,53300.0,42.1093,42.1436,42.0201,42.0681,53300.0
2012-05-17 14:00:00,61.35,61.35,61.18,61.19,112600.0,42.0819,42.0819,41.9652,41.9721,112600.0
2012-05-17 14:30:00,61.2,61.23,61.0,61.04,94500.0,41.979,41.9995,41.8418,41.8692,94500.0
2012-05-17 15:00:00,61.04,61.16,61.01,61.09,189500.0,41.8692,41.9515,41.8486,41.9035,189500.0
2012-05-17 15:30:00,61.09,61.09,60.83,60.83,293500.0,41.9035,41.9035,41.7252,41.7252,293500.0
2012-05-18 09:30:00,61.02,61.08,60.65,60.79,165800.0,41.8555,41.8967,41.6017,41.6977,165800.0
2012-05-18 10:00:00,60.78,60.95,60.76,60.85,37200.0,41.6909,41.8075,41.6772,41.7389,37200.0
2012-05-18 10:30:00,60.86,60.93,60.71,60.9,40400.0,41.7457,41.7938,41.6429,41.7732,40400.0
2012-05-18 11:00:00,60.9,60.93,60.59,60.59,35700.0,41.7732,41.7938,41.5605,41.5605,35700.0
2012-05-18 11:30:00,60.6,60.62,59.84,60.07,88400.0,41.5674,41.5811,41.0461,41.2039,88400.0
2012-05-18 12:00:00,60.02,60.52,60.02,60.47,121800.0,41.1696,41.5125,41.1696,41.4782,121800.0
2012-05-18 12:30:00,60.49,60.63,60.47,60.51,26000.0,41.492,41.588,41.4782,41.5057,26000.0
2012-05-18 13:00:00,60.51,60.58,60.43,60.53,49700.0,41.5057,41.5537,41.4508,41.5194,49700.0
2012-05-18 13:30:00,60.51,60.51,60.34,60.41,26900.0,41.5057,41.5057,41.3891,41.4371,26900.0
2012-05-18 14:00:00,60.41,60.49,60.28,60.39,34600.0,41.4371,41.492,41.3479,41.4234,34600.0
2012-05-18 14:30:00,60.37,60.38,60.15,60.22,55100.0,41.4096,41.4165,41.2587,41.3067,55100.0
2012-05-18 15:00:00,60.24,60.47,60.16,60.18,91000.0,41.3205,41.4782,41.2656,41.2793,91000.0
2012-05-18 15:30:00,60.17,60.27,60.01,60.16,212700.0,41.2725,41.341,41.1627,41.2656,212700.0
2012-05-21 09:30:00,60.16,60.53,60.04,60.39,90600.0,41.2656,41.5194,41.1833,41.4234,90600.0
2012-05-21 10:00:00,60.39,61.09,60.35,61.08,73100.0,41.4234,41.9035,41.3959,41.8967,73100.0
2012-05-21 10:30:00,61.09,61.3,61.09,61.27,27500.0,41.9035,42.0476,41.9035,42.027,27500.0
2012-05-21 11:00:00,61.24,61.26,61.02,61.08,48900.0,42.0064,42.0201,41.8555,41.8967,48900.0
2012-05-21 11:30:00,61.05,61.07,60.96,61.0,27700.0,41.8761,41.8898,41.8143,41.8418,27700.0
2012-05-21 12:00:00,61.0,61.36,61.0,61.33,24100.0,41.8418,42.0887,41.8418,42.0681,24100.0
2012-05-21 12:30:00,61.31,61.47,61.18,61.19,38600.0,42.0544,42.1642,41.9652,41.9721,38600.0
2012-05-21 13:00:00,61.19,61.33,61.19,61.21,32300.0,41.9721,42.0681,41.9721,41.9858,32300.0
2012-05-21 13:30:00,61.21,61.3,61.15,61.15,30800.0,41.9858,42.0476,41.9447,41.9447,30800.0
2012-05-21 14:00:00,61.16,61.23,61.05,61.18,37900.0,41.9515,41.9995,41.8761,41.9652,37900.0
2012-05-21 14:30:00,61.18,61.35,61.15,61.31,54000.0,41.9652,42.0819,41.9447,42.0544,54000.0
2012-05-21 15:00:00,61.3,61.54,61.3,61.52,75300.0,42.0476,42.2122,42.0476,42.1985,75300.0
2012-05-21 15:30:00,61.5,61.61,61.43,61.52,149400.0,42.1847,42.2602,42.1367,42.1985,149400.0
2012-05-22 09:30:00,61.77,61.83,61.15,61.41,113000.0,42.3699,42.4111,41.9447,42.123,113000.0
2012-05-22 10:00:00,61.39,61.77,61.32,61.76,66600.0,42.1093,42.3699,42.0613,42.3631,66600.0
2012-05-22 10:30:00,61.76,61.83,61.57,61.76,24600.0,42.3631,42.4111,42.2328,42.3631,24600.0
2012-05-22 11:00:00,61.77,61.82,61.63,61.7,21200.0,42.3699,42.4042,42.2739,42.3219,21200.0
2012-05-22 11:30:00,61.69,61.84,61.64,61.75,16600.0,42.3151,42.418,42.2808,42.3562,16600.0
2012-05-22 12:00:00,61.77,61.82,61.57,61.74,50900.0,42.3699,42.4042,42.2328,42.3494,50900.0
2012-05-22 12:30:00,61.78,61.8,61.73,61.8,15000.0,42.3768,42.3905,42.3425,42.3905,15000.0
2012-05-22 13:00:00,61.79,61.97,61.79,61.91,21500.0,42.3837,42.5071,42.3837,42.466,21500.0
2012-05-22 13:30:00,61.83,61.98,61.82,61.9,42000.0,42.4111,42.514,42.4042,42.4591,42000.0
2012-05-22 14:00:00,61.91,62.01,61.83,61.94,16500.0,42.466,42.5346,42.4111,42.4866,16500.0
2012-05-22 14:30:00,61.95,62.03,61.84,61.98,42900.0,42.4934,42.5483,42.418,42.514,42900.0
2012-05-22 15:00:00,62.01,62.05,61.79,61.79,64500.0,42.5346,42.562,42.3837,42.3837,64500.0
2012-05-22 15:30:00,61.78,61.97,61.68,61.96,251500.0,42.3768,42.5071,42.3082,42.5003,251500.0
2012-05-23 09:30:00,61.62,61.96,61.4,61.91,59200.0,42.2671,42.5003,42.1161,42.466,59200.0
2012-05-23 10:00:00,61.92,62.11,61.34,61.49,42600.0,42.4728,42.6032,42.075,42.1779,42600.0
2012-05-23 10:30:00,61.49,61.5,61.12,61.15,22900.0,42.1779,42.1847,41.9241,41.9447,22900.0
2012-05-23 11:00:00,61.15,61.39,61.14,61.2,18800.0,41.9447,42.1093,41.9378,41.979,18800.0
2012-05-23 11:30:00,61.22,61.36,61.17,61.21,26500.0,41.9927,42.0887,41.9584,41.9858,26500.0
2012-05-23 12:00:00,61.22,61.26,61.04,61.08,14100.0,41.9927,42.0201,41.8692,41.8967,14100.0
2012-05-23 12:30:00,61.07,61.32,61.07,61.19,23300.0,41.8898,42.0613,41.8898,41.9721,23300.0
2012-05-23 13:00:00,61.2,61.4,61.2,61.4,11500.0,41.979,42.1161,41.979,42.1161,11500.0
2012-05-23 13:30:00,61.43,61.6,61.32,61.6,28800.0,42.1367,42.2533,42.0613,42.2533,28800.0
2012-05-23 14:00:00,61.57,61.58,61.35,61.35,28600.0,42.2328,42.2396,42.0819,42.0819,28600.0
2012-05-23 14:30:00,61.35,61.78,61.32,61.75,35900.0,42.0819,42.3768,42.0613,42.3562,35900.0
2012-05-23 15:00:00,61.73,62.01,61.64,62.0,94800.0,42.3425,42.5346,42.2808,42.5277,94800.0
2012-05-23 15:30:00,61.99,62.44,61.99,62.32,147200.0,42.5208,42.8295,42.5208,42.7472,147200.0
2012-05-24 09:30:00,62.5,62.59,61.55,61.71,122200.0,42.8707,42.9324,42.219,42.3288,122200.0
2012-05-24 10:00:00,61.71,62.26,61.67,62.1,119100.0,42.3288,42.706,42.3013,42.5963,119100.0
2012-05-24 10:30:00,62.08,62.26,61.85,62.08,66500.0,42.5826,42.706,42.4248,42.5826,66500.0
2012-05-24 11:00:00,62.07,62.14,61.97,62.01,79700.0,42.5757,42.6237,42.5071,42.5346,79700.0
2012-05-24 11:30:00,62.01,62.04,61.56,61.64,79000.0,42.5346,42.5551,42.2259,42.2808,79000.0
2012-05-24 12:00:00,61.65,61.65,61.38,61.48,55900.0,42.2876,42.2876,42.1024,42.171,55900.0
2012-05-24 12:30:00,61.48,61.68,61.43,61.44,62900.0,42.171,42.3082,42.1367,42.1436,62900.0
2012-05-24 13:00:00,61.46,61.64,61.45,61.52,91800.0,42.1573,42.2808,42.1504,42.1985,91800.0
2012-05-24 13:30:00,61.49,61.6,61.39,61.46,56400.0,42.1779,42.2533,42.1093,42.1573,56400.0
2012-05-24 14:00:00,61.47,61.61,61.44,61.55,53300.0,42.1642,42.2602,42.1436,42.219,53300.0
2012-05-24 14:30:00,61.55,61.69,61.33,61.47,93800.0,42.219,42.3151,42.0681,42.1642,93800.0
2012-05-24 15:00:00,61.45,61.77,61.43,61.67,57600.0,42.1504,42.3699,42.1367,42.3013,57600.0
2012-05-24 15:30:00,61.69,61.96,61.69,61.96,146500.0,42.3151,42.5003,42.3151,42.5003,146500.0
2012-05-25 09:30:00,61.51,62.05,61.5,62.02,87300.0,42.1916,42.562,42.1847,42.5414,87300.0
2012-05-25 10:00:00,62.01,62.04,61.66,61.74,116700.0,42.5346,42.5551,42.2945,42.3494,116700.0
2012-05-25 10:30:00,61.75,61.91,61.66,61.69,29900.0,42.3562,42.466,42.2945,42.3151,29900.0
2012-05-25 11:00:00,61.71,61.84,61.7,61.76,22400.0,42.3288,42.418,42.3219,42.3631,22400.0
2012-05-25 11:30:00,61.77,61.89,61.67,61.89,99700.0,42.3699,42.4523,42.3013,42.4523,99700.0
2012-05-25 12:00:00,61.88,61.91,61.77,61.79,34100.0,42.4454,42.466,42.3699,42.3837,34100.0
2012-05-25 12:30:00,61.79,61.89,61.78,61.81,41800.0,42.3837,42.4523,42.3768,42.3974,41800.0
2012-05-25 13:00:00,61.83,62.06,61.8,62.05,30900.0,42.4111,42.5689,42.3905,42.562,30900.0
2012-05-25 13:30:00,62.04,62.07,61.95,61.95,14200.0,42.5551,42.5757,42.4934,42.4934,14200.0
2012-05-25 14:00:00,61.98,61.98,61.78,61.84,31400.0,42.514,42.514,42.3768,42.418,31400.0
2012-05-25 14:30:00,61.86,61.88,61.74,61.77,25600.0,42.4317,42.4454,42.3494,42.3699,25600.0
2012-05-25 15:00:00,61.79,61.84,61.66,61.68,68900.0,42.3837,42.418,42.2945,42.3082,68900.0
2012-05-25 15:30:00,61.68,61.91,61.66,61.91,118300.0,42.3082,42.466,42.2945,42.466,118300.0
2012-05-29 09:30:00,62.44,62.79,62.02,62.68,130300.0,42.8295,43.0696,42.5414,42.9941,130300.0
2012-05-29 10:00:00,62.65,63.04,62.49,62.85,62100.0,42.9736,43.2411,42.8638,43.1107,62100.0
2012-05-29 10:30:00,62.85,62.94,62.69,62.69,23300.0,43.1107,43.1725,43.001,43.001,23300.0
2012-05-29 11:00:00,62.7,62.79,62.64,62.79,31900.0,43.0079,43.0696,42.9667,43.0696,31900.0
2012-05-29 11:30:00,62.8,62.8,62.45,62.58,28500.0,43.0765,43.0765,42.8364,42.9255,28500.0
2012-05-29 12:00:00,62.6,62.61,62.33,62.51,34900.0,42.9393,42.9461,42.7541,42.8775,34900.0
2012-05-29 12:30:00,62.5,62.7,62.44,62.58,53100.0,42.8707,43.0079,42.8295,42.9255,53100.0
2012-05-29 13:00:00,62.59,62.7,62.53,62.66,48400.0,42.9324,43.0079,42.8912,42.9804,48400.0
2012-05-29 13:30:00,62.68,62.9,62.58,62.87,65100.0,42.9941,43.145,42.9255,43.1245,65100.0
2012-05-29 14:00:00,62.88,63.0,62.85,62.97,28900.0,43.1313,43.2136,43.1107,43.1931,28900.0
2012-05-29 14:30:00,62.95,63.08,62.89,63.04,28400.0,43.1793,43.2685,43.1382,43.2411,28400.0
2012-05-29 15:00:00,63.02,63.13,62.96,63.11,50100.0,43.2274,43.3028,43.1862,43.2891,50100.0
2012-05-29 15:30:00,63.12,63.35,63.09,63.31,121800.0,43.2959,43.4537,43.2754,43.4263,121800.0
2012-05-30 09:30:00,62.65,62.76,62.44,62.68,47900.0,42.9736,43.049,42.8295,42.9941,47900.0
2012-05-30 10:00:00,62.67,62.73,62.47,62.71,93300.0,42.9873,43.0284,42.8501,43.0147,93300.0
2012-05-30 10:30:00,62.66,62.73,62.42,62.48,80700.0,42.9804,43.0284,42.8158,42.857,80700.0
2012-05-30 11:00:00,62.49,62.73,62.43,62.71,75900.0,42.8638,43.0284,42.8227,43.0147,75900.0
2012-05-30 11:30:00,62.7,62.76,62.59,62.72,32300.0,43.0079,43.049,42.9324,43.0216,32300.0
2012-05-30 12:00:00,62.69,62.73,62.49,62.55,24000.0,43.001,43.0284,42.8638,42.905,24000.0
2012-05-30 12:30:00,62.56,62.69,62.55,62.64,24100.0,42.9118,43.001,42.905,42.9667,24100.0
2012-05-30 13:00:00,62.66,62.71,62.57,62.63,27800.0,42.9804,43.0147,42.9187,42.9598,27800.0
2012-05-30 13:30:00,62.62,62.73,62.62,62.68,35100.0,42.953,43.0284,42.953,42.9941,35100.0
2012-05-30 14:00:00,62.69,62.75,62.61,62.68,46000.0,43.001,43.0422,42.9461,42.9941,46000.0
2012-05-30 14:30:00,62.67,62.72,62.65,62.72,46300.0,42.9873,43.0216,42.9736,43.0216,46300.0
2012-05-30 15:00:00,62.71,62.77,62.47,62.66,68300.0,43.0147,43.0559,42.8501,42.9804,68300.0
2012-05-30 15:30:00,62.66,62.69,62.55,62.57,148500.0,42.9804,43.001,42.905,42.9187,148500.0
2012-05-31 09:30:00,62.66,62.86,62.3,62.43,57600.0,42.9804,43.1176,42.7335,42.8227,57600.0
2012-05-31 10:00:00,62.37,62.51,62.3,62.51,32900.0,42.7815,42.8775,42.7335,42.8775,32900.0
2012-05-31 10:30:00,62.47,62.58,62.37,62.37,63700.0,42.8501,42.9255,42.7815,42.7815,63700.0
2012-05-31 11:00:00,62.4,62.42,62.28,62.4,33500.0,42.8021,42.8158,42.7198,42.8021,33500.0
2012-05-31 11:30:00,62.39,62.62,62.39,62.58,27000.0,42.7952,42.953,42.7952,42.9255,27000.0
2012-05-31 12:00:00,62.56,62.86,62.52,62.8,36500.0,42.9118,43.1176,42.8844,43.0765,36500.0
2012-05-31 12:30:00,62.79,62.82,62.62,62.75,22400.0,43.0696,43.0902,42.953,43.0422,22400.0
2012-05-31 13:00:00,62.75,62.98,62.75,62.83,27000.0,43.0422,43.1999,43.0422,43.097,27000.0
2012-05-31 13:30:00,62.8,62.84,62.6,62.7,37400.0,43.0765,43.1039,42.9393,43.0079,37400.0
2012-05-31 14:00:00,62.68,62.79,62.61,62.68,51700.0,42.9941,43.0696,42.9461,42.9941,51700.0
2012-05-31 14:30:00,62.68,62.88,62.63,62.83,53800.0,42.9941,43.1313,42.9598,43.097,53800.0
2012-05-31 15:00:00,62.84,63.1,62.69,63.07,73000.0,43.1039,43.2822,43.001,43.2617,73000.0
2012-05-31 15:30:00,63.05,63.26,62.88,63.01,249600.0,43.2479,43.392,43.1313,43.2205,249600.0
2012-06-01 09:30:00,62.28,62.28,61.62,61.83,131900.0,42.7198,42.7198,42.2671,42.4111,131900.0
2012-06-01 10:00:00,61.82,62.0,61.52,61.52,78300.0,42.4042,42.5277,42.1985,42.1985,78300.0
2012-06-01 10:30:00,61.53,61.68,61.44,61.57,87000.0,42.2053,42.3082,42.1436,42.2328,87000.0
2012-06-01 11:00:00,61.55,61.57,61.24,61.25,109100.0,42.219,42.2328,42.0064,42.0133,109100.0
2012-06-01 11:30:00,61.25,61.25,61.14,61.2,51700.0,42.0133,42.0133,41.9378,41.979,51700.0
2012-06-01 12:00:00,61.17,61.27,61.13,61.22,55100.0,41.9584,42.027,41.9309,41.9927,55100.0
2012-06-01 12:30:00,61.2,61.22,61.12,61.16,44200.0,41.979,41.9927,41.9241,41.9515,44200.0
2012-06-01 13:00:00,61.17,61.23,61.1,61.11,57700.0,41.9584,41.9995,41.9104,41.9172,57700.0
2012-06-01 13:30:00,61.12,61.17,61.04,61.14,32800.0,41.9241,41.9584,41.8692,41.9378,32800.0
2012-06-01 14:00:00,61.15,61.16,60.98,61.03,109400.0,41.9447,41.9515,41.8281,41.8624,109400.0
2012-06-01 14:30:00,61.03,61.15,60.95,60.97,63900.0,41.8624,41.9447,41.8075,41.8212,63900.0
2012-06-01 15:00:00,60.97,61.11,60.95,61.06,114500.0,41.8212,41.9172,41.8075,41.8829,114500.0
2012-06-01 15:30:00,61.05,61.18,60.97,61.09,251400.0,41.8761,41.9652,41.8212,41.9035,251400.0
2012-06-04 09:30:00,61.09,61.28,60.68,60.77,101700.0,41.9035,42.0338,41.6223,41.684,101700.0
2012-06-04 10:00:00,60.78,61.18,60.62,61.12,82000.0,41.6909,41.9652,41.5811,41.9241,82000.0
2012-06-04 10:30:00,61.13,61.13,60.8,60.96,76700.0,41.9309,41.9309,41.7046,41.8143,76700.0
2012-06-04 11:00:00,60.96,61.15,60.95,61.08,150200.0,41.8143,41.9447,41.8075,41.8967,150200.0
2012-06-04 11:30:00,61.07,61.16,61.04,61.11,42400.0,41.8898,41.9515,41.8692,41.9172,42400.0
2012-06-04 12:00:00,61.1,61.14,60.77,60.78,36200.0,41.9104,41.9378,41.684,41.6909,36200.0
2012-06-04 12:30:00,60.78,60.83,60.69,60.72,28700.0,41.6909,41.7252,41.6291,41.6497,28700.0
2012-06-04 13:00:00,60.73,60.8,60.47,60.58,50800.0,41.6566,41.7046,41.4782,41.5537,50800.0
2012-06-04 13:30:00,60.59,60.78,60.53,60.66,33600.0,41.5605,41.6909,41.5194,41.6086,33600.0
2012-06-04 14:00:00,60.66,60.92,60.61,60.92,70100.0,41.6086,41.7869,41.5743,41.7869,70100.0
2012-06-04 14:30:00,60.9,61.24,60.9,60.95,80900.0,41.7732,42.0064,41.7732,41.8075,80900.0
2012-06-04 15:00:00,60.96,61.13,60.85,61.05,59300.0,41.8143,41.9309,41.7389,41.8761,59300.0
2012-06-04 15:30:00,61.05,61.22,60.88,61.13,127500.0,41.8761,41.9927,41.7595,41.9309,127500.0
2012-06-05 09:30:00,60.76,60.88,60.25,60.25,246500.0,41.6772,41.7595,41.3273,41.3273,246500.0
2012-06-05 10:00:00,60.29,60.37,59.98,60.02,156900.0,41.3548,41.4096,41.1421,41.1696,156900.0
2012-06-05 10:30:00,60.02,60.04,59.73,59.73,216700.0,41.1696,41.1833,40.9706,40.9706,216700.0
2012-06-05 11:00:00,59.74,59.75,59.38,59.69,298200.0,40.9775,40.9844,40.7306,40.9432,298200.0
2012-06-05 11:30:00,59.72,59.99,59.67,59.7,169800.0,40.9638,41.149,40.9295,40.9501,169800.0
2012-06-05 12:00:00,59.73,59.89,59.63,59.68,63500.0,40.9706,41.0804,40.9021,40.9363,63500.0
2012-06-05 12:30:00,59.67,59.95,59.67,59.82,48300.0,40.9295,41.1215,40.9295,41.0324,48300.0
2012-06-05 13:00:00,59.86,59.94,59.78,59.92,35100.0,41.0598,41.1147,41.0049,41.101,35100.0
2012-06-05 13:30:00,59.95,60.38,59.92,60.38,145700.0,41.1215,41.4165,41.101,41.4165,145700.0
2012-06-05 14:00:00,60.38,60.43,60.33,60.39,66100.0,41.4165,41.4508,41.3822,41.4234,66100.0
2012-06-05 14:30:00,60.4,60.42,60.3,60.39,67900.0,41.4302,41.4439,41.3616,41.4234,67900.0
2012-06-05 15:00:00,60.38,60.45,60.24,60.29,156500.0,41.4165,41.4645,41.3205,41.3548,156500.0
2012-06-05 15:30:00,60.31,60.32,60.1,60.15,239600.0,41.3685,41.3753,41.2244,41.2587,239600.0
2012-06-06 09:30:00,60.44,60.44,59.83,60.21,74600.0,41.7948,41.7948,41.373,41.6358,74600.0
2012-06-06 10:00:00,60.25,60.56,60.23,60.41,38900.0,41.6635,41.8778,41.6496,41.7741,38900.0
2012-06-06 10:30:00,60.39,60.74,60.38,60.71,38800.0,41.7603,42.0023,41.7534,41.9816,38800.0
2012-06-06 11:00:00,60.72,60.79,60.5,60.52,63600.0,41.9885,42.0369,41.8363,41.8502,63600.0
2012-06-06 11:30:00,60.52,60.59,60.44,60.55,62900.0,41.8502,41.8986,41.7948,41.8709,62900.0
2012-06-06 12:00:00,60.55,60.69,60.54,60.66,45700.0,41.8709,41.9677,41.864,41.947,45700.0
2012-06-06 12:30:00,60.66,60.85,60.64,60.81,27700.0,41.947,42.0784,41.9331,42.0507,27700.0
2012-06-06 13:00:00,60.79,60.88,60.75,60.77,49200.0,42.0369,42.0991,42.0092,42.023,49200.0
2012-06-06 13:30:00,60.77,60.77,60.5,60.57,78300.0,42.023,42.023,41.8363,41.8847,78300.0
2012-06-06 14:00:00,60.57,60.57,60.36,60.53,100400.0,41.8847,41.8847,41.7395,41.8571,100400.0
2012-06-06 14:30:00,60.52,60.65,60.39,60.53,106300.0,41.8502,41.9401,41.7603,41.8571,106300.0
2012-06-06 15:00:00,60.53,60.61,60.49,60.56,79800.0,41.8571,41.9124,41.8294,41.8778,79800.0
2012-06-06 15:30:00,60.57,60.87,60.52,60.83,271000.0,41.8847,42.0922,41.8502,42.0645,271000.0
2012-06-07 09:30:00,61.33,61.73,61.24,61.24,68000.0,42.4103,42.6869,42.3481,42.3481,68000.0
2012-06-07 10:00:00,61.25,61.32,61.05,61.24,56400.0,42.355,42.4034,42.2167,42.3481,56400.0
2012-06-07 10:30:00,61.24,61.28,60.85,60.99,81200.0,42.3481,42.3757,42.0784,42.1752,81200.0
2012-06-07 11:00:00,60.97,61.01,60.85,60.95,81800.0,42.1613,42.189,42.0784,42.1475,81800.0
2012-06-07 11:30:00,60.94,61.08,60.92,60.99,62900.0,42.1406,42.2374,42.1268,42.1752,62900.0
2012-06-07 12:00:00,60.99,61.23,60.96,61.15,34500.0,42.1752,42.3411,42.1544,42.2858,34500.0
2012-06-07 12:30:00,61.15,61.23,61.08,61.1,48500.0,42.2858,42.3411,42.2374,42.2512,48500.0
2012-06-07 13:00:00,61.1,61.28,61.07,61.23,43800.0,42.2512,42.3757,42.2305,42.3411,43800.0
2012-06-07 13:30:00,61.25,61.28,61.11,61.21,40500.0,42.355,42.3757,42.2582,42.3273,40500.0
2012-06-07 14:00:00,61.21,61.22,61.11,61.14,73200.0,42.3273,42.3342,42.2582,42.2789,73200.0
2012-06-07 14:30:00,61.15,61.18,61.1,61.15,58200.0,42.2858,42.3066,42.2512,42.2858,58200.0
2012-06-07 15:00:00,61.14,61.15,60.95,61.0,71900.0,42.2789,42.2858,42.1475,42.1821,71900.0
2012-06-07 15:30:00,60.99,61.05,60.73,60.77,276900.0,42.1752,42.2167,41.9954,42.023,276900.0
2012-06-08 09:30:00,60.63,60.78,60.48,60.67,94700.0,41.9262,42.03,41.8225,41.9539,94700.0
2012-06-08 10:00:00,60.7,60.93,60.64,60.89,32500.0,41.9746,42.1337,41.9331,42.106,32500.0
2012-06-08 10:30:00,60.89,61.11,60.86,60.99,66200.0,42.106,42.2582,42.0853,42.1752,66200.0
2012-06-08 11:00:00,61.0,61.06,60.95,61.02,67700.0,42.1821,42.2236,42.1475,42.1959,67700.0
2012-06-08 11:30:00,61.02,61.07,60.97,61.0,58300.0,42.1959,42.2305,42.1613,42.1821,58300.0
2012-06-08 12:00:00,61.01,61.02,60.94,60.99,50800.0,42.189,42.1959,42.1406,42.1752,50800.0
2012-06-08 12:30:00,61.01,61.08,60.97,61.03,85200.0,42.189,42.2374,42.1613,42.2028,85200.0
2012-06-08 13:00:00,61.06,61.41,61.06,61.34,46300.0,42.2236,42.4656,42.2236,42.4172,46300.0
2012-06-08 13:30:00,61.35,61.43,61.33,61.35,53400.0,42.4241,42.4794,42.4103,42.4241,53400.0
2012-06-08 14:00:00,61.33,61.35,61.28,61.3,73000.0,42.4103,42.4241,42.3757,42.3895,73000.0
2012-06-08 14:30:00,61.31,61.52,61.29,61.45,86700.0,42.3965,42.5417,42.3826,42.4933,86700.0
2012-06-08 15:00:00,61.46,61.53,61.4,61.48,73700.0,42.5002,42.5486,42.4587,42.514,73700.0
2012-06-08 15:30:00,61.48,61.63,61.44,61.57,223800.0,42.514,42.6177,42.4864,42.5763,223800.0
2012-06-11 09:30:00,62.16,62.16,61.15,61.19,70800.0,42.9842,42.9842,42.2858,42.3135,70800.0
2012-06-11 10:00:00,61.18,61.33,60.97,61.13,79700.0,42.3066,42.4103,42.1613,42.272,79700.0
2012-06-11 10:30:00,61.14,61.44,61.07,61.07,55800.0,42.2789,42.4864,42.2305,42.2305,55800.0
2012-06-11 11:00:00,61.1,61.32,61.09,61.2,68500.0,42.2512,42.4034,42.2443,42.3204,68500.0
2012-06-11 11:30:00,61.2,61.36,61.18,61.36,40700.0,42.3204,42.431,42.3066,42.431,40700.0
2012-06-11 12:00:00,61.34,61.36,61.15,61.19,21200.0,42.4172,42.431,42.2858,42.3135,21200.0
2012-06-11 12:30:00,61.21,61.6,61.19,61.34,95200.0,42.3273,42.597,42.3135,42.4172,95200.0
2012-06-11 13:00:00,61.36,61.52,61.36,61.41,16800.0,42.431,42.5417,42.431,42.4656,16800.0
2012-06-11 13:30:00,61.43,61.44,61.25,61.29,35000.0,42.4794,42.4864,42.355,42.3826,35000.0
2012-06-11 14:00:00,61.28,61.28,61.08,61.11,57200.0,42.3757,42.3757,42.2374,42.2582,57200.0
2012-06-11 14:30:00,61.11,61.25,61.04,61.05,42500.0,42.2582,42.355,42.2098,42.2167,42500.0
2012-06-11 15:00:00,61.07,61.15,60.96,60.99,73100.0,42.2305,42.2858,42.1544,42.1752,73100.0
2012-06-11 15:30:00,60.97,61.12,60.75,60.84,143300.0,42.1613,42.2651,42.0092,42.0715,143300.0
2012-06-12 09:30:00,61.07,61.35,60.92,60.93,60100.0,42.2305,42.4241,42.1268,42.1337,60100.0
2012-06-12 10:00:00,60.97,61.08,60.54,60.68,52700.0,42.1613,42.2374,41.864,41.9608,52700.0
2012-06-12 10:30:00,60.67,60.83,60.48,60.76,48900.0,41.9539,42.0645,41.8225,42.0161,48900.0
2012-06-12 11:00:00,60.79,61.26,60.77,61.17,41300.0,42.0369,42.3619,42.023,42.2996,41300.0
2012-06-12 11:30:00,61.21,61.26,61.04,61.08,22100.0,42.3273,42.3619,42.2098,42.2374,22100.0
2012-06-12 12:00:00,61.08,61.15,60.85,60.94,25200.0,42.2374,42.2858,42.0784,42.1406,25200.0
2012-06-12 12:30:00,60.93,61.05,60.84,60.89,23000.0,42.1337,42.2167,42.0715,42.106,23000.0
2012-06-12 13:00:00,60.88,61.08,60.87,60.98,29000.0,42.0991,42.2374,42.0922,42.1683,29000.0
2012-06-12 13:30:00,60.98,61.04,60.9,60.92,38300.0,42.1683,42.2098,42.1129,42.1268,38300.0
2012-06-12 14:00:00,60.94,61.09,60.9,61.06,38400.0,42.1406,42.2443,42.1129,42.2236,38400.0
2012-06-12 14:30:00,61.08,61.31,61.08,61.31,47200.0,42.2374,42.3965,42.2374,42.3965,47200.0
2012-06-12 15:00:00,61.34,61.45,61.25,61.41,62900.0,42.4172,42.4933,42.355,42.4656,62900.0
2012-06-12 15:30:00,61.4,61.56,61.28,61.44,126600.0,42.4587,42.5693,42.3757,42.4864,126600.0
2012-06-13 09:30:00,61.16,61.34,60.85,60.89,57100.0,42.2927,42.4172,42.0784,42.106,57100.0
2012-06-13 10:00:00,60.89,61.37,60.85,61.27,28600.0,42.106,42.438,42.0784,42.3688,28600.0
2012-06-13 10:30:00,61.28,61.65,61.27,61.64,29300.0,42.3757,42.6316,42.3688,42.6247,29300.0
2012-06-13 11:00:00,61.61,61.63,61.33,61.33,55100.0,42.6039,42.6177,42.4103,42.4103,55100.0
2012-06-13 11:30:00,61.36,61.5,61.19,61.22,30900.0,42.431,42.5278,42.3135,42.3342,30900.0
2012-06-13 12:00:00,61.22,61.27,61.09,61.23,12900.0,42.3342,42.3688,42.2443,42.3411,12900.0
2012-06-13 12:30:00,61.22,61.41,61.22,61.36,28700.0,42.3342,42.4656,42.3342,42.431,28700.0
2012-06-13 13:00:00,61.36,61.43,61.29,61.4,27100.0,42.431,42.4794,42.3826,42.4587,27100.0
2012-06-13 13:30:00,61.4,61.44,61.13,61.15,35200.0,42.4587,42.4864,42.272,42.2858,35200.0
2012-06-13 14:00:00,61.16,61.23,61.09,61.09,19900.0,42.2927,42.3411,42.2443,42.2443,19900.0
2012-06-13 14:30:00,61.08,61.08,60.88,60.94,32700.0,42.2374,42.2374,42.0991,42.1406,32700.0
2012-06-13 15:00:00,60.92,60.95,60.52,60.57,47200.0,42.1268,42.1475,41.8502,41.8847,47200.0
2012-06-13 15:30:00,60.51,60.78,60.5,60.77,102100.0,41.8433,42.03,41.8363,42.023,102100.0
2012-06-14 09:30:00,61.01,61.39,60.84,61.37,38600.0,42.189,42.4518,42.0715,42.438,38600.0
2012-06-14 10:00:00,61.37,61.52,61.1,61.17,49800.0,42.438,42.5417,42.2512,42.2996,49800.0
2012-06-14 10:30:00,61.18,61.21,60.98,61.18,39300.0,42.3066,42.3273,42.1683,42.3066,39300.0
2012-06-14 11:00:00,61.18,61.3,61.16,61.26,50000.0,42.3066,42.3895,42.2927,42.3619,50000.0
2012-06-14 11:30:00,61.31,61.33,61.06,61.08,31500.0,42.3965,42.4103,42.2236,42.2374,31500.0
2012-06-14 12:00:00,61.08,61.12,61.04,61.05,18600.0,42.2374,42.2651,42.2098,42.2167,18600.0
2012-06-14 12:30:00,61.05,61.06,60.99,61.04,28600.0,42.2167,42.2236,42.1752,42.2098,28600.0
2012-06-14 13:00:00,61.03,61.08,60.78,60.78,22300.0,42.2028,42.2374,42.03,42.03,22300.0
2012-06-14 13:30:00,60.78,60.94,60.77,60.79,46300.0,42.03,42.1406,42.023,42.0369,46300.0
2012-06-14 14:00:00,60.79,60.92,60.61,60.66,59400.0,42.0369,42.1268,41.9124,41.947,59400.0
2012-06-14 14:30:00,60.66,60.66,60.51,60.51,66300.0,41.947,41.947,41.8433,41.8433,66300.0
2012-06-14 15:00:00,60.51,61.11,60.51,60.6,163900.0,41.8433,42.2582,41.8433,41.9055,163900.0
2012-06-14 15:30:00,60.6,60.92,60.59,60.79,184700.0,41.9055,42.1268,41.8986,42.0369,184700.0
2012-06-15 09:30:00,61.06,61.25,60.95,61.18,182700.0,42.2236,42.355,42.1475,42.3066,182700.0
2012-06-15 10:00:00,61.21,61.49,61.2,61.35,44100.0,42.3273,42.5209,42.3204,42.4241,44100.0
2012-06-15 10:30:00,61.34,61.5,61.23,61.5,59200.0,42.4172,42.5278,42.3411,42.5278,59200.0
2012-06-15 11:00:00,61.5,61.59,61.4,61.46,28200.0,42.5278,42.5901,42.4587,42.5002,28200.0
2012-06-15 11:30:00,61.47,61.54,61.35,61.36,35000.0,42.5071,42.5555,42.4241,42.431,35000.0
2012-06-15 12:00:00,61.39,61.47,61.39,61.46,13500.0,42.4518,42.5071,42.4518,42.5002,13500.0
2012-06-15 12:30:00,61.44,61.46,61.29,61.41,12300.0,42.4864,42.5002,42.3826,42.4656,12300.0
2012-06-15 13:00:00,61.41,61.47,61.29,61.3,17600.0,42.4656,42.5071,42.3826,42.3895,17600.0
2012-06-15 13:30:00,61.34,61.45,61.31,61.43,10500.0,42.4172,42.4933,42.3965,42.4794,10500.0
2012-06-15 14:00:00,61.43,61.6,61.42,61.53,38900.0,42.4794,42.597,42.4725,42.5486,38900.0
2012-06-15 14:30:00,61.53,61.61,61.42,61.44,54400.0,42.5486,42.6039,42.4725,42.4864,54400.0
2012-06-15 15:00:00,61.44,61.55,61.39,61.4,66800.0,42.4864,42.5624,42.4518,42.4587,66800.0
2012-06-15 15:30:00,61.4,61.51,61.37,61.43,168000.0,42.4587,42.5348,42.438,42.4794,168000.0
2012-06-18 09:30:00,61.24,61.38,60.99,61.21,109700.0,42.3481,42.4449,42.1752,42.3273,109700.0
2012-06-18 10:00:00,61.21,61.78,61.2,61.72,42600.0,42.3273,42.7215,42.3204,42.68,42600.0
2012-06-18 10:30:00,61.72,62.01,61.66,61.79,32500.0,42.68,42.8805,42.6385,42.7284,32500.0
2012-06-18 11:00:00,61.8,61.83,61.55,61.63,30600.0,42.7353,42.756,42.5624,42.6177,30600.0
2012-06-18 11:30:00,61.64,61.79,61.48,61.68,42300.0,42.6247,42.7284,42.514,42.6523,42300.0
2012-06-18 12:00:00,61.67,61.72,61.55,61.63,18800.0,42.6454,42.68,42.5624,42.6177,18800.0
2012-06-18 12:30:00,61.64,61.78,61.58,61.65,20100.0,42.6247,42.7215,42.5832,42.6316,20100.0
2012-06-18 13:00:00,61.66,61.87,61.65,61.85,13800.0,42.6385,42.7837,42.6316,42.7699,13800.0
2012-06-18 13:30:00,61.86,61.92,61.81,61.92,14000.0,42.7768,42.8183,42.7422,42.8183,14000.0
2012-06-18 14:00:00,61.91,61.93,61.75,61.8,39500.0,42.8114,42.8252,42.7007,42.7353,39500.0
2012-06-18 14:30:00,61.8,61.9,61.79,61.84,18300.0,42.7353,42.8045,42.7284,42.763,18300.0
2012-06-18 15:00:00,61.86,61.94,61.72,61.89,38200.0,42.7768,42.8321,42.68,42.7975,38200.0
2012-06-18 15:30:00,61.88,61.92,61.76,61.84,99600.0,42.7906,42.8183,42.7076,42.763,99600.0
2012-06-19 09:30:00,61.89,62.25,61.67,62.25,53800.0,42.7975,43.0465,42.6454,43.0465,53800.0
2012-06-19 10:00:00,62.31,62.56,62.3,62.54,37400.0,43.088,43.2608,43.0811,43.247,37400.0
2012-06-19 10:30:00,62.54,62.68,62.46,62.59,59100.0,43.247,43.3438,43.1917,43.2816,59100.0
2012-06-19 11:00:00,62.62,62.73,62.54,62.64,33200.0,43.3023,43.3784,43.247,43.3162,33200.0
2012-06-19 11:30:00,62.64,62.95,62.64,62.89,51800.0,43.3162,43.5305,43.3162,43.489,51800.0
2012-06-19 12:00:00,62.91,62.93,62.72,62.8,65100.0,43.5029,43.5167,43.3715,43.4268,65100.0
2012-06-19 12:30:00,62.79,62.91,62.76,62.78,43900.0,43.4199,43.5029,43.3991,43.413,43900.0
2012-06-19 13:00:00,62.78,62.82,62.7,62.77,71800.0,43.413,43.4406,43.3577,43.4061,71800.0
2012-06-19 13:30:00,62.76,62.8,62.7,62.74,22000.0,43.3991,43.4268,43.3577,43.3853,22000.0
2012-06-19 14:00:00,62.75,62.75,62.67,62.7,18000.0,43.3922,43.3922,43.3369,43.3577,18000.0
2012-06-19 14:30:00,62.7,62.7,62.3,62.49,73300.0,43.3577,43.3577,43.0811,43.2124,73300.0
2012-06-19 15:00:00,62.48,62.63,62.45,62.57,29800.0,43.2055,43.3093,43.1848,43.2678,29800.0
2012-06-19 15:30:00,62.58,62.61,62.46,62.56,177500.0,43.2747,43.2954,43.1917,43.2608,177500.0
2012-06-20 09:30:00,62.42,62.49,61.9,62.25,74700.0,43.164,43.2124,42.8045,43.0465,74700.0
2012-06-20 10:00:00,62.27,62.37,62.16,62.24,31500.0,43.0603,43.1295,42.9842,43.0396,31500.0
2012-06-20 10:30:00,62.24,62.28,62.18,62.24,28800.0,43.0396,43.0672,42.9981,43.0396,28800.0
2012-06-20 11:00:00,62.23,62.35,62.23,62.33,17700.0,43.0326,43.1156,43.0326,43.1018,17700.0
2012-06-20 11:30:00,62.35,62.58,62.31,62.58,28700.0,43.1156,43.2747,43.088,43.2747,28700.0
2012-06-20 12:00:00,62.56,62.57,62.28,62.38,36500.0,43.2608,43.2678,43.0672,43.1364,36500.0
2012-06-20 12:30:00,62.4,62.57,62.04,62.48,51500.0,43.1502,43.2678,42.9013,43.2055,51500.0
2012-06-20 13:00:00,62.52,62.8,62.51,62.56,39800.0,43.2332,43.4268,43.2263,43.2608,39800.0
2012-06-20 13:30:00,62.6,62.61,62.44,62.55,14900.0,43.2885,43.2954,43.1779,43.2539,14900.0
2012-06-20 14:00:00,62.54,62.57,62.17,62.25,34100.0,43.247,43.2678,42.9912,43.0465,34100.0
2012-06-20 14:30:00,62.28,62.37,62.05,62.09,27800.0,43.0672,43.1295,42.9082,42.9358,27800.0
2012-06-20 15:00:00,62.13,62.35,61.96,62.27,57600.0,42.9635,43.1156,42.8459,43.0603,57600.0
2012-06-20 15:30:00,62.27,62.46,62.15,62.45,97000.0,43.0603,43.1917,42.9773,43.1848,97000.0
2012-06-21 09:30:00,62.63,62.7,62.35,62.45,50100.0,43.3093,43.3577,43.1156,43.1848,50100.0
2012-06-21 10:00:00,62.44,62.45,61.88,62.1,48800.0,43.1779,43.1848,42.7906,42.9428,48800.0
2012-06-21 10:30:00,62.09,62.25,61.93,62.12,23500.0,42.9358,43.0465,42.8252,42.9566,23500.0
2012-06-21 11:00:00,62.11,62.11,61.75,61.82,30800.0,42.9497,42.9497,42.7007,42.7491,30800.0
2012-06-21 11:30:00,61.8,61.93,61.55,61.87,68100.0,42.7353,42.8252,42.5624,42.7837,68100.0
2012-06-21 12:00:00,61.84,61.87,61.42,61.43,28400.0,42.763,42.7837,42.4725,42.4794,28400.0
2012-06-21 12:30:00,61.43,61.51,61.35,61.48,22900.0,42.4794,42.5348,42.4241,42.514,22900.0
2012-06-21 13:00:00,61.44,61.48,61.25,61.28,22500.0,42.4864,42.514,42.355,42.3757,22500.0
2012-06-21 13:30:00,61.25,61.36,61.1,61.15,27600.0,42.355,42.431,42.2512,42.2858,27600.0
2012-06-21 14:00:00,61.13,61.16,61.01,61.1,27600.0,42.272,42.2927,42.189,42.2512,27600.0
2012-06-21 14:30:00,61.09,61.22,61.07,61.09,43400.0,42.2443,42.3342,42.2305,42.2443,43400.0
2012-06-21 15:00:00,61.08,61.11,60.94,61.09,90500.0,42.2374,42.2582,42.1406,42.2443,90500.0
2012-06-21 15:30:00,61.1,61.17,60.97,61.0,155500.0,42.2512,42.2996,42.1613,42.1821,155500.0
2012-06-22 09:30:00,61.41,61.45,60.82,60.92,41300.0,42.4656,42.4933,42.0576,42.1268,41300.0
2012-06-22 10:00:00,60.95,61.07,60.85,60.85,22800.0,42.1475,42.2305,42.0784,42.0784,22800.0
2012-06-22 10:30:00,60.82,61.07,60.76,61.0,34200.0,42.0576,42.2305,42.0161,42.1821,34200.0
2012-06-22 11:00:00,61.02,61.13,60.98,61.01,19600.0,42.1959,42.272,42.1683,42.189,19600.0
2012-06-22 11:30:00,60.99,61.14,60.95,60.98,45800.0,42.1752,42.2789,42.1475,42.1683,45800.0
2012-06-22 12:00:00,60.96,61.07,60.9,60.92,27500.0,42.1544,42.2305,42.1129,42.1268,27500.0
2012-06-22 12:30:00,60.92,60.95,60.83,60.85,18300.0,42.1268,42.1475,42.0645,42.0784,18300.0
2012-06-22 13:00:00,60.85,60.91,60.82,60.84,24300.0,42.0784,42.1199,42.0576,42.0715,24300.0
2012-06-22 13:30:00,60.84,61.01,60.84,60.92,16200.0,42.0715,42.189,42.0715,42.1268,16200.0
2012-06-22 14:00:00,60.91,61.03,60.9,61.02,25100.0,42.1199,42.2028,42.1129,42.1959,25100.0
2012-06-22 14:30:00,61.02,61.27,61.0,61.23,29100.0,42.1959,42.3688,42.1821,42.3411,29100.0
2012-06-22 15:00:00,61.26,61.33,61.15,61.27,33600.0,42.3619,42.4103,42.2858,42.3688,33600.0
2012-06-22 15:30:00,61.25,61.63,61.21,61.61,301100.0,42.355,42.6177,42.3273,42.6039,301100.0
2012-06-25 09:30:00,60.92,60.92,60.37,60.5,62700.0,42.1268,42.1268,41.7464,41.8363,62700.0
2012-06-25 10:00:00,60.51,60.8,60.51,60.71,81500.0,41.8433,42.0438,41.8433,41.9816,81500.0
2012-06-25 10:30:00,60.71,60.72,60.49,60.53,48800.0,41.9816,41.9885,41.8294,41.8571,48800.0
2012-06-25 11:00:00,60.54,60.58,60.37,60.45,48200.0,41.864,41.8917,41.7464,41.8018,48200.0
2012-06-25 11:30:00,60.46,60.46,60.2,60.22,51400.0,41.8087,41.8087,41.6289,41.6427,51400.0
2012-06-25 12:00:00,60.22,60.49,60.19,60.37,22800.0,41.6427,41.8294,41.622,41.7464,22800.0
2012-06-25 12:30:00,60.35,60.37,60.27,60.31,30500.0,41.7326,41.7464,41.6773,41.705,30500.0
2012-06-25 13:00:00,60.29,60.35,60.22,60.35,10900.0,41.6911,41.7326,41.6427,41.7326,10900.0
2012-06-25 13:30:00,60.33,60.51,60.32,60.51,15900.0,41.7188,41.8433,41.7119,41.8433,15900.0
2012-06-25 14:00:00,60.51,60.56,60.4,60.47,28300.0,41.8433,41.8778,41.7672,41.8156,28300.0
2012-06-25 14:30:00,60.46,60.46,60.38,60.39,61000.0,41.8087,41.8087,41.7534,41.7603,61000.0
2012-06-25 15:00:00,60.38,60.54,60.34,60.42,50400.0,41.7534,41.864,41.7257,41.781,50400.0
2012-06-25 15:30:00,60.43,60.51,60.34,60.36,135700.0,41.7879,41.8433,41.7257,41.7395,135700.0
2012-06-26 09:30:00,60.47,60.52,60.08,60.08,67400.0,41.8156,41.8502,41.5459,41.5459,67400.0
2012-06-26 10:00:00,60.11,60.15,59.63,59.72,95000.0,41.5666,41.5943,41.2347,41.297,95000.0
2012-06-26 10:30:00,59.71,60.02,59.7,59.92,44500.0,41.29,41.5044,41.2831,41.4353,44500.0
2012-06-26 11:00:00,59.9,60.13,59.73,60.07,56700.0,41.4214,41.5805,41.3039,41.539,56700.0
2012-06-26 11:30:00,60.04,60.12,59.9,60.06,71200.0,41.5182,41.5736,41.4214,41.5321,71200.0
2012-06-26 12:00:00,60.07,60.11,59.99,60.01,54100.0,41.539,41.5666,41.4837,41.4975,54100.0
2012-06-26 12:30:00,60.01,60.27,60.01,60.15,33200.0,41.4975,41.6773,41.4975,41.5943,33200.0
2012-06-26 13:00:00,60.18,60.18,60.07,60.11,78300.0,41.6151,41.6151,41.539,41.5666,78300.0
2012-06-26 13:30:00,60.11,60.27,60.06,60.26,53700.0,41.5666,41.6773,41.5321,41.6704,53700.0
2012-06-26 14:00:00,60.26,60.33,60.17,60.23,132200.0,41.6704,41.7188,41.6081,41.6496,132200.0
2012-06-26 14:30:00,60.22,60.24,60.06,60.21,50700.0,41.6427,41.6565,41.5321,41.6358,50700.0
2012-06-26 15:00:00,60.21,60.35,60.18,60.26,96400.0,41.6358,41.7326,41.6151,41.6704,96400.0
2012-06-26 15:30:00,60.26,60.41,60.13,60.15,171400.0,41.6704,41.7741,41.5805,41.5943,171400.0
2012-06-27 09:30:00,56.49,57.64,55.58,57.63,793400.0,39.0634,39.8586,38.4341,39.8517,793400.0
2012-06-27 10:00:00,57.6,58.37,57.58,58.08,297800.0,39.831,40.3634,39.8171,40.1629,297800.0
2012-06-27 10:30:00,58.09,58.35,57.93,58.12,174200.0,40.1698,40.3496,40.0592,40.1905,174200.0
2012-06-27 11:00:00,58.13,58.46,58.08,58.15,148900.0,40.1975,40.4257,40.1629,40.2113,148900.0
2012-06-27 11:30:00,58.16,58.16,58.0,58.06,92800.0,40.2182,40.2182,40.1076,40.1491,92800.0
2012-06-27 12:00:00,58.04,58.1,57.83,58.04,144700.0,40.1352,40.1767,39.99,40.1352,144700.0
2012-06-27 12:30:00,58.04,58.14,57.95,58.09,75400.0,40.1352,40.2044,40.073,40.1698,75400.0
2012-06-27 13:00:00,58.09,58.51,58.09,58.18,159300.0,40.1698,40.4602,40.1698,40.232,159300.0
2012-06-27 13:30:00,58.17,58.4,58.03,58.36,122600.0,40.2251,40.3842,40.1283,40.3565,122600.0
2012-06-27 14:00:00,58.34,58.42,58.29,58.35,120100.0,40.3427,40.398,40.3081,40.3496,120100.0
2012-06-27 14:30:00,58.35,58.48,58.33,58.42,70500.0,40.3496,40.4395,40.3358,40.398,70500.0
2012-06-27 15:00:00,58.42,58.71,58.41,58.66,163500.0,40.398,40.5985,40.3911,40.564,163500.0
2012-06-27 15:30:00,58.65,58.77,58.42,58.5,299500.0,40.557,40.64,40.398,40.4533,299500.0
2012-06-28 09:30:00,58.14,58.92,57.33,58.78,149400.0,40.2044,40.7438,39.6443,40.6469,149400.0
2012-06-28 10:00:00,58.77,59.13,58.62,58.67,143100.0,40.64,40.889,40.5363,40.5709,143100.0
2012-06-28 10:30:00,58.59,58.77,58.36,58.55,83200.0,40.5156,40.64,40.3565,40.4879,83200.0
2012-06-28 11:00:00,58.55,58.75,58.48,58.73,82900.0,40.4879,40.6262,40.4395,40.6124,82900.0
2012-06-28 11:30:00,58.73,58.75,58.68,58.75,45400.0,40.6124,40.6262,40.5778,40.6262,45400.0
2012-06-28 12:00:00,58.75,58.83,58.73,58.77,58200.0,40.6262,40.6815,40.6124,40.64,58200.0
2012-06-28 12:30:00,58.77,58.78,58.71,58.75,67000.0,40.64,40.6469,40.5985,40.6262,67000.0
2012-06-28 13:00:00,58.75,58.95,58.73,58.92,80800.0,40.6262,40.7645,40.6124,40.7438,80800.0
2012-06-28 13:30:00,58.93,59.03,58.92,59.0,67600.0,40.7507,40.8198,40.7438,40.7991,67600.0
2012-06-28 14:00:00,59.02,59.08,58.84,58.93,33400.0,40.8129,40.8544,40.6884,40.7507,33400.0
2012-06-28 14:30:00,58.91,59.12,58.87,59.11,64500.0,40.7368,40.8821,40.7092,40.8751,64500.0
2012-06-28 15:00:00,59.1,59.16,58.98,59.13,89800.0,40.8682,40.9097,40.7852,40.889,89800.0
2012-06-28 15:30:00,59.14,59.71,59.1,59.65,338500.0,40.8959,41.29,40.8682,41.2486,338500.0
2012-06-29 09:30:00,60.7,60.7,60.04,60.08,187200.0,41.9746,41.9746,41.5182,41.5459,187200.0
2012-06-29 10:00:00,60.09,60.49,60.04,60.4,112300.0,41.5528,41.8294,41.5182,41.7672,112300.0
2012-06-29 10:30:00,60.42,60.52,60.27,60.37,74700.0,41.781,41.8502,41.6773,41.7464,74700.0
2012-06-29 11:00:00,60.37,60.39,60.25,60.33,67200.0,41.7464,41.7603,41.6635,41.7188,67200.0
2012-06-29 11:30:00,60.33,60.4,60.27,60.34,52500.0,41.7188,41.7672,41.6773,41.7257,52500.0
2012-06-29 12:00:00,60.33,60.36,60.28,60.28,52800.0,41.7188,41.7395,41.6842,41.6842,52800.0
2012-06-29 12:30:00,60.29,60.29,60.18,60.22,36300.0,41.6911,41.6911,41.6151,41.6427,36300.0
2012-06-29 13:00:00,60.23,60.5,60.23,60.42,40500.0,41.6496,41.8363,41.6496,41.781,40500.0
2012-06-29 13:30:00,60.43,60.44,60.19,60.19,62900.0,41.7879,41.7948,41.622,41.622,62900.0
2012-06-29 14:00:00,60.19,60.31,60.05,60.28,128000.0,41.622,41.705,41.5252,41.6842,128000.0
2012-06-29 14:30:00,60.26,60.27,60.08,60.21,62300.0,41.6704,41.6773,41.5459,41.6358,62300.0
2012-06-29 15:00:00,60.2,60.26,60.11,60.14,86900.0,41.6289,41.6704,41.5666,41.5874,86900.0
2012-06-29 15:30:00,60.13,60.25,59.81,60.24,402100.0,41.5805,41.6635,41.3592,41.6565,402100.0
2012-07-02 09:30:00,60.52,60.66,60.33,60.38,84000.0,41.8502,41.947,41.7188,41.7534,84000.0
2012-07-02 10:00:00,60.38,60.39,59.86,59.89,60500.0,41.7534,41.7603,41.3938,41.4145,60500.0
2012-07-02 10:30:00,59.88,59.89,59.73,59.77,41800.0,41.4076,41.4145,41.3039,41.3315,41800.0
2012-07-02 11:00:00,59.81,59.81,59.62,59.62,33500.0,41.3592,41.3592,41.2278,41.2278,33500.0
2012-07-02 11:30:00,59.62,59.81,59.58,59.67,52600.0,41.2278,41.3592,41.2001,41.2624,52600.0
2012-07-02 12:00:00,59.65,59.82,59.64,59.81,29500.0,41.2486,41.3661,41.2416,41.3592,29500.0
2012-07-02 12:30:00,59.82,59.93,59.7,59.85,40600.0,41.3661,41.4422,41.2831,41.3869,40600.0
2012-07-02 13:00:00,59.83,59.86,59.76,59.78,47200.0,41.373,41.3938,41.3246,41.3385,47200.0
2012-07-02 13:30:00,59.79,59.83,59.61,59.61,46500.0,41.3454,41.373,41.2209,41.2209,46500.0
2012-07-02 14:00:00,59.63,59.75,59.42,59.73,142600.0,41.2347,41.3177,41.0895,41.3039,142600.0
2012-07-02 14:30:00,59.73,59.83,59.73,59.8,46000.0,41.3039,41.373,41.3039,41.3523,46000.0
2012-07-02 15:00:00,59.81,59.9,59.76,59.88,66400.0,41.3592,41.4214,41.3246,41.4076,66400.0
2012-07-02 15:30:00,59.87,60.19,59.82,60.17,195500.0,41.4007,41.622,41.3661,41.6081,195500.0
2012-07-03 09:30:00,60.27,60.29,59.78,59.8,65500.0,41.6773,41.6911,41.3385,41.3523,65500.0
2012-07-03 10:00:00,59.84,60.13,59.79,60.08,43400.0,41.3799,41.5805,41.3454,41.5459,43400.0
2012-07-03 10:30:00,60.13,60.27,60.08,60.22,35800.0,41.5805,41.6773,41.5459,41.6427,35800.0
2012-07-03 11:00:00,60.26,60.57,60.26,60.56,29500.0,41.6704,41.8847,41.6704,41.8778,29500.0
2012-07-03 11:30:00,60.57,60.88,60.54,60.88,67900.0,41.8847,42.0991,41.864,42.0991,67900.0
2012-07-03 12:00:00,60.88,60.95,60.63,60.64,78600.0,42.0991,42.1475,41.9262,41.9331,78600.0
2012-07-03 12:30:00,60.65,60.67,60.36,60.56,139600.0,41.9401,41.9539,41.7395,41.8778,139600.0
2012-07-05 09:30:00,60.5,60.6,60.25,60.42,74800.0,41.8363,41.9055,41.6635,41.781,74800.0
2012-07-05 10:00:00,60.41,60.45,60.14,60.32,85200.0,41.7741,41.8018,41.5874,41.7119,85200.0
2012-07-05 10:30:00,60.33,60.53,60.33,60.52,36900.0,41.7188,41.8571,41.7188,41.8502,36900.0
2012-07-05 11:00:00,60.52,60.79,60.49,60.79,62000.0,41.8502,42.0369,41.8294,42.0369,62000.0
2012-07-05 11:30:00,60.82,60.94,60.8,60.92,26200.0,42.0576,42.1406,42.0438,42.1268,26200.0
2012-07-05 12:00:00,60.92,61.05,60.91,60.97,23800.0,42.1268,42.2167,42.1199,42.1613,23800.0
2012-07-05 12:30:00,60.97,60.97,60.9,60.9,20400.0,42.1613,42.1613,42.1129,42.1129,20400.0
2012-07-05 13:00:00,60.91,60.92,60.86,60.89,26200.0,42.1199,42.1268,42.0853,42.106,26200.0
2012-07-05 13:30:00,60.91,61.35,60.87,61.32,41100.0,42.1199,42.4241,42.0922,42.4034,41100.0
2012-07-05 14:00:00,61.33,61.41,61.27,61.38,53300.0,42.4103,42.4656,42.3688,42.4449,53300.0
2012-07-05 14:30:00,61.38,61.55,61.33,61.39,57600.0,42.4449,42.5624,42.4103,42.4518,57600.0
2012-07-05 15:00:00,61.41,61.52,61.37,61.52,96400.0,42.4656,42.5417,42.438,42.5417,96400.0
2012-07-05 15:30:00,61.52,61.63,61.45,61.49,206300.0,42.5417,42.6177,42.4933,42.5209,206300.0
2012-07-06 09:30:00,60.9,61.28,60.79,60.99,60800.0,42.1129,42.3757,42.0369,42.1752,60800.0
2012-07-06 10:00:00,61.04,61.04,60.8,60.83,20200.0,42.2098,42.2098,42.0438,42.0645,20200.0
2012-07-06 10:30:00,60.84,60.84,60.51,60.53,21200.0,42.0715,42.0715,41.8433,41.8571,21200.0
2012-07-06 11:00:00,60.52,60.71,60.48,60.68,36600.0,41.8502,41.9816,41.8225,41.9608,36600.0
2012-07-06 11:30:00,60.65,60.72,60.57,60.63,18700.0,41.9401,41.9885,41.8847,41.9262,18700.0
2012-07-06 12:00:00,60.63,60.74,60.57,60.7,23700.0,41.9262,42.0023,41.8847,41.9746,23700.0
2012-07-06 12:30:00,60.73,60.86,60.68,60.86,12900.0,41.9954,42.0853,41.9608,42.0853,12900.0
2012-07-06 13:00:00,60.86,61.0,60.81,60.84,24500.0,42.0853,42.1821,42.0507,42.0715,24500.0
2012-07-06 13:30:00,60.85,60.87,60.75,60.85,36200.0,42.0784,42.0922,42.0092,42.0784,36200.0
2012-07-06 14:00:00,60.83,60.84,60.6,60.76,41300.0,42.0645,42.0715,41.9055,42.0161,41300.0
2012-07-06 14:30:00,60.76,60.86,60.7,60.77,27700.0,42.0161,42.0853,41.9746,42.023,27700.0
2012-07-06 15:00:00,60.76,60.87,60.7,60.81,49700.0,42.0161,42.0922,41.9746,42.0507,49700.0
2012-07-06 15:30:00,60.82,61.05,60.75,60.96,157700.0,42.0576,42.2167,42.0092,42.1544,157700.0
2012-07-09 09:30:00,60.8,61.05,60.47,60.6,26100.0,42.0438,42.2167,41.8156,41.9055,26100.0
2012-07-09 10:00:00,60.59,60.72,60.48,60.7,50200.0,41.8986,41.9885,41.8225,41.9746,50200.0
2012-07-09 10:30:00,60.7,60.98,60.67,60.97,31800.0,41.9746,42.1683,41.9539,42.1613,31800.0
2012-07-09 11:00:00,60.97,60.97,60.83,60.83,31400.0,42.1613,42.1613,42.0645,42.0645,31400.0
2012-07-09 11:30:00,60.82,60.85,60.65,60.65,32700.0,42.0576,42.0784,41.9401,41.9401,32700.0
2012-07-09 12:00:00,60.63,60.74,60.56,60.7,23200.0,41.9262,42.0023,41.8778,41.9746,23200.0
2012-07-09 12:30:00,60.7,60.82,60.7,60.75,26100.0,41.9746,42.0576,41.9746,42.0092,26100.0
2012-07-09 13:00:00,60.75,60.9,60.75,60.89,20100.0,42.0092,42.1129,42.0092,42.106,20100.0
2012-07-09 13:30:00,60.88,60.96,60.77,60.78,31400.0,42.0991,42.1544,42.023,42.03,31400.0
2012-07-09 14:00:00,60.79,60.83,60.44,60.47,148400.0,42.0369,42.0645,41.7948,41.8156,148400.0
2012-07-09 14:30:00,60.47,60.54,60.38,60.46,82900.0,41.8156,41.864,41.7534,41.8087,82900.0
2012-07-09 15:00:00,60.47,60.55,60.36,60.51,51400.0,41.8156,41.8709,41.7395,41.8433,51400.0
2012-07-09 15:30:00,60.51,60.53,60.36,60.46,141000.0,41.8433,41.8571,41.7395,41.8087,141000.0
2012-07-10 09:30:00,60.59,60.59,60.08,60.1,160600.0,41.8986,41.8986,41.5459,41.5597,160600.0
2012-07-10 10:00:00,60.1,60.18,59.6,59.84,115700.0,41.5597,41.6151,41.214,41.3799,115700.0
2012-07-10 10:30:00,59.86,59.87,59.55,59.61,68900.0,41.3938,41.4007,41.1794,41.2209,68900.0
2012-07-10 11:00:00,59.62,59.7,59.34,59.67,47300.0,41.2278,41.2831,41.0342,41.2624,47300.0
2012-07-10 11:30:00,59.65,59.69,59.58,59.68,59100.0,41.2486,41.2762,41.2001,41.2693,59100.0
2012-07-10 12:00:00,59.69,59.72,59.55,59.61,61800.0,41.2762,41.297,41.1794,41.2209,61800.0
2012-07-10 12:30:00,59.63,59.73,59.62,59.69,41400.0,41.2347,41.3039,41.2278,41.2762,41400.0
2012-07-10 13:00:00,59.71,59.77,59.53,59.54,45400.0,41.29,41.3315,41.1656,41.1725,45400.0
2012-07-10 13:30:00,59.53,59.56,59.28,59.29,59800.0,41.1656,41.1863,40.9927,40.9996,59800.0
2012-07-10 14:00:00,59.28,59.31,58.9,59.0,111500.0,40.9927,41.0134,40.7299,40.7991,111500.0
2012-07-10 14:30:00,59.0,59.08,58.82,58.87,109700.0,40.7991,40.8544,40.6746,40.7092,109700.0
2012-07-10 15:00:00,58.87,59.02,58.73,58.75,79300.0,40.7092,40.8129,40.6124,40.6262,79300.0
2012-07-10 15:30:00,58.75,59.34,58.75,59.29,333200.0,40.6262,41.0342,40.6262,40.9996,333200.0
2012-07-11 09:30:00,59.24,59.4,58.92,59.12,76600.0,40.965,41.0757,40.7438,40.8821,76600.0
2012-07-11 10:00:00,59.14,59.4,59.1,59.28,42400.0,40.8959,41.0757,40.8682,40.9927,42400.0
2012-07-11 10:30:00,59.28,59.32,58.95,58.99,56300.0,40.9927,41.0204,40.7645,40.7922,56300.0
2012-07-11 11:00:00,58.99,59.13,58.96,59.03,51800.0,40.7922,40.889,40.7714,40.8198,51800.0
2012-07-11 11:30:00,59.03,59.15,59.03,59.1,30000.0,40.8198,40.9028,40.8198,40.8682,30000.0
2012-07-11 12:00:00,59.1,59.31,59.1,59.29,61400.0,40.8682,41.0134,40.8682,40.9996,61400.0
2012-07-11 12:30:00,59.29,59.73,59.29,59.66,95000.0,40.9996,41.3039,40.9996,41.2555,95000.0
2012-07-11 13:00:00,59.65,59.71,59.63,59.63,65300.0,41.2486,41.29,41.2347,41.2347,65300.0
2012-07-11 13:30:00,59.63,59.63,59.43,59.54,37100.0,41.2347,41.2347,41.0964,41.1725,37100.0
2012-07-11 14:00:00,59.56,59.63,59.26,59.36,87000.0,41.1863,41.2347,40.9789,41.048,87000.0
2012-07-11 14:30:00,59.36,59.52,59.23,59.46,78500.0,41.048,41.1587,40.9581,41.1172,78500.0
2012-07-11 15:00:00,59.46,59.58,59.27,59.33,92100.0,41.1172,41.2001,40.9858,41.0273,92100.0
2012-07-11 15:30:00,59.33,59.53,59.2,59.45,165500.0,41.0273,41.1656,40.9374,41.1103,165500.0
2012-07-12 09:30:00,59.23,59.23,58.79,59.01,158900.0,40.9581,40.9581,40.6539,40.806,158900.0
2012-07-12 10:00:00,58.99,59.21,58.97,59.15,218600.0,40.7922,40.9443,40.7783,40.9028,218600.0
2012-07-12 10:30:00,59.15,59.57,59.13,59.5,146700.0,40.9028,41.1932,40.889,41.1448,146700.0
2012-07-12 11:00:00,59.48,60.25,59.43,60.18,114700.0,41.131,41.6635,41.0964,41.6151,114700.0
2012-07-12 11:30:00,60.18,60.31,59.88,59.97,115900.0,41.6151,41.705,41.4076,41.4698,115900.0
2012-07-12 12:00:00,59.97,60.0,59.69,59.71,50800.0,41.4698,41.4906,41.2762,41.29,50800.0
2012-07-12 12:30:00,59.74,59.77,59.58,59.67,30000.0,41.3108,41.3315,41.2001,41.2624,30000.0
2012-07-12 13:00:00,59.66,59.95,59.6,59.77,131400.0,41.2555,41.456,41.214,41.3315,131400.0
2012-07-12 13:30:00,59.76,60.21,59.75,60.08,111100.0,41.3246,41.6358,41.3177,41.5459,111100.0
2012-07-12 14:00:00,60.09,60.1,59.72,59.86,106500.0,41.5528,41.5597,41.297,41.3938,106500.0
2012-07-12 14:30:00,59.86,59.9,59.71,59.74,59300.0,41.3938,41.4214,41.29,41.3108,59300.0
2012-07-12 15:00:00,59.71,59.84,59.61,59.75,90700.0,41.29,41.3799,41.2209,41.3177,90700.0
2012-07-12 15:30:00,59.74,59.88,59.55,59.58,156200.0,41.3108,41.4076,41.1794,41.2001,156200.0
2012-07-13 09:30:00,59.82,60.85,59.72,60.83,108900.0,41.3661,42.0784,41.297,42.0645,108900.0
2012-07-13 10:00:00,60.84,61.24,60.64,60.65,112800.0,42.0715,42.3481,41.9331,41.9401,112800.0
2012-07-13 10:30:00,60.64,60.98,60.59,60.97,51500.0,41.9331,42.1683,41.8986,42.1613,51500.0
2012-07-13 11:00:00,60.97,61.11,60.96,61.1,42700.0,42.1613,42.2582,42.1544,42.2512,42700.0
2012-07-13 11:30:00,61.09,61.28,61.09,61.28,39300.0,42.2443,42.3757,42.2443,42.3757,39300.0
2012-07-13 12:00:00,61.28,61.35,61.27,61.31,37800.0,42.3757,42.4241,42.3688,42.3965,37800.0
2012-07-13 12:30:00,61.32,61.36,61.23,61.24,29800.0,42.4034,42.431,42.3411,42.3481,29800.0
2012-07-13 13:00:00,61.25,61.39,61.24,61.37,68300.0,42.355,42.4518,42.3481,42.438,68300.0
2012-07-13 13:30:00,61.37,61.38,61.17,61.17,83700.0,42.438,42.4449,42.2996,42.2996,83700.0
2012-07-13 14:00:00,61.16,61.28,61.11,61.26,44500.0,42.2927,42.3757,42.2582,42.3619,44500.0
2012-07-13 14:30:00,61.27,61.29,61.16,61.18,62200.0,42.3688,42.3826,42.2927,42.3066,62200.0
2012-07-13 15:00:00,61.19,61.36,61.17,61.26,92700.0,42.3135,42.431,42.2996,42.3619,92700.0
2012-07-13 15:30:00,61.25,61.36,61.19,61.29,210700.0,42.355,42.431,42.3135,42.3826,210700.0
2012-07-16 09:30:00,60.89,61.1,60.74,60.86,53400.0,42.106,42.2512,42.0023,42.0853,53400.0
2012-07-16 10:00:00,60.84,61.15,60.83,61.15,35100.0,42.0715,42.2858,42.0645,42.2858,35100.0
2012-07-16 10:30:00,61.16,61.43,61.16,61.37,52600.0,42.2927,42.4794,42.2927,42.438,52600.0
2012-07-16 11:00:00,61.38,61.62,61.34,61.51,36300.0,42.4449,42.6108,42.4172,42.5348,36300.0
2012-07-16 11:30:00,61.5,61.61,61.47,61.55,95800.0,42.5278,42.6039,42.5071,42.5624,95800.0
2012-07-16 12:00:00,61.56,61.62,61.32,61.33,97600.0,42.5693,42.6108,42.4034,42.4103,97600.0
2012-07-16 12:30:00,61.33,61.38,61.23,61.26,54300.0,42.4103,42.4449,42.3411,42.3619,54300.0
2012-07-16 13:00:00,61.26,61.31,61.18,61.24,32100.0,42.3619,42.3965,42.3066,42.3481,32100.0
2012-07-16 13:30:00,61.25,61.29,61.19,61.26,38400.0,42.355,42.3826,42.3135,42.3619,38400.0
2012-07-16 14:00:00,61.26,61.29,61.16,61.22,91200.0,42.3619,42.3826,42.2927,42.3342,91200.0
2012-07-16 14:30:00,61.22,61.26,61.02,61.1,41700.0,42.3342,42.3619,42.1959,42.2512,41700.0
2012-07-16 15:00:00,61.1,61.17,61.01,61.04,76700.0,42.2512,42.2996,42.189,42.2098,76700.0
2012-07-16 15:30:00,61.04,61.22,60.98,61.15,221900.0,42.2098,42.3342,42.1683,42.2858,221900.0
2012-07-17 09:30:00,61.26,62.59,61.18,61.98,212000.0,42.3619,43.2816,42.3066,42.8598,212000.0
2012-07-17 10:00:00,61.95,62.03,61.78,61.93,105000.0,42.839,42.8943,42.7215,42.8252,105000.0
2012-07-17 10:30:00,61.91,61.91,61.49,61.57,132400.0,42.8114,42.8114,42.5209,42.5763,132400.0
2012-07-17 11:00:00,61.58,61.79,61.49,61.59,102500.0,42.5832,42.7284,42.5209,42.5901,102500.0
2012-07-17 11:30:00,61.57,61.86,61.57,61.79,58600.0,42.5763,42.7768,42.5763,42.7284,58600.0
2012-07-17 12:00:00,61.8,61.97,61.8,61.91,82100.0,42.7353,42.8529,42.7353,42.8114,82100.0
2012-07-17 12:30:00,61.89,61.96,61.67,61.71,93700.0,42.7975,42.8459,42.6454,42.6731,93700.0
2012-07-17 13:00:00,61.7,61.93,61.69,61.9,71500.0,42.6661,42.8252,42.6592,42.8045,71500.0
2012-07-17 13:30:00,61.91,61.99,61.79,61.79,83100.0,42.8114,42.8667,42.7284,42.7284,83100.0
2012-07-17 14:00:00,61.8,61.82,61.71,61.76,74600.0,42.7353,42.7491,42.6731,42.7076,74600.0
2012-07-17 14:30:00,61.76,61.82,61.66,61.71,87300.0,42.7076,42.7491,42.6385,42.6731,87300.0
2012-07-17 15:00:00,61.69,61.76,61.57,61.6,71400.0,42.6592,42.7076,42.5763,42.597,71400.0
2012-07-17 15:30:00,61.6,61.62,61.39,61.6,179500.0,42.597,42.6108,42.4518,42.597,179500.0
2012-07-18 09:30:00,61.5,63.46,61.31,63.46,208800.0,42.5278,43.8832,42.3965,43.8832,208800.0
2012-07-18 10:00:00,63.52,64.0,62.84,63.27,252600.0,43.9247,44.2566,43.4545,43.7518,252600.0
2012-07-18 10:30:00,63.24,63.27,62.87,63.08,77300.0,43.7311,43.7518,43.4752,43.6204,77300.0
2012-07-18 11:00:00,63.07,63.11,62.74,62.83,58600.0,43.6135,43.6412,43.3853,43.4476,58600.0
2012-07-18 11:30:00,62.84,63.21,62.72,62.74,97700.0,43.4545,43.7103,43.3715,43.3853,97700.0
2012-07-18 12:00:00,62.77,63.0,62.73,62.95,60400.0,43.4061,43.5651,43.3784,43.5305,60400.0
2012-07-18 12:30:00,62.97,63.0,62.95,63.0,29900.0,43.5444,43.5651,43.5305,43.5651,29900.0
2012-07-18 13:00:00,63.0,63.01,62.88,63.0,35100.0,43.5651,43.572,43.4821,43.5651,35100.0
2012-07-18 13:30:00,62.98,63.0,62.77,62.8,75700.0,43.5513,43.5651,43.4061,43.4268,75700.0
2012-07-18 14:00:00,62.8,62.81,62.38,62.38,117800.0,43.4268,43.4337,43.1364,43.1364,117800.0
2012-07-18 14:30:00,62.4,62.41,61.98,62.28,149400.0,43.1502,43.1571,42.8598,43.0672,149400.0
2012-07-18 15:00:00,62.28,62.62,62.25,62.62,124700.0,43.0672,43.3023,43.0465,43.3023,124700.0
2012-07-18 15:30:00,62.61,62.98,62.61,62.87,273500.0,43.2954,43.5513,43.2954,43.4752,273500.0
2012-07-19 09:30:00,62.77,62.77,61.73,61.89,261300.0,43.4061,43.4061,42.6869,42.7975,261300.0
2012-07-19 10:00:00,61.9,61.95,60.81,61.36,129700.0,42.8045,42.839,42.0507,42.431,129700.0
2012-07-19 10:30:00,61.36,61.67,60.87,61.4,171800.0,42.431,42.6454,42.0922,42.4587,171800.0
2012-07-19 11:00:00,61.38,62.18,61.35,61.93,225100.0,42.4449,42.9981,42.4241,42.8252,225100.0
2012-07-19 11:30:00,61.99,65.16,61.99,62.91,918400.0,42.8667,45.0588,42.8667,43.5029,918400.0
2012-07-19 12:00:00,62.93,63.42,62.59,63.0,142300.0,43.5167,43.8555,43.2816,43.5651,142300.0
2012-07-19 12:30:00,62.94,63.39,62.88,62.94,120200.0,43.5236,43.8348,43.4821,43.5236,120200.0
2012-07-19 13:00:00,62.97,63.74,62.9,63.6,85300.0,43.5444,44.0768,43.496,43.98,85300.0
2012-07-19 13:30:00,63.6,63.68,62.9,63.37,109000.0,43.98,44.0353,43.496,43.821,109000.0
2012-07-19 14:00:00,63.43,63.85,63.24,63.85,85900.0,43.8625,44.1529,43.7311,44.1529,85900.0
2012-07-19 14:30:00,63.85,64.04,63.74,63.84,73100.0,44.1529,44.2843,44.0768,44.146,73100.0
2012-07-19 15:00:00,63.84,64.23,63.84,64.23,127800.0,44.146,44.4157,44.146,44.4157,127800.0
2012-07-19 15:30:00,64.24,64.5,64.13,64.39,298400.0,44.4226,44.6024,44.3465,44.5263,298400.0
2012-07-20 09:30:00,64.01,64.47,63.46,64.44,135300.0,44.2635,44.5816,43.8832,44.5609,135300.0
2012-07-20 10:00:00,64.4,65.15,63.7,63.74,153200.0,44.5332,45.0519,44.0492,44.0768,153200.0
2012-07-20 10:30:00,63.74,64.13,63.58,64.13,58400.0,44.0768,44.3465,43.9662,44.3465,58400.0
2012-07-20 11:00:00,64.12,64.14,63.92,64.05,68500.0,44.3396,44.3534,44.2013,44.2912,68500.0
2012-07-20 11:30:00,64.05,64.06,63.88,63.91,76300.0,44.2912,44.2981,44.1736,44.1944,76300.0
2012-07-20 12:00:00,63.91,63.92,63.71,63.75,57700.0,44.1944,44.2013,44.0561,44.0837,57700.0
2012-07-20 12:30:00,63.75,63.81,63.6,63.77,54100.0,44.0837,44.1252,43.98,44.0976,54100.0
2012-07-20 13:00:00,63.79,63.83,63.68,63.75,95300.0,44.1114,44.1391,44.0353,44.0837,95300.0
2012-07-20 13:30:00,63.76,63.87,63.75,63.8,46600.0,44.0907,44.1667,44.0837,44.1183,46600.0
2012-07-20 14:00:00,63.81,63.82,63.74,63.77,52100.0,44.1252,44.1322,44.0768,44.0976,52100.0
2012-07-20 14:30:00,63.77,63.87,63.7,63.79,97100.0,44.0976,44.1667,44.0492,44.1114,97100.0
2012-07-20 15:00:00,63.78,63.88,63.7,63.71,125700.0,44.1045,44.1736,44.0492,44.0561,125700.0
2012-07-20 15:30:00,63.7,63.94,63.65,63.85,356600.0,44.0492,44.2151,44.0146,44.1529,356600.0
2012-07-23 09:30:00,63.51,63.54,62.81,63.15,82600.0,43.9178,43.9385,43.4337,43.6688,82600.0
2012-07-23 10:00:00,63.16,63.36,62.95,63.02,39700.0,43.6758,43.8141,43.5305,43.5789,39700.0
2012-07-23 10:30:00,63.02,63.2,62.91,63.1,41300.0,43.5789,43.7034,43.5029,43.6343,41300.0
2012-07-23 11:00:00,63.07,63.37,63.06,63.37,38300.0,43.6135,43.821,43.6066,43.821,38300.0
2012-07-23 11:30:00,63.34,63.46,63.14,63.39,17200.0,43.8002,43.8832,43.6619,43.8348,17200.0
2012-07-23 12:00:00,63.39,63.46,63.32,63.44,17800.0,43.8348,43.8832,43.7864,43.8694,17800.0
2012-07-23 12:30:00,63.44,63.57,63.34,63.5,28300.0,43.8694,43.9593,43.8002,43.9109,28300.0
2012-07-23 13:00:00,63.5,63.5,63.3,63.32,28200.0,43.9109,43.9109,43.7726,43.7864,28200.0
2012-07-23 13:30:00,63.32,63.51,63.31,63.47,28000.0,43.7864,43.9178,43.7795,43.8901,28000.0
2012-07-23 14:00:00,63.46,63.47,63.27,63.3,41300.0,43.8832,43.8901,43.7518,43.7726,41300.0
2012-07-23 14:30:00,63.31,63.45,63.19,63.25,117800.0,43.7795,43.8763,43.6965,43.738,117800.0
2012-07-23 15:00:00,63.25,63.48,63.16,63.47,63000.0,43.738,43.897,43.6758,43.8901,63000.0
2012-07-23 15:30:00,63.49,63.54,63.3,63.3,133000.0,43.904,43.9385,43.7726,43.7726,133000.0
2012-07-24 09:30:00,63.26,63.82,63.26,63.44,62400.0,43.7449,44.1322,43.7449,43.8694,62400.0
2012-07-24 10:00:00,63.49,63.59,63.1,63.12,77800.0,43.904,43.9731,43.6343,43.6481,77800.0
2012-07-24 10:30:00,63.1,63.28,62.97,63.1,45700.0,43.6343,43.7587,43.5444,43.6343,45700.0
2012-07-24 11:00:00,63.09,63.3,63.06,63.13,32500.0,43.6273,43.7726,43.6066,43.655,32500.0
2012-07-24 11:30:00,63.11,63.18,62.73,62.98,75500.0,43.6412,43.6896,43.3784,43.5513,75500.0
2012-07-24 12:00:00,62.94,62.94,62.42,62.57,55800.0,43.5236,43.5236,43.164,43.2678,55800.0
2012-07-24 12:30:00,62.6,62.86,62.59,62.83,23500.0,43.2885,43.4683,43.2816,43.4476,23500.0
2012-07-24 13:00:00,62.82,62.84,62.62,62.68,22700.0,43.4406,43.4545,43.3023,43.3438,22700.0
2012-07-24 13:30:00,62.67,62.79,62.59,62.67,39200.0,43.3369,43.4199,43.2816,43.3369,39200.0
2012-07-24 14:00:00,62.67,62.73,62.33,62.39,77900.0,43.3369,43.3784,43.1018,43.1433,77900.0
2012-07-24 14:30:00,62.39,62.66,62.34,62.4,79900.0,43.1433,43.33,43.1087,43.1502,79900.0
2012-07-24 15:00:00,62.43,62.71,62.27,62.7,107400.0,43.171,43.3646,43.0603,43.3577,107400.0
2012-07-24 15:30:00,62.74,62.97,62.61,62.85,304900.0,43.3853,43.5444,43.2954,43.4614,304900.0
2012-07-25 09:30:00,63.08,63.31,62.58,62.65,36800.0,43.6204,43.7795,43.2747,43.3231,36800.0
2012-07-25 10:00:00,62.62,62.62,62.32,62.43,80800.0,43.3023,43.3023,43.0949,43.171,80800.0
2012-07-25 10:30:00,62.41,62.54,62.23,62.31,34700.0,43.1571,43.247,43.0326,43.088,34700.0
2012-07-25 11:00:00,62.31,62.55,62.31,62.48,35000.0,43.088,43.2539,43.088,43.2055,35000.0
2012-07-25 11:30:00,62.46,62.51,62.4,62.43,25900.0,43.1917,43.2263,43.1502,43.171,25900.0
2012-07-25 12:00:00,62.43,62.5,62.26,62.28,33000.0,43.171,43.2194,43.0534,43.0672,33000.0
2012-07-25 12:30:00,62.29,62.54,62.29,62.44,28900.0,43.0741,43.247,43.0741,43.1779,28900.0
2012-07-25 13:00:00,62.43,62.76,62.41,62.74,35600.0,43.171,43.3991,43.1571,43.3853,35600.0
2012-07-25 13:30:00,62.75,62.93,62.69,62.8,33900.0,43.3922,43.5167,43.3507,43.4268,33900.0
2012-07-25 14:00:00,62.81,63.03,62.78,62.93,51700.0,43.4337,43.5859,43.413,43.5167,51700.0
2012-07-25 14:30:00,62.93,63.08,62.91,62.95,47800.0,43.5167,43.6204,43.5029,43.5305,47800.0
2012-07-25 15:00:00,62.96,62.99,62.72,62.76,35100.0,43.5375,43.5582,43.3715,43.3991,35100.0
2012-07-25 15:30:00,62.76,62.78,62.62,62.74,121900.0,43.3991,43.413,43.3023,43.3853,121900.0
2012-07-26 09:30:00,63.79,63.88,63.17,63.39,88800.0,44.1114,44.1736,43.6827,43.8348,88800.0
2012-07-26 10:00:00,63.39,63.56,63.24,63.43,53100.0,43.8348,43.9524,43.7311,43.8625,53100.0
2012-07-26 10:30:00,63.46,63.46,63.11,63.2,43200.0,43.8832,43.8832,43.6412,43.7034,43200.0
2012-07-26 11:00:00,63.18,63.27,62.91,63.09,42700.0,43.6896,43.7518,43.5029,43.6273,42700.0
2012-07-26 11:30:00,63.06,63.19,62.84,62.92,26300.0,43.6066,43.6965,43.4545,43.5098,26300.0
2012-07-26 12:00:00,62.88,63.0,62.83,62.94,29500.0,43.4821,43.5651,43.4476,43.5236,29500.0
2012-07-26 12:30:00,62.94,63.09,62.82,63.06,20700.0,43.5236,43.6273,43.4406,43.6066,20700.0
2012-07-26 13:00:00,63.05,63.33,63.05,63.28,17400.0,43.5997,43.7933,43.5997,43.7587,17400.0
2012-07-26 13:30:00,63.29,63.44,63.25,63.33,24400.0,43.7656,43.8694,43.738,43.7933,24400.0
2012-07-26 14:00:00,63.33,63.49,63.3,63.36,26200.0,43.7933,43.904,43.7726,43.8141,26200.0
2012-07-26 14:30:00,63.36,63.54,63.3,63.44,21200.0,43.8141,43.9385,43.7726,43.8694,21200.0
2012-07-26 15:00:00,63.44,63.54,63.37,63.49,29600.0,43.8694,43.9385,43.821,43.904,29600.0
2012-07-26 15:30:00,63.45,63.71,63.45,63.56,123700.0,43.8763,44.0561,43.8763,43.9524,123700.0
2012-07-27 09:30:00,64.08,64.54,63.83,64.5,36400.0,44.3119,44.63,44.1391,44.6024,36400.0
2012-07-27 10:00:00,64.52,64.62,64.25,64.28,20800.0,44.6162,44.6854,44.4295,44.4502,20800.0
2012-07-27 10:30:00,64.24,64.49,64.17,64.44,26500.0,44.4226,44.5955,44.3742,44.5609,26500.0
2012-07-27 11:00:00,64.48,64.52,64.23,64.23,45000.0,44.5885,44.6162,44.4157,44.4157,45000.0
2012-07-27 11:30:00,64.22,64.34,64.07,64.31,74000.0,44.4088,44.4917,44.305,44.471,74000.0
2012-07-27 12:00:00,64.3,64.3,64.09,64.18,30700.0,44.4641,44.4641,44.3189,44.3811,30700.0
2012-07-27 12:30:00,64.19,64.23,64.14,64.18,28000.0,44.388,44.4157,44.3534,44.3811,28000.0
2012-07-27 13:00:00,64.2,64.62,64.2,64.62,34700.0,44.3949,44.6854,44.3949,44.6854,34700.0
2012-07-27 13:30:00,64.65,64.81,64.51,64.56,65100.0,44.7061,44.8167,44.6093,44.6439,65100.0
2012-07-27 14:00:00,64.59,64.6,64.33,64.45,57000.0,44.6646,44.6715,44.4848,44.5678,57000.0
2012-07-27 14:30:00,64.45,64.63,64.41,64.5,56600.0,44.5678,44.6923,44.5401,44.6024,56600.0
2012-07-27 15:00:00,64.51,64.69,64.5,64.6,71500.0,44.6093,44.7338,44.6024,44.6715,71500.0
2012-07-27 15:30:00,64.6,64.77,64.49,64.56,108000.0,44.6715,44.7891,44.5955,44.6439,108000.0
2012-07-30 09:30:00,64.45,64.63,64.03,64.24,35800.0,44.5678,44.6923,44.2774,44.4226,35800.0
2012-07-30 10:00:00,64.23,64.84,64.13,64.73,48300.0,44.4157,44.8375,44.3465,44.7614,48300.0
2012-07-30 10:30:00,64.69,64.71,64.29,64.3,18500.0,44.7338,44.7476,44.4572,44.4641,18500.0
2012-07-30 11:00:00,64.3,64.54,64.28,64.4,15600.0,44.4641,44.63,44.4502,44.5332,15600.0
2012-07-30 11:30:00,64.41,64.41,64.2,64.34,21200.0,44.5401,44.5401,44.3949,44.4917,21200.0
2012-07-30 12:00:00,64.37,64.44,64.34,64.43,21400.0,44.5125,44.5609,44.4917,44.554,21400.0
2012-07-30 12:30:00,64.43,64.64,64.37,64.51,14000.0,44.554,44.6992,44.5125,44.6093,14000.0
2012-07-30 13:00:00,64.55,64.63,64.47,64.48,11000.0,44.637,44.6923,44.5816,44.5885,11000.0
2012-07-30 13:30:00,64.49,64.62,64.39,64.43,18800.0,44.5955,44.6854,44.5263,44.554,18800.0
2012-07-30 14:00:00,64.42,64.49,64.32,64.41,25600.0,44.5471,44.5955,44.4779,44.5401,25600.0
2012-07-30 14:30:00,64.4,64.46,64.36,64.39,49100.0,44.5332,44.5747,44.5056,44.5263,49100.0
2012-07-30 15:00:00,64.41,64.43,64.27,64.33,58300.0,44.5401,44.554,44.4433,44.4848,58300.0
2012-07-30 15:30:00,64.34,64.41,64.19,64.32,85000.0,44.4917,44.5401,44.388,44.4779,85000.0
2012-07-31 09:30:00,64.2,64.62,64.1,64.62,22500.0,44.3949,44.6854,44.3258,44.6854,22500.0
2012-07-31 10:00:00,64.61,64.65,64.28,64.45,30900.0,44.6784,44.7061,44.4502,44.5678,30900.0
2012-07-31 10:30:00,64.44,64.56,64.35,64.5,24600.0,44.5609,44.6439,44.4987,44.6024,24600.0
2012-07-31 11:00:00,64.49,64.62,64.43,64.59,18000.0,44.5955,44.6854,44.554,44.6646,18000.0
2012-07-31 11:30:00,64.57,64.58,64.38,64.47,21800.0,44.6508,44.6577,44.5194,44.5816,21800.0
2012-07-31 12:00:00,64.43,64.49,64.02,64.09,30600.0,44.554,44.5955,44.2705,44.3189,30600.0
2012-07-31 12:30:00,64.07,64.19,64.05,64.07,17800.0,44.305,44.388,44.2912,44.305,17800.0
2012-07-31 13:00:00,64.06,64.35,64.0,64.35,28300.0,44.2981,44.4987,44.2566,44.4987,28300.0
2012-07-31 13:30:00,64.34,64.35,64.19,64.19,21800.0,44.4917,44.4987,44.388,44.388,21800.0
2012-07-31 14:00:00,64.16,64.36,64.16,64.33,15500.0,44.3673,44.5056,44.3673,44.4848,15500.0
2012-07-31 14:30:00,64.3,64.36,64.22,64.22,19700.0,44.4641,44.5056,44.4088,44.4088,19700.0
2012-07-31 15:00:00,64.2,64.3,64.06,64.11,37400.0,44.3949,44.4641,44.2981,44.3327,37400.0
2012-07-31 15:30:00,64.15,64.17,63.95,64.04,115100.0,44.3603,44.3742,44.222,44.2843,115100.0
2012-08-01 09:30:00,64.2,64.31,63.87,63.94,39300.0,44.3949,44.471,44.1667,44.2151,39300.0
2012-08-01 10:00:00,63.92,63.94,63.66,63.75,23700.0,44.2013,44.2151,44.0215,44.0837,23700.0
2012-08-01 10:30:00,63.76,63.97,63.71,63.95,24500.0,44.0907,44.2359,44.0561,44.222,24500.0
2012-08-01 11:00:00,63.95,63.95,63.72,63.87,19900.0,44.222,44.222,44.063,44.1667,19900.0
2012-08-01 11:30:00,63.87,63.89,63.64,63.78,24700.0,44.1667,44.1806,44.0077,44.1045,24700.0
2012-08-01 12:00:00,63.76,63.93,63.76,63.88,23200.0,44.0907,44.2082,44.0907,44.1736,23200.0
2012-08-01 12:30:00,63.88,63.89,63.77,63.77,21800.0,44.1736,44.1806,44.0976,44.0976,21800.0
2012-08-01 13:00:00,63.76,63.83,63.75,63.8,17300.0,44.0907,44.1391,44.0837,44.1183,17300.0
2012-08-01 13:30:00,63.79,63.85,63.66,63.66,22200.0,44.1114,44.1529,44.0215,44.0215,22200.0
2012-08-01 14:00:00,63.68,63.69,63.18,63.62,56000.0,44.0353,44.0423,43.6896,43.9938,56000.0
2012-08-01 14:30:00,63.58,63.6,63.31,63.46,33200.0,43.9662,43.98,43.7795,43.8832,33200.0
2012-08-01 15:00:00,63.46,63.51,63.32,63.47,69600.0,43.8832,43.9178,43.7864,43.8901,69600.0
2012-08-01 15:30:00,63.48,63.54,63.23,63.23,76600.0,43.897,43.9385,43.7242,43.7242,76600.0
2012-08-02 09:30:00,62.86,63.2,62.75,62.97,33000.0,43.4683,43.7034,43.3922,43.5444,33000.0
2012-08-02 10:00:00,62.91,63.33,62.78,63.24,28100.0,43.5029,43.7933,43.413,43.7311,28100.0
2012-08-02 10:30:00,63.31,63.31,62.95,63.05,37500.0,43.7795,43.7795,43.5305,43.5997,37500.0
2012-08-02 11:00:00,63.06,63.14,62.77,63.02,36700.0,43.6066,43.6619,43.4061,43.5789,36700.0
2012-08-02 11:30:00,63.01,63.05,62.61,62.82,25500.0,43.572,43.5997,43.2954,43.4406,25500.0
2012-08-02 12:00:00,62.79,62.87,62.76,62.81,10600.0,43.4199,43.4752,43.3991,43.4337,10600.0
2012-08-02 12:30:00,62.78,63.01,62.6,62.99,36600.0,43.413,43.572,43.2885,43.5582,36600.0
2012-08-02 13:00:00,62.97,63.06,62.89,62.94,21200.0,43.5444,43.6066,43.489,43.5236,21200.0
2012-08-02 13:30:00,62.96,63.09,62.9,62.95,36700.0,43.5375,43.6273,43.496,43.5305,36700.0
2012-08-02 14:00:00,62.95,63.0,62.81,62.98,20400.0,43.5305,43.5651,43.4337,43.5513,20400.0
2012-08-02 14:30:00,62.93,63.2,62.92,63.01,14600.0,43.5167,43.7034,43.5098,43.572,14600.0
2012-08-02 15:00:00,62.99,63.21,62.99,63.15,33400.0,43.5582,43.7103,43.5582,43.6688,33400.0
2012-08-02 15:30:00,63.15,63.38,63.14,63.32,86600.0,43.6688,43.8279,43.6619,43.7864,86600.0
2012-08-03 09:30:00,64.32,64.72,64.23,64.64,41900.0,44.4779,44.7545,44.4157,44.6992,41900.0
2012-08-03 10:00:00,64.71,64.84,64.57,64.79,29100.0,44.7476,44.8375,44.6508,44.8029,29100.0
2012-08-03 10:30:00,64.83,64.84,64.55,64.73,25000.0,44.8306,44.8375,44.637,44.7614,25000.0
2012-08-03 11:00:00,64.74,64.8,64.57,64.66,21200.0,44.7683,44.8098,44.6508,44.713,21200.0
2012-08-03 11:30:00,64.69,64.77,64.64,64.73,23400.0,44.7338,44.7891,44.6992,44.7614,23400.0
2012-08-03 12:00:00,64.74,64.77,64.58,64.64,35700.0,44.7683,44.7891,44.6577,44.6992,35700.0
2012-08-03 12:30:00,64.63,64.64,64.48,64.53,21900.0,44.6923,44.6992,44.5885,44.6231,21900.0
2012-08-03 13:00:00,64.53,64.64,64.47,64.57,48700.0,44.6231,44.6992,44.5816,44.6508,48700.0
2012-08-03 13:30:00,64.58,64.79,64.52,64.69,66100.0,44.6577,44.8029,44.6162,44.7338,66100.0
2012-08-03 14:00:00,64.7,64.85,64.68,64.75,19500.0,44.7407,44.8444,44.7268,44.7753,19500.0
2012-08-03 14:30:00,64.77,64.77,64.52,64.68,52000.0,44.7891,44.7891,44.6162,44.7268,52000.0
2012-08-03 15:00:00,64.68,64.89,64.68,64.8,45100.0,44.7268,44.8721,44.7268,44.8098,45100.0
2012-08-03 15:30:00,64.79,64.9,64.61,64.83,110900.0,44.8029,44.879,44.6784,44.8306,110900.0
2012-08-06 09:30:00,64.83,65.18,64.83,64.95,28800.0,44.8306,45.0726,44.8306,44.9136,28800.0
2012-08-06 10:00:00,64.95,65.12,64.79,64.85,27800.0,44.9136,45.0311,44.8029,44.8444,27800.0
2012-08-06 10:30:00,64.8,64.89,64.6,64.6,28300.0,44.8098,44.8721,44.6715,44.6715,28300.0
2012-08-06 11:00:00,64.6,64.61,64.33,64.41,27600.0,44.6715,44.6784,44.4848,44.5401,27600.0
2012-08-06 11:30:00,64.41,64.53,64.37,64.4,19900.0,44.5401,44.6231,44.5125,44.5332,19900.0
2012-08-06 12:00:00,64.41,64.41,64.35,64.36,15300.0,44.5401,44.5401,44.4987,44.5056,15300.0
2012-08-06 12:30:00,64.36,64.46,64.33,64.39,38800.0,44.5056,44.5747,44.4848,44.5263,38800.0
2012-08-06 13:00:00,64.41,64.51,64.36,64.51,17200.0,44.5401,44.6093,44.5056,44.6093,17200.0
2012-08-06 13:30:00,64.48,64.54,64.34,64.34,19000.0,44.5885,44.63,44.4917,44.4917,19000.0
2012-08-06 14:00:00,64.38,64.4,64.19,64.39,27500.0,44.5194,44.5332,44.388,44.5263,27500.0
2012-08-06 14:30:00,64.4,64.51,64.39,64.46,25100.0,44.5332,44.6093,44.5263,44.5747,25100.0
2012-08-06 15:00:00,64.46,64.55,64.44,64.52,34700.0,44.5747,44.637,44.5609,44.6162,34700.0
2012-08-06 15:30:00,64.52,64.53,64.23,64.27,120200.0,44.6162,44.6231,44.4157,44.4433,120200.0
2012-08-07 09:30:00,64.65,64.99,64.63,64.84,71600.0,44.7061,44.9412,44.6923,44.8375,71600.0
2012-08-07 10:00:00,64.88,64.88,64.46,64.47,41700.0,44.8652,44.8652,44.5747,44.5816,41700.0
2012-08-07 10:30:00,64.52,64.74,64.49,64.7,18400.0,44.6162,44.7683,44.5955,44.7407,18400.0
2012-08-07 11:00:00,64.73,64.75,64.54,64.63,30500.0,44.7614,44.7753,44.63,44.6923,30500.0
2012-08-07 11:30:00,64.64,64.82,64.62,64.79,54400.0,44.6992,44.8237,44.6854,44.8029,54400.0
2012-08-07 12:00:00,64.77,64.91,64.66,64.89,42200.0,44.7891,44.8859,44.713,44.8721,42200.0
2012-08-07 12:30:00,64.88,64.9,64.8,64.88,29400.0,44.8652,44.879,44.8098,44.8652,29400.0
2012-08-07 13:00:00,64.86,64.94,64.8,64.92,29200.0,44.8513,44.9066,44.8098,44.8928,29200.0
2012-08-07 13:30:00,64.92,64.97,64.89,64.9,54500.0,44.8928,44.9274,44.8721,44.879,54500.0
2012-08-07 14:00:00,64.9,64.98,64.88,64.92,29300.0,44.879,44.9343,44.8652,44.8928,29300.0
2012-08-07 14:30:00,64.94,64.97,64.91,64.93,43100.0,44.9066,44.9274,44.8859,44.8997,43100.0
2012-08-07 15:00:00,64.93,64.94,64.81,64.91,98400.0,44.8997,44.9066,44.8167,44.8859,98400.0
2012-08-07 15:30:00,64.9,64.94,64.67,64.7,158300.0,44.879,44.9066,44.7199,44.7407,158300.0
2012-08-08 09:30:00,64.49,64.96,64.35,64.59,27000.0,44.5955,44.9205,44.4987,44.6646,27000.0
2012-08-08 10:00:00,64.61,64.71,64.51,64.54,25400.0,44.6784,44.7476,44.6093,44.63,25400.0
2012-08-08 10:30:00,64.52,64.64,64.47,64.59,26400.0,44.6162,44.6992,44.5816,44.6646,26400.0
2012-08-08 11:00:00,64.59,64.88,64.5,64.81,14200.0,44.6646,44.8652,44.6024,44.8167,14200.0
2012-08-08 11:30:00,64.87,64.87,64.54,64.59,24300.0,44.8582,44.8582,44.63,44.6646,24300.0
2012-08-08 12:00:00,64.57,64.63,64.45,64.56,19200.0,44.6508,44.6923,44.5678,44.6439,19200.0
2012-08-08 12:30:00,64.57,64.73,64.56,64.68,76600.0,44.6508,44.7614,44.6439,44.7268,76600.0
2012-08-08 13:00:00,64.66,64.77,64.5,64.56,21700.0,44.713,44.7891,44.6024,44.6439,21700.0
2012-08-08 13:30:00,64.53,64.66,64.53,64.57,31500.0,44.6231,44.713,44.6231,44.6508,31500.0
2012-08-08 14:00:00,64.56,64.61,64.32,64.46,46600.0,44.6439,44.6784,44.4779,44.5747,46600.0
2012-08-08 14:30:00,64.42,64.61,64.42,64.56,26000.0,44.5471,44.6784,44.5471,44.6439,26000.0
2012-08-08 15:00:00,64.57,64.75,64.55,64.73,37700.0,44.6508,44.7753,44.637,44.7614,37700.0
2012-08-08 15:30:00,64.72,64.82,64.65,64.74,77300.0,44.7545,44.8237,44.7061,44.7683,77300.0
2012-08-09 09:30:00,64.48,64.73,64.27,64.29,22500.0,44.5885,44.7614,44.4433,44.4572,22500.0
2012-08-09 10:00:00,64.32,64.63,64.27,64.36,22200.0,44.4779,44.6923,44.4433,44.5056,22200.0
2012-08-09 10:30:00,64.37,64.37,64.19,64.22,32100.0,44.5125,44.5125,44.388,44.4088,32100.0
2012-08-09 11:00:00,64.19,64.27,64.11,64.13,35600.0,44.388,44.4433,44.3327,44.3465,35600.0
2012-08-09 11:30:00,64.12,64.14,63.77,63.84,28900.0,44.3396,44.3534,44.0976,44.146,28900.0
2012-08-09 12:00:00,63.82,64.07,63.82,64.07,10800.0,44.1322,44.305,44.1322,44.305,10800.0
2012-08-09 12:30:00,64.04,64.04,63.94,64.02,41500.0,44.2843,44.2843,44.2151,44.2705,41500.0
2012-08-09 13:00:00,64.03,64.09,63.94,63.97,14800.0,44.2774,44.3189,44.2151,44.2359,14800.0
2012-08-09 13:30:00,63.97,64.12,63.97,64.0,25700.0,44.2359,44.3396,44.2359,44.2566,25700.0
2012-08-09 14:00:00,64.02,64.06,63.98,64.05,18600.0,44.2705,44.2981,44.2428,44.2912,18600.0
2012-08-09 14:30:00,64.06,64.26,64.06,64.21,13500.0,44.2981,44.4364,44.2981,44.4018,13500.0
2012-08-09 15:00:00,64.21,64.26,64.17,64.2,16200.0,44.4018,44.4364,44.3742,44.3949,16200.0
2012-08-09 15:30:00,64.21,64.29,64.17,64.24,64700.0,44.4018,44.4572,44.3742,44.4226,64700.0
2012-08-10 09:30:00,64.17,64.34,63.79,64.14,56300.0,44.3742,44.4917,44.1114,44.3534,56300.0
2012-08-10 10:00:00,64.14,64.14,63.62,63.86,93300.0,44.3534,44.3534,43.9938,44.1598,93300.0
2012-08-10 10:30:00,63.83,64.04,63.79,63.91,30200.0,44.1391,44.2843,44.1114,44.1944,30200.0
2012-08-10 11:00:00,63.9,63.91,63.59,63.85,40400.0,44.1875,44.1944,43.9731,44.1529,40400.0
2012-08-10 11:30:00,63.85,64.02,63.72,63.98,31600.0,44.1529,44.2705,44.063,44.2428,31600.0
2012-08-10 12:00:00,63.95,64.0,63.89,63.97,30700.0,44.222,44.2566,44.1806,44.2359,30700.0
2012-08-10 12:30:00,64.0,64.0,63.84,63.86,14500.0,44.2566,44.2566,44.146,44.1598,14500.0
2012-08-10 13:00:00,63.88,63.9,63.81,63.87,24800.0,44.1736,44.1875,44.1252,44.1667,24800.0
2012-08-10 13:30:00,63.87,63.92,63.76,63.82,16200.0,44.1667,44.2013,44.0907,44.1322,16200.0
2012-08-10 14:00:00,63.82,63.9,63.79,63.82,18800.0,44.1322,44.1875,44.1114,44.1322,18800.0
2012-08-10 14:30:00,63.82,63.87,63.77,63.83,26500.0,44.1322,44.1667,44.0976,44.1391,26500.0
2012-08-10 15:00:00,63.83,63.96,63.81,63.93,22600.0,44.1391,44.229,44.1252,44.2082,22600.0
2012-08-10 15:30:00,63.93,64.25,63.93,64.1,109000.0,44.2082,44.4295,44.2082,44.3258,109000.0
2012-08-13 09:30:00,64.2,64.28,63.84,63.84,17900.0,44.3949,44.4502,44.146,44.146,17900.0
2012-08-13 10:00:00,63.81,63.92,63.6,63.65,18000.0,44.1252,44.2013,43.98,44.0146,18000.0
2012-08-13 10:30:00,63.62,63.63,63.42,63.47,13600.0,43.9938,44.0008,43.8555,43.8901,13600.0
2012-08-13 11:00:00,63.46,63.52,63.33,63.47,14600.0,43.8832,43.9247,43.7933,43.8901,14600.0
2012-08-13 11:30:00,63.46,63.52,63.31,63.36,132200.0,43.8832,43.9247,43.7795,43.8141,132200.0
2012-08-13 12:00:00,63.36,63.51,63.31,63.46,43600.0,43.8141,43.9178,43.7795,43.8832,43600.0
2012-08-13 12:30:00,63.46,63.71,63.44,63.68,16000.0,43.8832,44.0561,43.8694,44.0353,16000.0
2012-08-13 13:00:00,63.69,63.73,63.65,63.69,18500.0,44.0423,44.0699,44.0146,44.0423,18500.0
2012-08-13 13:30:00,63.69,63.85,63.66,63.83,24800.0,44.0423,44.1529,44.0215,44.1391,24800.0
2012-08-13 14:00:00,63.81,63.94,63.73,63.9,51000.0,44.1252,44.2151,44.0699,44.1875,51000.0
2012-08-13 14:30:00,63.88,63.98,63.84,63.96,19300.0,44.1736,44.2428,44.146,44.229,19300.0
2012-08-13 15:00:00,63.97,64.06,63.95,63.99,42300.0,44.2359,44.2981,44.222,44.2497,42300.0
2012-08-13 15:30:00,63.99,64.14,63.93,64.07,143600.0,44.2497,44.3534,44.2082,44.305,143600.0
2012-08-14 09:30:00,64.53,64.84,64.06,64.33,53100.0,44.6231,44.8375,44.2981,44.4848,53100.0
2012-08-14 10:00:00,64.4,64.41,64.09,64.17,33200.0,44.5332,44.5401,44.3189,44.3742,33200.0
2012-08-14 10:30:00,64.21,64.21,63.68,63.69,49100.0,44.4018,44.4018,44.0353,44.0423,49100.0
2012-08-14 11:00:00,63.73,63.88,63.69,63.77,24500.0,44.0699,44.1736,44.0423,44.0976,24500.0
2012-08-14 11:30:00,63.79,63.79,63.62,63.67,20500.0,44.1114,44.1114,43.9938,44.0284,20500.0
2012-08-14 12:00:00,63.66,63.69,63.54,63.66,42600.0,44.0215,44.0423,43.9385,44.0215,42600.0
2012-08-14 12:30:00,63.7,63.7,63.5,63.57,26100.0,44.0492,44.0492,43.9109,43.9593,26100.0
2012-08-14 13:00:00,63.58,63.58,63.5,63.54,27200.0,43.9662,43.9662,43.9109,43.9385,27200.0
2012-08-14 13:30:00,63.54,63.56,63.44,63.45,35900.0,43.9385,43.9524,43.8694,43.8763,35900.0
2012-08-14 14:00:00,63.46,63.56,63.44,63.49,44700.0,43.8832,43.9524,43.8694,43.904,44700.0
2012-08-14 14:30:00,63.49,63.5,63.4,63.43,52900.0,43.904,43.9109,43.8417,43.8625,52900.0
2012-08-14 15:00:00,63.44,63.46,63.31,63.31,66900.0,43.8694,43.8832,43.7795,43.7795,66900.0
2012-08-14 15:30:00,63.31,63.36,63.18,63.35,204700.0,43.7795,43.8141,43.6896,43.8071,204700.0
2012-08-15 09:30:00,63.14,63.49,63.14,63.28,45800.0,43.6619,43.904,43.6619,43.7587,45800.0
2012-08-15 10:00:00,63.29,63.5,63.23,63.3,16900.0,43.7656,43.9109,43.7242,43.7726,16900.0
2012-08-15 10:30:00,63.32,63.45,63.29,63.4,21400.0,43.7864,43.8763,43.7656,43.8417,21400.0
2012-08-15 11:00:00,63.42,63.48,63.35,63.35,21800.0,43.8555,43.897,43.8071,43.8071,21800.0
2012-08-15 11:30:00,63.38,63.38,63.27,63.27,18200.0,43.8279,43.8279,43.7518,43.7518,18200.0
2012-08-15 12:00:00,63.28,63.38,63.26,63.35,14300.0,43.7587,43.8279,43.7449,43.8071,14300.0
2012-08-15 12:30:00,63.35,63.48,63.35,63.43,17600.0,43.8071,43.897,43.8071,43.8625,17600.0
2012-08-15 13:00:00,63.42,63.46,63.19,63.19,19500.0,43.8555,43.8832,43.6965,43.6965,19500.0
2012-08-15 13:30:00,63.19,63.25,63.17,63.19,20700.0,43.6965,43.738,43.6827,43.6965,20700.0
2012-08-15 14:00:00,63.21,63.34,63.19,63.31,22600.0,43.7103,43.8002,43.6965,43.7795,22600.0
2012-08-15 14:30:00,63.31,63.42,63.27,63.34,17700.0,43.7795,43.8555,43.7518,43.8002,17700.0
2012-08-15 15:00:00,63.36,63.37,63.23,63.29,32900.0,43.8141,43.821,43.7242,43.7656,32900.0
2012-08-15 15:30:00,63.31,63.47,63.23,63.44,122900.0,43.7795,43.8901,43.7242,43.8694,122900.0
2012-08-16 09:30:00,63.4,63.58,63.1,63.18,30800.0,43.8417,43.9662,43.6343,43.6896,30800.0
2012-08-16 10:00:00,63.16,63.3,63.13,63.22,34300.0,43.6758,43.7726,43.655,43.7172,34300.0
2012-08-16 10:30:00,63.22,63.62,63.19,63.62,111000.0,43.7172,43.9938,43.6965,43.9938,111000.0
2012-08-16 11:00:00,63.62,63.89,63.6,63.89,39300.0,43.9938,44.1806,43.98,44.1806,39300.0
2012-08-16 11:30:00,63.87,63.94,63.81,63.93,14600.0,44.1667,44.2151,44.1252,44.2082,14600.0
2012-08-16 12:00:00,63.93,64.09,63.88,63.98,13000.0,44.2082,44.3189,44.1736,44.2428,13000.0
2012-08-16 12:30:00,63.98,64.02,63.96,64.02,17000.0,44.2428,44.2705,44.229,44.2705,17000.0
2012-08-16 13:00:00,64.01,64.1,64.01,64.06,8300.0,44.2635,44.3258,44.2635,44.2981,8300.0
2012-08-16 13:30:00,64.05,64.08,63.98,64.02,7900.0,44.2912,44.3119,44.2428,44.2705,7900.0
2012-08-16 14:00:00,64.0,64.1,63.99,64.05,17800.0,44.2566,44.3258,44.2497,44.2912,17800.0
2012-08-16 14:30:00,64.05,64.21,64.05,64.1,17000.0,44.2912,44.4018,44.2912,44.3258,17000.0
2012-08-16 15:00:00,64.08,64.22,64.03,64.15,27600.0,44.3119,44.4088,44.2774,44.3603,27600.0
2012-08-16 15:30:00,64.14,64.16,63.95,64.02,42500.0,44.3534,44.3673,44.222,44.2705,42500.0
2012-08-17 09:30:00,64.19,64.28,63.95,64.17,100700.0,44.388,44.4502,44.222,44.3742,100700.0
2012-08-17 10:00:00,64.16,64.16,63.84,63.87,87500.0,44.3673,44.3673,44.146,44.1667,87500.0
2012-08-17 10:30:00,63.84,64.05,63.74,63.95,28200.0,44.146,44.2912,44.0768,44.222,28200.0
2012-08-17 11:00:00,63.96,64.05,63.94,64.05,21600.0,44.229,44.2912,44.2151,44.2912,21600.0
2012-08-17 11:30:00,64.03,64.23,63.95,64.23,19200.0,44.2774,44.4157,44.222,44.4157,19200.0
2012-08-17 12:00:00,64.23,64.36,64.21,64.32,52800.0,44.4157,44.5056,44.4018,44.4779,52800.0
2012-08-17 12:30:00,64.31,64.47,64.23,64.42,40100.0,44.471,44.5816,44.4157,44.5471,40100.0
2012-08-17 13:00:00,64.46,64.46,64.27,64.28,18200.0,44.5747,44.5747,44.4433,44.4502,18200.0
2012-08-17 13:30:00,64.31,64.36,64.28,64.36,61500.0,44.471,44.5056,44.4502,44.5056,61500.0
2012-08-17 14:00:00,64.36,64.53,64.33,64.49,34400.0,44.5056,44.6231,44.4848,44.5955,34400.0
2012-08-17 14:30:00,64.52,64.66,64.49,64.66,38900.0,44.6162,44.713,44.5955,44.713,38900.0
2012-08-17 15:00:00,64.67,64.84,64.63,64.83,43700.0,44.7199,44.8375,44.6923,44.8306,43700.0
2012-08-17 15:30:00,64.8,64.95,64.71,64.9,139000.0,44.8098,44.9136,44.7476,44.879,139000.0
2012-08-20 09:30:00,64.81,64.81,64.33,64.34,50200.0,44.8167,44.8167,44.4848,44.4917,50200.0
2012-08-20 10:00:00,64.27,64.41,64.1,64.28,54400.0,44.4433,44.5401,44.3258,44.4502,54400.0
2012-08-20 10:30:00,64.29,64.4,64.22,64.39,41000.0,44.4572,44.5332,44.4088,44.5263,41000.0
2012-08-20 11:00:00,64.39,64.4,64.21,64.22,16700.0,44.5263,44.5332,44.4018,44.4088,16700.0
2012-08-20 11:30:00,64.2,64.32,64.15,64.26,14500.0,44.3949,44.4779,44.3603,44.4364,14500.0
2012-08-20 12:00:00,64.28,64.34,64.25,64.29,25700.0,44.4502,44.4917,44.4295,44.4572,25700.0
2012-08-20 12:30:00,64.32,64.32,64.1,64.14,14900.0,44.4779,44.4779,44.3258,44.3534,14900.0
2012-08-20 13:00:00,64.13,64.15,64.1,64.12,37300.0,44.3465,44.3603,44.3258,44.3396,37300.0
2012-08-20 13:30:00,64.13,64.15,64.02,64.08,18500.0,44.3465,44.3603,44.2705,44.3119,18500.0
2012-08-20 14:00:00,64.07,64.22,64.0,64.18,25100.0,44.305,44.4088,44.2566,44.3811,25100.0
2012-08-20 14:30:00,64.18,64.26,64.16,64.23,31800.0,44.3811,44.4364,44.3673,44.4157,31800.0
2012-08-20 15:00:00,64.26,64.31,64.22,64.29,33600.0,44.4364,44.471,44.4088,44.4572,33600.0
2012-08-20 15:30:00,64.3,64.47,64.29,64.45,88500.0,44.4641,44.5816,44.4572,44.5678,88500.0
2012-08-21 09:30:00,64.61,64.61,64.08,64.24,32700.0,44.6784,44.6784,44.3119,44.4226,32700.0
2012-08-21 10:00:00,64.25,64.37,64.13,64.34,25800.0,44.4295,44.5125,44.3465,44.4917,25800.0
2012-08-21 10:30:00,64.37,64.46,64.33,64.35,22000.0,44.5125,44.5747,44.4848,44.4987,22000.0
2012-08-21 11:00:00,64.37,64.52,64.35,64.48,33800.0,44.5125,44.6162,44.4987,44.5885,33800.0
2012-08-21 11:30:00,64.49,64.59,64.4,64.52,50900.0,44.5955,44.6646,44.5332,44.6162,50900.0
2012-08-21 12:00:00,64.53,64.59,64.36,64.45,47200.0,44.6231,44.6646,44.5056,44.5678,47200.0
2012-08-21 12:30:00,64.46,64.61,64.44,64.61,89600.0,44.5747,44.6784,44.5609,44.6784,89600.0
2012-08-21 13:00:00,64.61,64.61,64.33,64.34,41400.0,44.6784,44.6784,44.4848,44.4917,41400.0
2012-08-21 13:30:00,64.37,64.37,64.18,64.22,17500.0,44.5125,44.5125,44.3811,44.4088,17500.0
2012-08-21 14:00:00,64.23,64.26,64.05,64.06,31300.0,44.4157,44.4364,44.2912,44.2981,31300.0
2012-08-21 14:30:00,64.07,64.14,64.05,64.09,34800.0,44.305,44.3534,44.2912,44.3189,34800.0
2012-08-21 15:00:00,64.12,64.13,63.93,63.94,44100.0,44.3396,44.3465,44.2082,44.2151,44100.0
2012-08-21 15:30:00,63.94,64.16,63.92,64.15,96100.0,44.2151,44.3673,44.2013,44.3603,96100.0
2012-08-22 09:30:00,64.11,64.23,63.76,63.84,20400.0,44.3327,44.4157,44.0907,44.146,20400.0
2012-08-22 10:00:00,63.8,64.07,63.75,64.01,16300.0,44.1183,44.305,44.0837,44.2635,16300.0
2012-08-22 10:30:00,64.07,64.11,63.75,63.79,36900.0,44.305,44.3327,44.0837,44.1114,36900.0
2012-08-22 11:00:00,63.81,63.89,63.74,63.76,33300.0,44.1252,44.1806,44.0768,44.0907,33300.0
2012-08-22 11:30:00,63.81,64.0,63.77,63.99,16300.0,44.1252,44.2566,44.0976,44.2497,16300.0
2012-08-22 12:00:00,63.96,64.0,63.77,63.79,13300.0,44.229,44.2566,44.0976,44.1114,13300.0
2012-08-22 12:30:00,63.81,63.84,63.71,63.78,20900.0,44.1252,44.146,44.0561,44.1045,20900.0
2012-08-22 13:00:00,63.79,63.88,63.75,63.87,107600.0,44.1114,44.1736,44.0837,44.1667,107600.0
2012-08-22 13:30:00,63.86,63.89,63.75,63.8,26400.0,44.1598,44.1806,44.0837,44.1183,26400.0
2012-08-22 14:00:00,63.81,64.08,63.75,63.78,34700.0,44.1252,44.3119,44.0837,44.1045,34700.0
2012-08-22 14:30:00,63.82,63.98,63.8,63.97,26900.0,44.1322,44.2428,44.1183,44.2359,26900.0
2012-08-22 15:00:00,63.96,64.03,63.87,63.93,39900.0,44.229,44.2774,44.1667,44.2082,39900.0
2012-08-22 15:30:00,63.92,63.96,63.77,63.82,46800.0,44.2013,44.229,44.0976,44.1322,46800.0
2012-08-23 09:30:00,63.84,63.92,63.56,63.73,23600.0,44.146,44.2013,43.9524,44.0699,23600.0
2012-08-23 10:00:00,63.73,63.93,63.73,63.9,38100.0,44.0699,44.2082,44.0699,44.1875,38100.0
2012-08-23 10:30:00,63.85,63.99,63.77,63.82,19700.0,44.1529,44.2497,44.0976,44.1322,19700.0
2012-08-23 11:00:00,63.82,64.02,63.76,63.97,47700.0,44.1322,44.2705,44.0907,44.2359,47700.0
2012-08-23 11:30:00,63.95,63.99,63.82,63.93,33600.0,44.222,44.2497,44.1322,44.2082,33600.0
2012-08-23 12:00:00,63.91,63.92,63.77,63.82,16400.0,44.1944,44.2013,44.0976,44.1322,16400.0
2012-08-23 12:30:00,63.87,63.89,63.73,63.76,48100.0,44.1667,44.1806,44.0699,44.0907,48100.0
2012-08-23 13:00:00,63.77,63.77,63.51,63.55,16300.0,44.0976,44.0976,43.9178,43.9454,16300.0
2012-08-23 13:30:00,63.55,63.72,63.55,63.66,40300.0,43.9454,44.063,43.9454,44.0215,40300.0
2012-08-23 14:00:00,63.64,63.67,63.54,63.61,30800.0,44.0077,44.0284,43.9385,43.9869,30800.0
2012-08-23 14:30:00,63.63,63.73,63.56,63.56,32000.0,44.0008,44.0699,43.9524,43.9524,32000.0
2012-08-23 15:00:00,63.58,63.81,63.56,63.79,29600.0,43.9662,44.1252,43.9524,44.1114,29600.0
2012-08-23 15:30:00,63.79,63.8,63.65,63.67,62400.0,44.1114,44.1183,44.0146,44.0284,62400.0
2012-08-24 09:30:00,63.6,63.9,63.53,63.53,29400.0,43.98,44.1875,43.9316,43.9316,29400.0
2012-08-24 10:00:00,63.52,63.75,63.39,63.62,47300.0,43.9247,44.0837,43.8348,43.9938,47300.0
2012-08-24 10:30:00,63.6,63.97,63.59,63.89,29800.0,43.98,44.2359,43.9731,44.1806,29800.0
2012-08-24 11:00:00,63.89,64.26,63.89,64.12,25800.0,44.1806,44.4364,44.1806,44.3396,25800.0
2012-08-24 11:30:00,64.15,64.16,63.89,64.0,24700.0,44.3603,44.3673,44.1806,44.2566,24700.0
2012-08-24 12:00:00,63.99,64.03,63.9,63.98,16700.0,44.2497,44.2774,44.1875,44.2428,16700.0
2012-08-24 12:30:00,64.01,64.01,63.84,63.84,40200.0,44.2635,44.2635,44.146,44.146,40200.0
2012-08-24 13:00:00,63.85,63.89,63.78,63.84,23200.0,44.1529,44.1806,44.1045,44.146,23200.0
2012-08-24 13:30:00,63.8,63.94,63.75,63.77,33000.0,44.1183,44.2151,44.0837,44.0976,33000.0
2012-08-24 14:00:00,63.75,63.79,63.69,63.71,28000.0,44.0837,44.1114,44.0423,44.0561,28000.0
2012-08-24 14:30:00,63.71,63.71,63.56,63.62,19900.0,44.0561,44.0561,43.9524,43.9938,19900.0
2012-08-24 15:00:00,63.61,63.72,63.6,63.64,18700.0,43.9869,44.063,43.98,44.0077,18700.0
2012-08-24 15:30:00,63.64,63.84,63.59,63.71,66800.0,44.0077,44.146,43.9731,44.0561,66800.0
2012-08-27 09:30:00,63.86,63.97,63.38,63.38,29200.0,44.1598,44.2359,43.8279,43.8279,29200.0
2012-08-27 10:00:00,63.38,63.56,63.38,63.45,40600.0,43.8279,43.9524,43.8279,43.8763,40600.0
2012-08-27 10:30:00,63.48,63.59,63.4,63.41,50500.0,43.897,43.9731,43.8417,43.8486,50500.0
2012-08-27 11:00:00,63.41,63.55,63.39,63.47,34400.0,43.8486,43.9454,43.8348,43.8901,34400.0
2012-08-27 11:30:00,63.48,63.54,63.4,63.45,67200.0,43.897,43.9385,43.8417,43.8763,67200.0
2012-08-27 12:00:00,63.45,63.55,63.43,63.44,73400.0,43.8763,43.9454,43.8625,43.8694,73400.0
2012-08-27 12:30:00,63.43,63.57,63.4,63.57,25700.0,43.8625,43.9593,43.8417,43.9593,25700.0
2012-08-27 13:00:00,63.57,63.6,63.5,63.56,53500.0,43.9593,43.98,43.9109,43.9524,53500.0
2012-08-27 13:30:00,63.56,63.59,63.4,63.45,20400.0,43.9524,43.9731,43.8417,43.8763,20400.0
2012-08-27 14:00:00,63.47,63.52,63.42,63.5,19900.0,43.8901,43.9247,43.8555,43.9109,19900.0
2012-08-27 14:30:00,63.5,63.58,63.47,63.49,32800.0,43.9109,43.9662,43.8901,43.904,32800.0
2012-08-27 15:00:00,63.48,63.57,63.45,63.48,44200.0,43.897,43.9593,43.8763,43.897,44200.0
2012-08-27 15:30:00,63.48,63.53,63.33,63.39,142300.0,43.897,43.9316,43.7933,43.8348,142300.0
2012-08-28 09:30:00,63.4,63.89,63.36,63.52,28300.0,43.8417,44.1806,43.8141,43.9247,28300.0
2012-08-28 10:00:00,63.49,63.77,63.26,63.7,28600.0,43.904,44.0976,43.7449,44.0492,28600.0
2012-08-28 10:30:00,63.71,63.77,63.54,63.54,9900.0,44.0561,44.0976,43.9385,43.9385,9900.0
2012-08-28 11:00:00,63.56,63.65,63.39,63.65,25400.0,43.9524,44.0146,43.8348,44.0146,25400.0
2012-08-28 11:30:00,63.62,63.71,63.58,63.66,11800.0,43.9938,44.0561,43.9662,44.0215,11800.0
2012-08-28 12:00:00,63.71,63.81,63.69,63.72,12500.0,44.0561,44.1252,44.0423,44.063,12500.0
2012-08-28 12:30:00,63.7,63.74,63.61,63.7,10500.0,44.0492,44.0768,43.9869,44.0492,10500.0
2012-08-28 13:00:00,63.73,63.74,63.56,63.57,29400.0,44.0699,44.0768,43.9524,43.9593,29400.0
2012-08-28 13:30:00,63.58,63.7,63.57,63.59,67200.0,43.9662,44.0492,43.9593,43.9731,67200.0
2012-08-28 14:00:00,63.59,63.7,63.57,63.68,57300.0,43.9731,44.0492,43.9593,44.0353,57300.0
2012-08-28 14:30:00,63.68,63.73,63.65,63.71,21100.0,44.0353,44.0699,44.0146,44.0561,21100.0
2012-08-28 15:00:00,63.71,63.86,63.66,63.69,35600.0,44.0561,44.1598,44.0215,44.0423,35600.0
2012-08-28 15:30:00,63.71,63.73,63.5,63.51,47800.0,44.0561,44.0699,43.9109,43.9178,47800.0
2012-08-29 09:30:00,63.52,63.64,63.25,63.35,44200.0,43.9247,44.0077,43.738,43.8071,44200.0
2012-08-29 10:00:00,63.34,63.5,63.28,63.35,24800.0,43.8002,43.9109,43.7587,43.8071,24800.0
2012-08-29 10:30:00,63.34,63.38,63.02,63.04,34100.0,43.8002,43.8279,43.5789,43.5928,34100.0
2012-08-29 11:00:00,63.05,63.13,62.94,63.01,34800.0,43.5997,43.655,43.5236,43.572,34800.0
2012-08-29 11:30:00,63.0,63.1,62.94,63.06,44600.0,43.5651,43.6343,43.5236,43.6066,44600.0
2012-08-29 12:00:00,63.07,63.21,63.05,63.14,45300.0,43.6135,43.7103,43.5997,43.6619,45300.0
2012-08-29 12:30:00,63.13,63.26,63.1,63.24,23000.0,43.655,43.7449,43.6343,43.7311,23000.0
2012-08-29 13:00:00,63.22,63.32,63.21,63.23,33500.0,43.7172,43.7864,43.7103,43.7242,33500.0
2012-08-29 13:30:00,63.24,63.48,63.23,63.33,74600.0,43.7311,43.897,43.7242,43.7933,74600.0
2012-08-29 14:00:00,63.33,63.39,63.2,63.23,69800.0,43.7933,43.8348,43.7034,43.7242,69800.0
2012-08-29 14:30:00,63.21,63.23,62.98,63.03,74700.0,43.7103,43.7242,43.5513,43.5859,74700.0
2012-08-29 15:00:00,63.01,63.18,63.0,63.16,79100.0,43.572,43.6896,43.5651,43.6758,79100.0
2012-08-29 15:30:00,63.14,63.2,63.01,63.04,111100.0,43.6619,43.7034,43.572,43.5928,111100.0
2012-08-30 09:30:00,62.82,63.01,62.63,62.97,34700.0,43.4406,43.572,43.3093,43.5444,34700.0
2012-08-30 10:00:00,62.96,63.01,62.8,62.87,30700.0,43.5375,43.572,43.4268,43.4752,30700.0
2012-08-30 10:30:00,62.81,62.88,62.76,62.88,23400.0,43.4337,43.4821,43.3991,43.4821,23400.0
2012-08-30 11:00:00,62.83,63.16,62.83,63.16,55500.0,43.4476,43.6758,43.4476,43.6758,55500.0
2012-08-30 11:30:00,63.16,63.27,63.13,63.23,43200.0,43.6758,43.7518,43.655,43.7242,43200.0
2012-08-30 12:00:00,63.24,63.36,63.18,63.3,43800.0,43.7311,43.8141,43.6896,43.7726,43800.0
2012-08-30 12:30:00,63.32,63.4,63.31,63.4,26000.0,43.7864,43.8417,43.7795,43.8417,26000.0
2012-08-30 13:00:00,63.39,63.4,63.22,63.27,15500.0,43.8348,43.8417,43.7172,43.7518,15500.0
2012-08-30 13:30:00,63.26,63.33,63.22,63.26,15100.0,43.7449,43.7933,43.7172,43.7449,15100.0
2012-08-30 14:00:00,63.27,63.41,63.26,63.33,30000.0,43.7518,43.8486,43.7449,43.7933,30000.0
2012-08-30 14:30:00,63.31,63.47,63.27,63.47,35600.0,43.7795,43.8901,43.7518,43.8901,35600.0
2012-08-30 15:00:00,63.46,63.49,63.4,63.4,38100.0,43.8832,43.904,43.8417,43.8417,38100.0
2012-08-30 15:30:00,63.42,63.53,63.25,63.3,106700.0,43.8555,43.9316,43.738,43.7726,106700.0
2012-08-31 09:30:00,63.79,63.79,63.18,63.48,39200.0,44.1114,44.1114,43.6896,43.897,39200.0
2012-08-31 10:00:00,63.46,63.46,62.97,63.4,50900.0,43.8832,43.8832,43.5444,43.8417,50900.0
2012-08-31 10:30:00,63.4,63.43,62.95,63.1,84500.0,43.8417,43.8625,43.5305,43.6343,84500.0
2012-08-31 11:00:00,63.14,63.19,63.05,63.19,41300.0,43.6619,43.6965,43.5997,43.6965,41300.0
2012-08-31 11:30:00,63.19,63.2,63.0,63.06,40500.0,43.6965,43.7034,43.5651,43.6066,40500.0
2012-08-31 12:00:00,63.06,63.09,62.86,62.95,50800.0,43.6066,43.6273,43.4683,43.5305,50800.0
2012-08-31 12:30:00,62.97,63.13,62.93,63.07,25500.0,43.5444,43.655,43.5167,43.6135,25500.0
2012-08-31 13:00:00,63.05,63.06,62.93,63.01,29200.0,43.5997,43.6066,43.5167,43.572,29200.0
2012-08-31 13:30:00,63.0,63.25,63.0,63.19,17300.0,43.5651,43.738,43.5651,43.6965,17300.0
2012-08-31 14:00:00,63.19,63.36,63.14,63.33,18300.0,43.6965,43.8141,43.6619,43.7933,18300.0
2012-08-31 14:30:00,63.34,63.38,63.22,63.24,18200.0,43.8002,43.8279,43.7172,43.7311,18200.0
2012-08-31 15:00:00,63.24,63.24,63.04,63.08,24200.0,43.7311,43.7311,43.5928,43.6204,24200.0
2012-08-31 15:30:00,63.08,63.26,63.02,63.17,85900.0,43.6204,43.7449,43.5789,43.6827,85900.0
2012-09-04 09:30:00,62.84,62.87,62.1,62.26,161800.0,43.4545,43.4752,42.9428,43.0534,161800.0
2012-09-04 10:00:00,62.21,62.25,61.59,61.69,156600.0,43.0188,43.0465,42.5901,42.6592,156600.0
2012-09-04 10:30:00,61.68,61.72,61.5,61.54,107000.0,42.6523,42.68,42.5278,42.5555,107000.0
2012-09-04 11:00:00,61.53,61.84,61.52,61.83,73100.0,42.5486,42.763,42.5417,42.756,73100.0
2012-09-04 11:30:00,61.82,61.86,61.76,61.76,36600.0,42.7491,42.7768,42.7076,42.7076,36600.0
2012-09-04 12:00:00,61.77,61.79,61.74,61.75,53600.0,42.7146,42.7284,42.6938,42.7007,53600.0
2012-09-04 12:30:00,61.75,61.82,61.73,61.75,60700.0,42.7007,42.7491,42.6869,42.7007,60700.0
2012-09-04 13:00:00,61.75,61.8,61.72,61.73,42600.0,42.7007,42.7353,42.68,42.6869,42600.0
2012-09-04 13:30:00,61.73,61.75,61.49,61.57,79300.0,42.6869,42.7007,42.5209,42.5763,79300.0
2012-09-04 14:00:00,61.57,61.91,61.55,61.89,75000.0,42.5763,42.8114,42.5624,42.7975,75000.0
2012-09-04 14:30:00,61.88,62.24,61.88,62.01,68200.0,42.7906,43.0396,42.7906,42.8805,68200.0
2012-09-04 15:00:00,62.02,62.26,62.01,62.24,82600.0,42.8874,43.0534,42.8805,43.0396,82600.0
2012-09-04 15:30:00,62.25,62.28,61.82,61.96,133800.0,43.0465,43.0672,42.7491,42.8459,133800.0
2012-09-05 09:30:00,61.15,61.6,61.14,61.15,47200.0,42.6284,42.9421,42.6214,42.6284,47200.0
2012-09-05 10:00:00,61.15,61.34,61.12,61.31,46700.0,42.6284,42.7608,42.6075,42.7399,46700.0
2012-09-05 10:30:00,61.35,61.37,61.23,61.25,44400.0,42.7678,42.7818,42.6842,42.6981,44400.0
2012-09-05 11:00:00,61.26,61.28,61.07,61.2,79300.0,42.7051,42.719,42.5726,42.6633,79300.0
2012-09-05 11:30:00,61.21,61.36,61.2,61.22,23400.0,42.6702,42.7748,42.6633,42.6772,23400.0
2012-09-05 12:00:00,61.22,61.44,61.22,61.39,72300.0,42.6772,42.8306,42.6772,42.7957,72300.0
2012-09-05 12:30:00,61.39,61.39,61.08,61.09,30200.0,42.7957,42.7957,42.5796,42.5866,30200.0
2012-09-05 13:00:00,61.08,61.14,61.03,61.07,44600.0,42.5796,42.6214,42.5447,42.5726,44600.0
2012-09-05 13:30:00,61.06,61.12,60.95,61.12,45000.0,42.5657,42.6075,42.489,42.6075,45000.0
2012-09-05 14:00:00,61.12,61.18,60.98,61.16,50300.0,42.6075,42.6493,42.5099,42.6354,50300.0
2012-09-05 14:30:00,61.17,61.3,61.11,61.23,78200.0,42.6423,42.733,42.6005,42.6842,78200.0
2012-09-05 15:00:00,61.23,61.25,61.09,61.21,63500.0,42.6842,42.6981,42.5866,42.6702,63500.0
2012-09-05 15:30:00,61.19,61.19,61.02,61.08,102300.0,42.6563,42.6563,42.5378,42.5796,102300.0
2012-09-06 09:30:00,61.46,61.83,61.44,61.67,30600.0,42.8445,43.1024,42.8306,42.9909,30600.0
2012-09-06 10:00:00,61.65,61.92,61.65,61.86,50800.0,42.977,43.1652,42.977,43.1233,50800.0
2012-09-06 10:30:00,61.86,62.33,61.85,62.3,60100.0,43.1233,43.451,43.1164,43.4301,60100.0
2012-09-06 11:00:00,62.29,62.38,62.18,62.2,41900.0,43.4231,43.4858,43.3464,43.3604,41900.0
2012-09-06 11:30:00,62.23,62.36,62.19,62.32,26500.0,43.3813,43.4719,43.3534,43.444,26500.0
2012-09-06 12:00:00,62.33,62.47,62.26,62.34,35500.0,43.451,43.5486,43.4022,43.458,35500.0
2012-09-06 12:30:00,62.34,62.47,62.3,62.37,30400.0,43.458,43.5486,43.4301,43.4789,30400.0
2012-09-06 13:00:00,62.36,62.41,62.25,62.28,16600.0,43.4719,43.5068,43.3952,43.4161,16600.0
2012-09-06 13:30:00,62.27,62.37,62.23,62.29,90900.0,43.4092,43.4789,43.3813,43.4231,90900.0
2012-09-06 14:00:00,62.32,62.45,62.3,62.45,28500.0,43.444,43.5346,43.4301,43.5346,28500.0
2012-09-06 14:30:00,62.45,62.48,62.36,62.36,27300.0,43.5346,43.5556,43.4719,43.4719,27300.0
2012-09-06 15:00:00,62.36,62.37,62.27,62.37,25700.0,43.4719,43.4789,43.4092,43.4789,25700.0
2012-09-06 15:30:00,62.36,62.45,62.32,62.38,105700.0,43.4719,43.5346,43.444,43.4858,105700.0
2012-09-07 09:30:00,63.21,63.21,62.37,62.6,28500.0,44.0644,44.0644,43.4789,43.6392,28500.0
2012-09-07 10:00:00,62.63,62.74,62.59,62.66,19500.0,43.6601,43.7368,43.6322,43.681,19500.0
2012-09-07 10:30:00,62.7,62.77,62.63,62.72,30700.0,43.7089,43.7577,43.6601,43.7229,30700.0
2012-09-07 11:00:00,62.71,62.77,62.58,62.58,29300.0,43.7159,43.7577,43.6253,43.6253,29300.0
2012-09-07 11:30:00,62.61,62.66,62.45,62.51,20700.0,43.6462,43.681,43.5346,43.5765,20700.0
2012-09-07 12:00:00,62.51,62.59,62.43,62.44,12700.0,43.5765,43.6322,43.5207,43.5277,12700.0
2012-09-07 12:30:00,62.41,62.44,62.31,62.35,18900.0,43.5068,43.5277,43.437,43.4649,18900.0
2012-09-07 13:00:00,62.35,62.35,62.2,62.23,29100.0,43.4649,43.4649,43.3604,43.3813,29100.0
2012-09-07 13:30:00,62.21,62.23,62.12,62.14,21800.0,43.3673,43.3813,43.3046,43.3185,21800.0
2012-09-07 14:00:00,62.13,62.17,62.1,62.16,41500.0,43.3116,43.3395,43.2907,43.3325,41500.0
2012-09-07 14:30:00,62.18,62.22,62.12,62.12,27300.0,43.3464,43.3743,43.3046,43.3046,27300.0
2012-09-07 15:00:00,62.14,62.24,62.1,62.13,42500.0,43.3185,43.3882,43.2907,43.3116,42500.0
2012-09-07 15:30:00,62.13,62.31,62.11,62.25,108000.0,43.3116,43.437,43.2976,43.3952,108000.0
2012-09-10 09:30:00,62.26,62.5,62.16,62.47,26900.0,43.4022,43.5695,43.3325,43.5486,26900.0
2012-09-10 10:00:00,62.45,62.62,62.31,62.59,34400.0,43.5346,43.6532,43.437,43.6322,34400.0
2012-09-10 10:30:00,62.59,62.7,62.54,62.66,14400.0,43.6322,43.7089,43.5974,43.681,14400.0
2012-09-10 11:00:00,62.63,62.75,62.59,62.71,15400.0,43.6601,43.7438,43.6322,43.7159,15400.0
2012-09-10 11:30:00,62.74,62.81,62.68,62.8,55300.0,43.7368,43.7856,43.695,43.7786,55300.0
2012-09-10 12:00:00,62.79,62.86,62.74,62.84,28800.0,43.7717,43.8205,43.7368,43.8065,28800.0
2012-09-10 12:30:00,62.81,62.84,62.75,62.83,25400.0,43.7856,43.8065,43.7438,43.7995,25400.0
2012-09-10 13:00:00,62.82,62.84,62.77,62.8,10700.0,43.7926,43.8065,43.7577,43.7786,10700.0
2012-09-10 13:30:00,62.82,62.82,62.69,62.72,16800.0,43.7926,43.7926,43.7019,43.7229,16800.0
2012-09-10 14:00:00,62.73,62.78,62.7,62.78,16100.0,43.7298,43.7647,43.7089,43.7647,16100.0
2012-09-10 14:30:00,62.77,62.8,62.68,62.72,22600.0,43.7577,43.7786,43.695,43.7229,22600.0
2012-09-10 15:00:00,62.72,62.74,62.57,62.61,27000.0,43.7229,43.7368,43.6183,43.6462,27000.0
2012-09-10 15:30:00,62.62,62.62,62.35,62.4,58800.0,43.6532,43.6532,43.4649,43.4998,58800.0
2012-09-11 09:30:00,62.42,62.77,62.34,62.76,17600.0,43.5137,43.7577,43.458,43.7507,17600.0
2012-09-11 10:00:00,62.76,62.76,62.58,62.59,45700.0,43.7507,43.7507,43.6253,43.6322,45700.0
2012-09-11 10:30:00,62.57,62.69,62.53,62.66,17700.0,43.6183,43.7019,43.5904,43.681,17700.0
2012-09-11 11:00:00,62.67,62.85,62.66,62.85,43000.0,43.688,43.8135,43.681,43.8135,43000.0
2012-09-11 11:30:00,62.84,62.85,62.66,62.7,11000.0,43.8065,43.8135,43.681,43.7089,11000.0
2012-09-11 12:00:00,62.72,62.75,62.53,62.63,25500.0,43.7229,43.7438,43.5904,43.6601,25500.0
2012-09-11 12:30:00,62.62,62.63,62.48,62.51,30600.0,43.6532,43.6601,43.5556,43.5765,30600.0
2012-09-11 13:00:00,62.52,62.64,62.52,62.55,27400.0,43.5834,43.6671,43.5834,43.6044,27400.0
2012-09-11 13:30:00,62.52,62.62,62.51,62.55,19100.0,43.5834,43.6532,43.5765,43.6044,19100.0
2012-09-11 14:00:00,62.55,62.55,62.37,62.38,25500.0,43.6044,43.6044,43.4789,43.4858,25500.0
2012-09-11 14:30:00,62.4,62.41,62.19,62.21,45900.0,43.4998,43.5068,43.3534,43.3673,45900.0
2012-09-11 15:00:00,62.22,62.24,62.1,62.15,45700.0,43.3743,43.3882,43.2907,43.3255,45700.0
2012-09-11 15:30:00,62.13,62.31,62.11,62.27,75700.0,43.3116,43.437,43.2976,43.4092,75700.0
2012-09-12 09:30:00,62.45,62.82,62.19,62.2,34000.0,43.5346,43.7926,43.3534,43.3604,34000.0
2012-09-12 10:00:00,62.22,62.56,62.22,62.45,32800.0,43.3743,43.6113,43.3743,43.5346,32800.0
2012-09-12 10:30:00,62.45,62.57,62.37,62.53,14800.0,43.5346,43.6183,43.4789,43.5904,14800.0
2012-09-12 11:00:00,62.54,62.63,62.54,62.58,21100.0,43.5974,43.6601,43.5974,43.6253,21100.0
2012-09-12 11:30:00,62.61,62.65,62.53,62.55,22000.0,43.6462,43.6741,43.5904,43.6044,22000.0
2012-09-12 12:00:00,62.55,62.57,62.47,62.55,12900.0,43.6044,43.6183,43.5486,43.6044,12900.0
2012-09-12 12:30:00,62.54,62.59,62.5,62.52,11600.0,43.5974,43.6322,43.5695,43.5834,11600.0
2012-09-12 13:00:00,62.56,62.6,62.5,62.54,19900.0,43.6113,43.6392,43.5695,43.5974,19900.0
2012-09-12 13:30:00,62.55,62.61,62.53,62.58,13000.0,43.6044,43.6462,43.5904,43.6253,13000.0
2012-09-12 14:00:00,62.6,62.72,62.59,62.62,22400.0,43.6392,43.7229,43.6322,43.6532,22400.0
2012-09-12 14:30:00,62.61,62.63,62.45,62.5,27000.0,43.6462,43.6601,43.5346,43.5695,27000.0
2012-09-12 15:00:00,62.49,62.49,62.35,62.44,29400.0,43.5625,43.5625,43.4649,43.5277,29400.0
2012-09-12 15:30:00,62.43,62.54,62.35,62.54,59600.0,43.5207,43.5974,43.4649,43.5974,59600.0
2012-09-13 09:30:00,62.46,62.61,62.28,62.36,24900.0,43.5416,43.6462,43.4161,43.4719,24900.0
2012-09-13 10:00:00,62.35,62.47,62.1,62.1,16300.0,43.4649,43.5486,43.2907,43.2907,16300.0
2012-09-13 10:30:00,62.13,62.31,62.13,62.14,25800.0,43.3116,43.437,43.3116,43.3185,25800.0
2012-09-13 11:00:00,62.16,62.35,62.16,62.26,22800.0,43.3325,43.4649,43.3325,43.4022,22800.0
2012-09-13 11:30:00,62.27,62.31,62.15,62.2,19100.0,43.4092,43.437,43.3255,43.3604,19100.0
2012-09-13 12:00:00,62.19,62.26,62.09,62.15,15800.0,43.3534,43.4022,43.2837,43.3255,15800.0
2012-09-13 12:30:00,62.19,62.53,62.0,62.39,64300.0,43.3534,43.5904,43.2209,43.4928,64300.0
2012-09-13 13:00:00,62.45,62.66,62.2,62.62,43900.0,43.5346,43.681,43.3604,43.6532,43900.0
2012-09-13 13:30:00,62.61,62.85,62.61,62.7,20300.0,43.6462,43.8135,43.6462,43.7089,20300.0
2012-09-13 14:00:00,62.7,63.21,62.69,63.1,48600.0,43.7089,44.0644,43.7019,43.9878,48600.0
2012-09-13 14:30:00,63.1,63.12,62.89,62.95,45600.0,43.9878,44.0017,43.8414,43.8832,45600.0
2012-09-13 15:00:00,62.95,63.02,62.88,62.9,66400.0,43.8832,43.932,43.8344,43.8483,66400.0
2012-09-13 15:30:00,62.88,63.06,62.88,63.01,145100.0,43.8344,43.9599,43.8344,43.925,145100.0
2012-09-14 09:30:00,63.0,63.79,63.0,63.62,87700.0,43.9181,44.4688,43.9181,44.3503,87700.0
2012-09-14 10:00:00,63.64,64.04,63.58,63.95,66900.0,44.3642,44.6431,44.3224,44.5803,66900.0
2012-09-14 10:30:00,63.95,64.11,63.87,63.99,43400.0,44.5803,44.6918,44.5245,44.6082,43400.0
2012-09-14 11:00:00,63.96,64.0,63.82,63.94,48000.0,44.5873,44.6152,44.4897,44.5733,48000.0
2012-09-14 11:30:00,63.93,64.01,63.76,63.8,40200.0,44.5664,44.6221,44.4479,44.4757,40200.0
2012-09-14 12:00:00,63.82,64.05,63.81,63.97,32700.0,44.4897,44.65,44.4827,44.5943,32700.0
2012-09-14 12:30:00,64.01,64.03,63.76,63.78,28400.0,44.6221,44.6361,44.4479,44.4618,28400.0
2012-09-14 13:00:00,63.77,63.83,63.59,63.64,53100.0,44.4548,44.4967,44.3293,44.3642,53100.0
2012-09-14 13:30:00,63.62,63.79,63.61,63.77,22400.0,44.3503,44.4688,44.3433,44.4548,22400.0
2012-09-14 14:00:00,63.75,63.78,63.61,63.66,23300.0,44.4409,44.4618,44.3433,44.3781,23300.0
2012-09-14 14:30:00,63.65,63.68,63.25,63.32,92800.0,44.3712,44.3921,44.0923,44.1411,92800.0
2012-09-14 15:00:00,63.32,63.33,62.92,63.03,104400.0,44.1411,44.1481,43.8623,43.939,104400.0
2012-09-14 15:30:00,63.02,63.17,62.9,63.16,161300.0,43.932,44.0366,43.8483,44.0296,161300.0
2012-09-17 09:30:00,62.76,62.99,61.85,62.24,158400.0,43.7507,43.9111,43.1164,43.3882,158400.0
2012-09-17 10:00:00,62.24,62.5,62.09,62.23,87200.0,43.3882,43.5695,43.2837,43.3813,87200.0
2012-09-17 10:30:00,62.26,62.27,61.95,61.96,52600.0,43.4022,43.4092,43.1861,43.1931,52600.0
2012-09-17 11:00:00,61.96,62.07,61.92,61.97,52300.0,43.1931,43.2697,43.1652,43.2,52300.0
2012-09-17 11:30:00,61.97,62.28,61.92,62.27,55300.0,43.2,43.4161,43.1652,43.4092,55300.0
2012-09-17 12:00:00,62.29,62.35,62.24,62.24,29000.0,43.4231,43.4649,43.3882,43.3882,29000.0
2012-09-17 12:30:00,62.23,62.31,62.19,62.21,22700.0,43.3813,43.437,43.3534,43.3673,22700.0
2012-09-17 13:00:00,62.23,62.33,62.22,62.3,18700.0,43.3813,43.451,43.3743,43.4301,18700.0
2012-09-17 13:30:00,62.31,62.32,62.21,62.27,26300.0,43.437,43.444,43.3673,43.4092,26300.0
2012-09-17 14:00:00,62.25,62.29,62.14,62.17,39500.0,43.3952,43.4231,43.3185,43.3395,39500.0
2012-09-17 14:30:00,62.17,62.22,62.11,62.11,28600.0,43.3395,43.3743,43.2976,43.2976,28600.0
2012-09-17 15:00:00,62.11,62.12,61.9,61.93,49100.0,43.2976,43.3046,43.1512,43.1721,49100.0
2012-09-17 15:30:00,61.93,62.09,61.9,62.09,96700.0,43.1721,43.2837,43.1512,43.2837,96700.0
2012-09-18 09:30:00,61.99,62.1,61.6,61.68,31100.0,43.214,43.2907,42.9421,42.9979,31100.0
2012-09-18 10:00:00,61.73,61.85,61.61,61.77,22100.0,43.0327,43.1164,42.9491,43.0606,22100.0
2012-09-18 10:30:00,61.79,61.94,61.78,61.87,60300.0,43.0745,43.1791,43.0676,43.1303,60300.0
2012-09-18 11:00:00,61.87,62.02,61.85,61.95,29500.0,43.1303,43.2349,43.1164,43.1861,29500.0
2012-09-18 11:30:00,61.95,62.05,61.87,61.91,71500.0,43.1861,43.2558,43.1303,43.1582,71500.0
2012-09-18 12:00:00,61.92,61.97,61.87,61.88,33200.0,43.1652,43.2,43.1303,43.1373,33200.0
2012-09-18 12:30:00,61.89,61.99,61.87,61.95,20200.0,43.1443,43.214,43.1303,43.1861,20200.0
2012-09-18 13:00:00,61.92,62.04,61.86,62.0,46800.0,43.1652,43.2488,43.1233,43.2209,46800.0
2012-09-18 13:30:00,62.01,62.04,61.9,61.9,23600.0,43.2279,43.2488,43.1512,43.1512,23600.0
2012-09-18 14:00:00,61.9,61.96,61.85,61.94,40400.0,43.1512,43.1931,43.1164,43.1791,40400.0
2012-09-18 14:30:00,61.93,61.96,61.87,61.94,28300.0,43.1721,43.1931,43.1303,43.1791,28300.0
2012-09-18 15:00:00,61.93,61.93,61.85,61.87,42200.0,43.1721,43.1721,43.1164,43.1303,42200.0
2012-09-18 15:30:00,61.86,61.94,61.86,61.9,135200.0,43.1233,43.1791,43.1233,43.1512,135200.0
2012-09-19 09:30:00,61.92,62.11,61.65,62.01,168600.0,43.1652,43.2976,42.977,43.2279,168600.0
2012-09-19 10:00:00,62.01,62.12,61.93,61.96,78600.0,43.2279,43.3046,43.1721,43.1931,78600.0
2012-09-19 10:30:00,61.98,62.16,61.82,62.08,72400.0,43.207,43.3325,43.0955,43.2767,72400.0
2012-09-19 11:00:00,62.08,62.19,61.91,62.08,63200.0,43.2767,43.3534,43.1582,43.2767,63200.0
2012-09-19 11:30:00,62.08,62.61,62.08,62.3,96900.0,43.2767,43.6462,43.2767,43.4301,96900.0
2012-09-19 12:00:00,62.3,62.33,62.2,62.33,25300.0,43.4301,43.451,43.3604,43.451,25300.0
2012-09-19 12:30:00,62.32,62.55,62.32,62.51,28900.0,43.444,43.6044,43.444,43.5765,28900.0
2012-09-19 13:00:00,62.51,62.52,62.39,62.42,28900.0,43.5765,43.5834,43.4928,43.5137,28900.0
2012-09-19 13:30:00,62.44,62.48,62.36,62.43,35500.0,43.5277,43.5556,43.4719,43.5207,35500.0
2012-09-19 14:00:00,62.44,62.47,62.41,62.42,45300.0,43.5277,43.5486,43.5068,43.5137,45300.0
2012-09-19 14:30:00,62.42,62.45,62.38,62.42,36600.0,43.5137,43.5346,43.4858,43.5137,36600.0
2012-09-19 15:00:00,62.42,62.45,62.36,62.37,58000.0,43.5137,43.5346,43.4719,43.4789,58000.0
2012-09-19 15:30:00,62.36,62.43,62.29,62.33,104100.0,43.4719,43.5207,43.4231,43.451,104100.0
2012-09-20 09:30:00,62.32,62.33,61.98,62.31,63800.0,43.444,43.451,43.207,43.437,63800.0
2012-09-20 10:00:00,62.28,62.61,62.26,62.33,90300.0,43.4161,43.6462,43.4022,43.451,90300.0
2012-09-20 10:30:00,62.32,62.49,62.26,62.49,60700.0,43.444,43.5625,43.4022,43.5625,60700.0
2012-09-20 11:00:00,62.49,62.51,62.23,62.28,30600.0,43.5625,43.5765,43.3813,43.4161,30600.0
2012-09-20 11:30:00,62.28,62.38,62.25,62.32,43500.0,43.4161,43.4858,43.3952,43.444,43500.0
2012-09-20 12:00:00,62.32,62.39,62.27,62.3,31000.0,43.444,43.4928,43.4092,43.4301,31000.0
2012-09-20 12:30:00,62.3,62.35,62.19,62.3,23300.0,43.4301,43.4649,43.3534,43.4301,23300.0
2012-09-20 13:00:00,62.26,62.29,62.21,62.28,30900.0,43.4022,43.4231,43.3673,43.4161,30900.0
2012-09-20 13:30:00,62.3,62.49,62.29,62.43,19700.0,43.4301,43.5625,43.4231,43.5207,19700.0
2012-09-20 14:00:00,62.43,62.5,62.41,62.41,34700.0,43.5207,43.5695,43.5068,43.5068,34700.0
2012-09-20 14:30:00,62.41,62.48,62.4,62.47,45900.0,43.5068,43.5556,43.4998,43.5486,45900.0
2012-09-20 15:00:00,62.47,62.47,62.35,62.44,70200.0,43.5486,43.5486,43.4649,43.5277,70200.0
2012-09-20 15:30:00,62.43,62.55,62.4,62.55,100800.0,43.5207,43.6044,43.4998,43.6044,100800.0
2012-09-21 09:30:00,62.65,62.75,62.23,62.36,203900.0,43.6741,43.7438,43.3813,43.4719,203900.0
2012-09-21 10:00:00,62.38,62.56,62.26,62.5,59400.0,43.4858,43.6113,43.4022,43.5695,59400.0
2012-09-21 10:30:00,62.53,62.62,62.51,62.54,56000.0,43.5904,43.6532,43.5765,43.5974,56000.0
2012-09-21 11:00:00,62.54,62.79,62.54,62.66,40100.0,43.5974,43.7717,43.5974,43.681,40100.0
2012-09-21 11:30:00,62.67,62.7,62.51,62.57,16100.0,43.688,43.7089,43.5765,43.6183,16100.0
2012-09-21 12:00:00,62.57,62.6,62.42,62.49,34500.0,43.6183,43.6392,43.5137,43.5625,34500.0
2012-09-21 12:30:00,62.49,62.51,62.31,62.34,38200.0,43.5625,43.5765,43.437,43.458,38200.0
2012-09-21 13:00:00,62.34,62.37,62.25,62.28,25200.0,43.458,43.4789,43.3952,43.4161,25200.0
2012-09-21 13:30:00,62.28,62.39,62.28,62.36,50200.0,43.4161,43.4928,43.4161,43.4719,50200.0
2012-09-21 14:00:00,62.38,62.41,62.3,62.38,59100.0,43.4858,43.5068,43.4301,43.4858,59100.0
2012-09-21 14:30:00,62.38,62.52,62.36,62.48,67500.0,43.4858,43.5834,43.4719,43.5556,67500.0
2012-09-21 15:00:00,62.49,62.49,62.32,62.32,65200.0,43.5625,43.5625,43.444,43.444,65200.0
2012-09-21 15:30:00,62.33,62.39,62.12,62.13,172000.0,43.451,43.4928,43.3046,43.3116,172000.0
2012-09-24 09:30:00,62.0,62.23,61.81,62.09,97300.0,43.2209,43.3813,43.0885,43.2837,97300.0
2012-09-24 10:00:00,62.07,62.14,61.91,61.97,67900.0,43.2697,43.3185,43.1582,43.2,67900.0
2012-09-24 10:30:00,61.98,62.25,61.96,62.15,44500.0,43.207,43.3952,43.1931,43.3255,44500.0
2012-09-24 11:00:00,62.15,62.17,62.01,62.14,103300.0,43.3255,43.3395,43.2279,43.3185,103300.0
2012-09-24 11:30:00,62.14,62.24,62.05,62.24,46000.0,43.3185,43.3882,43.2558,43.3882,46000.0
2012-09-24 12:00:00,62.22,62.3,62.14,62.19,30800.0,43.3743,43.4301,43.3185,43.3534,30800.0
2012-09-24 12:30:00,62.18,62.23,62.09,62.21,21300.0,43.3464,43.3813,43.2837,43.3673,21300.0
2012-09-24 13:00:00,62.21,62.31,62.18,62.21,32700.0,43.3673,43.437,43.3464,43.3673,32700.0
2012-09-24 13:30:00,62.2,62.26,62.11,62.23,34200.0,43.3604,43.4022,43.2976,43.3813,34200.0
2012-09-24 14:00:00,62.21,62.29,62.21,62.28,63700.0,43.3673,43.4231,43.3673,43.4161,63700.0
2012-09-24 14:30:00,62.28,62.53,62.25,62.46,57700.0,43.4161,43.5904,43.3952,43.5416,57700.0
2012-09-24 15:00:00,62.45,62.53,62.32,62.48,68200.0,43.5346,43.5904,43.444,43.5556,68200.0
2012-09-24 15:30:00,62.49,62.5,62.25,62.34,99400.0,43.5625,43.5695,43.3952,43.458,99400.0
2012-09-25 09:30:00,62.54,62.54,62.13,62.22,34100.0,43.5974,43.5974,43.3116,43.3743,34100.0
2012-09-25 10:00:00,62.21,62.52,62.21,62.44,20300.0,43.3673,43.5834,43.3673,43.5277,20300.0
2012-09-25 10:30:00,62.45,62.58,62.41,62.48,22100.0,43.5346,43.6253,43.5068,43.5556,22100.0
2012-09-25 11:00:00,62.49,62.52,62.38,62.39,17900.0,43.5625,43.5834,43.4858,43.4928,17900.0
2012-09-25 11:30:00,62.4,62.53,62.36,62.41,24600.0,43.4998,43.5904,43.4719,43.5068,24600.0
2012-09-25 12:00:00,62.37,62.46,62.32,62.37,19700.0,43.4789,43.5416,43.444,43.4789,19700.0
2012-09-25 12:30:00,62.38,62.45,62.16,62.19,19000.0,43.4858,43.5346,43.3325,43.3534,19000.0
2012-09-25 13:00:00,62.19,62.19,62.08,62.1,17200.0,43.3534,43.3534,43.2767,43.2907,17200.0
2012-09-25 13:30:00,62.09,62.2,61.95,62.09,25700.0,43.2837,43.3604,43.1861,43.2837,25700.0
2012-09-25 14:00:00,62.11,62.15,61.98,62.02,23300.0,43.2976,43.3255,43.207,43.2349,23300.0
2012-09-25 14:30:00,62.02,62.19,62.02,62.09,67000.0,43.2349,43.3534,43.2349,43.2837,67000.0
2012-09-25 15:00:00,62.08,62.12,61.82,62.07,60900.0,43.2767,43.3046,43.0955,43.2697,60900.0
2012-09-25 15:30:00,62.07,62.11,61.86,61.91,103800.0,43.2697,43.2976,43.1233,43.1582,103800.0
2012-09-26 09:30:00,61.96,62.12,61.74,62.0,41300.0,43.1931,43.3046,43.0397,43.2209,41300.0
2012-09-26 10:00:00,61.99,62.05,61.6,61.62,43500.0,43.214,43.2558,42.9421,42.956,43500.0
2012-09-26 10:30:00,61.61,61.79,61.37,61.55,33700.0,42.9491,43.0745,42.7818,42.9072,33700.0
2012-09-26 11:00:00,61.55,61.73,61.5,61.69,22200.0,42.9072,43.0327,42.8724,43.0048,22200.0
2012-09-26 11:30:00,61.72,62.09,61.67,61.81,43900.0,43.0258,43.2837,42.9909,43.0885,43900.0
2012-09-26 12:00:00,61.81,61.87,61.71,61.75,23700.0,43.0885,43.1303,43.0188,43.0467,23700.0
2012-09-26 12:30:00,61.75,61.95,61.71,61.88,29400.0,43.0467,43.1861,43.0188,43.1373,29400.0
2012-09-26 13:00:00,61.86,61.91,61.48,61.68,74900.0,43.1233,43.1582,42.8584,42.9979,74900.0
2012-09-26 13:30:00,61.71,61.73,61.47,61.51,53800.0,43.0188,43.0327,42.8515,42.8794,53800.0
2012-09-26 14:00:00,61.5,61.69,61.49,61.53,42900.0,42.8724,43.0048,42.8654,42.8933,42900.0
2012-09-26 14:30:00,61.53,61.64,61.48,61.6,20800.0,42.8933,42.97,42.8584,42.9421,20800.0
2012-09-26 15:00:00,61.6,61.64,61.45,61.56,47700.0,42.9421,42.97,42.8375,42.9142,47700.0
2012-09-26 15:30:00,61.56,61.58,61.41,61.47,75800.0,42.9142,42.9282,42.8096,42.8515,75800.0
2012-09-27 09:30:00,61.77,61.77,61.06,61.18,37700.0,43.0606,43.0606,42.5657,42.6493,37700.0
2012-09-27 10:00:00,61.22,61.42,61.06,61.25,67500.0,42.6772,42.8166,42.5657,42.6981,67500.0
2012-09-27 10:30:00,61.26,61.26,60.95,61.02,116000.0,42.7051,42.7051,42.489,42.5378,116000.0
2012-09-27 11:00:00,61.02,61.05,60.75,60.82,69800.0,42.5378,42.5587,42.3496,42.3983,69800.0
2012-09-27 11:30:00,60.82,61.07,60.81,61.05,34800.0,42.3983,42.5726,42.3914,42.5587,34800.0
2012-09-27 12:00:00,61.05,61.1,60.84,61.06,95900.0,42.5587,42.5935,42.4123,42.5657,95900.0
2012-09-27 12:30:00,61.06,61.11,60.98,61.09,33300.0,42.5657,42.6005,42.5099,42.5866,33300.0
2012-09-27 13:00:00,61.08,61.1,61.03,61.07,27200.0,42.5796,42.5935,42.5447,42.5726,27200.0
2012-09-27 13:30:00,61.08,61.23,61.05,61.14,41500.0,42.5796,42.6842,42.5587,42.6214,41500.0
2012-09-27 14:00:00,61.15,61.19,61.0,61.06,35400.0,42.6284,42.6563,42.5238,42.5657,35400.0
2012-09-27 14:30:00,61.05,61.1,60.97,60.97,30100.0,42.5587,42.5935,42.5029,42.5029,30100.0
2012-09-27 15:00:00,60.98,61.08,60.95,60.95,46300.0,42.5099,42.5796,42.489,42.489,46300.0
2012-09-27 15:30:00,60.95,61.04,60.92,60.99,109800.0,42.489,42.5517,42.4681,42.5169,109800.0
2012-09-28 09:30:00,60.75,60.94,60.39,60.58,89700.0,42.3496,42.482,42.0986,42.231,89700.0
2012-09-28 10:00:00,60.58,60.97,60.57,60.86,38000.0,42.231,42.5029,42.2241,42.4262,38000.0
2012-09-28 10:30:00,60.85,60.92,60.7,60.85,36800.0,42.4193,42.4681,42.3147,42.4193,36800.0
2012-09-28 11:00:00,60.87,60.95,60.8,60.9,51400.0,42.4332,42.489,42.3844,42.4541,51400.0
2012-09-28 11:30:00,60.9,61.0,60.81,60.85,42100.0,42.4541,42.5238,42.3914,42.4193,42100.0
2012-09-28 12:00:00,60.87,61.0,60.86,60.94,36500.0,42.4332,42.5238,42.4262,42.482,36500.0
2012-09-28 12:30:00,60.93,60.99,60.9,60.96,27200.0,42.475,42.5169,42.4541,42.4959,27200.0
2012-09-28 13:00:00,60.98,61.02,60.9,60.98,35900.0,42.5099,42.5378,42.4541,42.5099,35900.0
2012-09-28 13:30:00,60.97,61.03,60.96,61.03,46200.0,42.5029,42.5447,42.4959,42.5447,46200.0
2012-09-28 14:00:00,61.03,61.06,60.95,60.96,39400.0,42.5447,42.5657,42.489,42.4959,39400.0
2012-09-28 14:30:00,60.97,61.03,60.89,60.99,28400.0,42.5029,42.5447,42.4471,42.5169,28400.0
2012-09-28 15:00:00,60.98,61.01,60.93,60.97,55100.0,42.5099,42.5308,42.475,42.5029,55100.0
2012-09-28 15:30:00,60.98,61.12,60.91,61.02,227900.0,42.5099,42.6075,42.4611,42.5378,227900.0
2012-10-01 09:30:00,61.1,61.18,60.89,60.98,32900.0,42.5935,42.6493,42.4471,42.5099,32900.0
2012-10-01 10:00:00,60.92,61.18,60.91,60.99,72200.0,42.4681,42.6493,42.4611,42.5169,72200.0
2012-10-01 10:30:00,60.97,61.03,60.88,60.96,48200.0,42.5029,42.5447,42.4402,42.4959,48200.0
2012-10-01 11:00:00,60.98,61.02,60.8,60.8,52500.0,42.5099,42.5378,42.3844,42.3844,52500.0
2012-10-01 11:30:00,60.82,60.83,60.69,60.69,49800.0,42.3983,42.4053,42.3077,42.3077,49800.0
2012-10-01 12:00:00,60.73,60.88,60.69,60.81,33400.0,42.3356,42.4402,42.3077,42.3914,33400.0
2012-10-01 12:30:00,60.82,60.86,60.58,60.67,45500.0,42.3983,42.4262,42.231,42.2938,45500.0
2012-10-01 13:00:00,60.67,60.73,60.61,60.73,37000.0,42.2938,42.3356,42.252,42.3356,37000.0
2012-10-01 13:30:00,60.71,60.78,60.6,60.78,30300.0,42.3217,42.3705,42.245,42.3705,30300.0
2012-10-01 14:00:00,60.8,60.91,60.68,60.69,51500.0,42.3844,42.4611,42.3008,42.3077,51500.0
2012-10-01 14:30:00,60.72,60.89,60.68,60.86,58500.0,42.3286,42.4471,42.3008,42.4262,58500.0
2012-10-01 15:00:00,60.87,60.92,60.65,60.75,123500.0,42.4332,42.4681,42.2798,42.3496,123500.0
2012-10-01 15:30:00,60.75,60.81,60.63,60.81,149500.0,42.3496,42.3914,42.2659,42.3914,149500.0
2012-10-02 09:30:00,61.0,61.04,60.84,61.02,31900.0,42.5238,42.5517,42.4123,42.5378,31900.0
2012-10-02 10:00:00,61.0,61.02,60.86,61.02,36900.0,42.5238,42.5378,42.4262,42.5378,36900.0
2012-10-02 10:30:00,61.0,61.02,60.89,60.91,35700.0,42.5238,42.5378,42.4471,42.4611,35700.0
2012-10-02 11:00:00,60.91,61.0,60.89,60.92,19000.0,42.4611,42.5238,42.4471,42.4681,19000.0
2012-10-02 11:30:00,60.92,61.0,60.75,60.81,34300.0,42.4681,42.5238,42.3496,42.3914,34300.0
2012-10-02 12:00:00,60.85,60.94,60.82,60.9,16700.0,42.4193,42.482,42.3983,42.4541,16700.0
2012-10-02 12:30:00,60.87,60.92,60.81,60.85,24200.0,42.4332,42.4681,42.3914,42.4193,24200.0
2012-10-02 13:00:00,60.86,60.92,60.82,60.84,18100.0,42.4262,42.4681,42.3983,42.4123,18100.0
2012-10-02 13:30:00,60.84,60.97,60.79,60.91,22300.0,42.4123,42.5029,42.3774,42.4611,22300.0
2012-10-02 14:00:00,60.91,60.92,60.76,60.83,20300.0,42.4611,42.4681,42.3565,42.4053,20300.0
2012-10-02 14:30:00,60.82,60.9,60.79,60.86,35400.0,42.3983,42.4541,42.3774,42.4262,35400.0
2012-10-02 15:00:00,60.86,60.95,60.84,60.9,42300.0,42.4262,42.489,42.4123,42.4541,42300.0
2012-10-02 15:30:00,60.9,61.05,60.89,60.99,91900.0,42.4541,42.5587,42.4471,42.5169,91900.0
2012-10-03 09:30:00,61.14,61.3,61.0,61.23,34800.0,42.6214,42.733,42.5238,42.6842,34800.0
2012-10-03 10:00:00,61.26,61.41,61.0,61.37,42100.0,42.7051,42.8096,42.5238,42.7818,42100.0
2012-10-03 10:30:00,61.39,61.39,61.11,61.17,37300.0,42.7957,42.7957,42.6005,42.6423,37300.0
2012-10-03 11:00:00,61.17,61.35,61.15,61.23,34800.0,42.6423,42.7678,42.6284,42.6842,34800.0
2012-10-03 11:30:00,61.22,61.37,61.19,61.25,32600.0,42.6772,42.7818,42.6563,42.6981,32600.0
2012-10-03 12:00:00,61.25,61.29,61.19,61.26,19400.0,42.6981,42.726,42.6563,42.7051,19400.0
2012-10-03 12:30:00,61.29,61.3,61.14,61.17,31700.0,42.726,42.733,42.6214,42.6423,31700.0
2012-10-03 13:00:00,61.16,61.18,61.12,61.17,24500.0,42.6354,42.6493,42.6075,42.6423,24500.0
2012-10-03 13:30:00,61.18,61.21,61.04,61.06,61000.0,42.6493,42.6702,42.5517,42.5657,61000.0
2012-10-03 14:00:00,61.08,61.19,61.05,61.1,33700.0,42.5796,42.6563,42.5587,42.5935,33700.0
2012-10-03 14:30:00,61.1,61.16,60.98,61.01,43600.0,42.5935,42.6354,42.5099,42.5308,43600.0
2012-10-03 15:00:00,61.01,61.09,60.96,61.07,84800.0,42.5308,42.5866,42.4959,42.5726,84800.0
2012-10-03 15:30:00,61.07,61.1,60.97,60.98,199400.0,42.5726,42.5935,42.5029,42.5099,199400.0
2012-10-04 09:30:00,61.2,61.71,61.01,61.65,44100.0,42.6633,43.0188,42.5308,42.977,44100.0
2012-10-04 10:00:00,61.65,62.19,61.55,62.06,60800.0,42.977,43.3534,42.9072,43.2628,60800.0
2012-10-04 10:30:00,62.06,62.14,61.99,62.11,37600.0,43.2628,43.3185,43.214,43.2976,37600.0
2012-10-04 11:00:00,62.12,62.15,61.92,61.98,32400.0,43.3046,43.3255,43.1652,43.207,32400.0
2012-10-04 11:30:00,61.97,62.19,61.96,62.19,41300.0,43.2,43.3534,43.1931,43.3534,41300.0
2012-10-04 12:00:00,62.19,62.42,62.16,62.38,53200.0,43.3534,43.5137,43.3325,43.4858,53200.0
2012-10-04 12:30:00,62.39,62.64,62.39,62.64,57900.0,43.4928,43.6671,43.4928,43.6671,57900.0
2012-10-04 13:00:00,62.66,62.98,62.63,62.96,78500.0,43.681,43.9041,43.6601,43.8902,78500.0
2012-10-04 13:30:00,62.96,63.02,62.7,62.76,101700.0,43.8902,43.932,43.7089,43.7507,101700.0
2012-10-04 14:00:00,62.76,62.77,62.54,62.61,64400.0,43.7507,43.7577,43.5974,43.6462,64400.0
2012-10-04 14:30:00,62.61,62.62,62.33,62.34,71200.0,43.6462,43.6532,43.451,43.458,71200.0
2012-10-04 15:00:00,62.33,62.5,62.33,62.47,65100.0,43.451,43.5695,43.451,43.5486,65100.0
2012-10-04 15:30:00,62.47,62.57,62.46,62.55,202000.0,43.5486,43.6183,43.5416,43.6044,202000.0
2012-10-05 09:30:00,62.85,63.0,62.74,62.79,46400.0,43.8135,43.9181,43.7368,43.7717,46400.0
2012-10-05 10:00:00,62.8,62.91,62.61,62.89,72500.0,43.7786,43.8553,43.6462,43.8414,72500.0
2012-10-05 10:30:00,62.9,63.18,62.9,62.97,66800.0,43.8483,44.0435,43.8483,43.8971,66800.0
2012-10-05 11:00:00,63.0,63.0,62.84,62.9,28500.0,43.9181,43.9181,43.8065,43.8483,28500.0
2012-10-05 11:30:00,62.93,63.11,62.93,63.1,27500.0,43.8693,43.9947,43.8693,43.9878,27500.0
2012-10-05 12:00:00,63.13,63.14,62.99,63.02,31700.0,44.0087,44.0156,43.9111,43.932,31700.0
2012-10-05 12:30:00,63.01,63.08,62.88,62.93,34500.0,43.925,43.9738,43.8344,43.8693,34500.0
2012-10-05 13:00:00,62.95,62.98,62.81,62.88,127000.0,43.8832,43.9041,43.7856,43.8344,127000.0
2012-10-05 13:30:00,62.91,62.95,62.86,62.89,35100.0,43.8553,43.8832,43.8205,43.8414,35100.0
2012-10-05 14:00:00,62.86,63.0,62.82,62.92,35200.0,43.8205,43.9181,43.7926,43.8623,35200.0
2012-10-05 14:30:00,62.89,62.92,62.52,62.53,51700.0,43.8414,43.8623,43.5834,43.5904,51700.0
2012-10-05 15:00:00,62.54,62.75,62.52,62.68,67400.0,43.5974,43.7438,43.5834,43.695,67400.0
2012-10-05 15:30:00,62.64,62.68,62.49,62.57,214500.0,43.6671,43.695,43.5625,43.6183,214500.0
2012-10-08 09:30:00,62.4,62.96,62.36,62.77,38600.0,43.4998,43.8902,43.4719,43.7577,38600.0
2012-10-08 10:00:00,62.83,63.01,62.54,62.68,32000.0,43.7995,43.925,43.5974,43.695,32000.0
2012-10-08 10:30:00,62.65,62.9,62.65,62.81,23600.0,43.6741,43.8483,43.6741,43.7856,23600.0
2012-10-08 11:00:00,62.8,62.84,62.42,62.46,25800.0,43.7786,43.8065,43.5137,43.5416,25800.0
2012-10-08 11:30:00,62.48,62.48,62.26,62.42,42600.0,43.5556,43.5556,43.4022,43.5137,42600.0
2012-10-08 12:00:00,62.42,62.49,62.39,62.45,15800.0,43.5137,43.5625,43.4928,43.5346,15800.0
2012-10-08 12:30:00,62.43,62.56,62.4,62.52,12600.0,43.5207,43.6113,43.4998,43.5834,12600.0
2012-10-08 13:00:00,62.52,62.65,62.48,62.53,12800.0,43.5834,43.6741,43.5556,43.5904,12800.0
2012-10-08 13:30:00,62.51,62.58,62.47,62.54,11300.0,43.5765,43.6253,43.5486,43.5974,11300.0
2012-10-08 14:00:00,62.5,62.56,62.45,62.52,29000.0,43.5695,43.6113,43.5346,43.5834,29000.0
2012-10-08 14:30:00,62.52,62.53,62.4,62.43,22200.0,43.5834,43.5904,43.4998,43.5207,22200.0
2012-10-08 15:00:00,62.46,62.54,62.43,62.5,27300.0,43.5416,43.5974,43.5207,43.5695,27300.0
2012-10-08 15:30:00,62.49,62.55,62.42,62.43,75600.0,43.5625,43.6044,43.5137,43.5207,75600.0
2012-10-09 09:30:00,62.39,62.61,62.32,62.41,18400.0,43.4928,43.6462,43.444,43.5068,18400.0
2012-10-09 10:00:00,62.41,62.55,62.21,62.26,28900.0,43.5068,43.6044,43.3673,43.4022,28900.0
2012-10-09 10:30:00,62.21,62.22,61.76,61.82,23900.0,43.3673,43.3743,43.0536,43.0955,23900.0
2012-10-09 11:00:00,61.82,61.98,61.73,61.84,50000.0,43.0955,43.207,43.0327,43.1094,50000.0
2012-10-09 11:30:00,61.85,61.99,61.79,61.85,34500.0,43.1164,43.214,43.0745,43.1164,34500.0
2012-10-09 12:00:00,61.85,61.89,61.72,61.75,12600.0,43.1164,43.1443,43.0258,43.0467,12600.0
2012-10-09 12:30:00,61.73,61.85,61.7,61.81,29900.0,43.0327,43.1164,43.0118,43.0885,29900.0
2012-10-09 13:00:00,61.81,61.92,61.81,61.84,30600.0,43.0885,43.1652,43.0885,43.1094,30600.0
2012-10-09 13:30:00,61.86,61.96,61.83,61.85,24200.0,43.1233,43.1931,43.1024,43.1164,24200.0
2012-10-09 14:00:00,61.87,62.05,61.87,61.98,43800.0,43.1303,43.2558,43.1303,43.207,43800.0
2012-10-09 14:30:00,61.98,61.99,61.88,61.99,32900.0,43.207,43.214,43.1373,43.214,32900.0
2012-10-09 15:00:00,62.01,62.06,61.89,61.93,48800.0,43.2279,43.2628,43.1443,43.1721,48800.0
2012-10-09 15:30:00,61.93,61.98,61.83,61.86,91800.0,43.1721,43.207,43.1024,43.1233,91800.0
2012-10-10 09:30:00,61.77,61.89,61.31,61.48,34300.0,43.0606,43.1443,42.7399,42.8584,34300.0
2012-10-10 10:00:00,61.44,61.64,61.35,61.59,39900.0,42.8306,42.97,42.7678,42.9351,39900.0
2012-10-10 10:30:00,61.61,61.65,61.47,61.55,42600.0,42.9491,42.977,42.8515,42.9072,42600.0
2012-10-10 11:00:00,61.52,61.54,61.37,61.43,45700.0,42.8863,42.9003,42.7818,42.8236,45700.0
2012-10-10 11:30:00,61.43,61.5,61.31,61.43,38300.0,42.8236,42.8724,42.7399,42.8236,38300.0
2012-10-10 12:00:00,61.43,61.46,61.31,61.36,23600.0,42.8236,42.8445,42.7399,42.7748,23600.0
2012-10-10 12:30:00,61.37,61.37,61.18,61.18,31000.0,42.7818,42.7818,42.6493,42.6493,31000.0
2012-10-10 13:00:00,61.19,61.39,61.18,61.35,24800.0,42.6563,42.7957,42.6493,42.7678,24800.0
2012-10-10 13:30:00,61.32,61.43,61.25,61.28,50300.0,42.7469,42.8236,42.6981,42.719,50300.0
2012-10-10 14:00:00,61.27,61.47,61.27,61.39,30900.0,42.712,42.8515,42.712,42.7957,30900.0
2012-10-10 14:30:00,61.42,61.42,61.26,61.26,26600.0,42.8166,42.8166,42.7051,42.7051,26600.0
2012-10-10 15:00:00,61.25,61.37,61.19,61.24,42400.0,42.6981,42.7818,42.6563,42.6911,42400.0
2012-10-10 15:30:00,61.23,61.34,61.15,61.33,85900.0,42.6842,42.7608,42.6284,42.7539,85900.0
2012-10-11 09:30:00,61.77,62.04,61.61,61.85,36100.0,43.0606,43.2488,42.9491,43.1164,36100.0
2012-10-11 10:00:00,61.84,62.05,61.79,61.99,34600.0,43.1094,43.2558,43.0745,43.214,34600.0
2012-10-11 10:30:00,62.04,62.2,61.99,62.06,31100.0,43.2488,43.3604,43.214,43.2628,31100.0
2012-10-11 11:00:00,62.08,62.15,61.77,61.85,30000.0,43.2767,43.3255,43.0606,43.1164,30000.0
2012-10-11 11:30:00,61.83,61.83,61.68,61.8,26900.0,43.1024,43.1024,42.9979,43.0815,26900.0
2012-10-11 12:00:00,61.83,61.83,61.63,61.67,18600.0,43.1024,43.1024,42.963,42.9909,18600.0
2012-10-11 12:30:00,61.68,61.84,61.67,61.79,53000.0,42.9979,43.1094,42.9909,43.0745,53000.0
2012-10-11 13:00:00,61.78,61.8,61.65,61.69,27500.0,43.0676,43.0815,42.977,43.0048,27500.0
2012-10-11 13:30:00,61.65,61.68,61.5,61.54,24900.0,42.977,42.9979,42.8724,42.9003,24900.0
2012-10-11 14:00:00,61.54,61.6,61.48,61.56,25000.0,42.9003,42.9421,42.8584,42.9142,25000.0
2012-10-11 14:30:00,61.55,61.59,61.45,61.47,54900.0,42.9072,42.9351,42.8375,42.8515,54900.0
2012-10-11 15:00:00,61.46,61.6,61.45,61.56,38300.0,42.8445,42.9421,42.8375,42.9142,38300.0
2012-10-11 15:30:00,61.56,61.56,61.34,61.36,120500.0,42.9142,42.9142,42.7608,42.7748,120500.0
2012-10-12 09:30:00,61.53,61.97,61.38,61.95,56700.0,42.8933,43.2,42.7887,43.1861,56700.0
2012-10-12 10:00:00,61.96,62.11,61.81,61.87,26500.0,43.1931,43.2976,43.0885,43.1303,26500.0
2012-10-12 10:30:00,61.83,61.88,61.63,61.64,40100.0,43.1024,43.1373,42.963,42.97,40100.0
2012-10-12 11:00:00,61.65,61.65,61.39,61.39,26400.0,42.977,42.977,42.7957,42.7957,26400.0
2012-10-12 11:30:00,61.38,61.43,61.24,61.34,16700.0,42.7887,42.8236,42.6911,42.7608,16700.0
2012-10-12 12:00:00,61.35,61.44,61.28,61.35,17000.0,42.7678,42.8306,42.719,42.7678,17000.0
2012-10-12 12:30:00,61.34,61.41,61.29,61.33,9700.0,42.7608,42.8096,42.726,42.7539,9700.0
2012-10-12 13:00:00,61.35,61.38,61.25,61.35,23600.0,42.7678,42.7887,42.6981,42.7678,23600.0
2012-10-12 13:30:00,61.34,61.5,61.31,61.5,10000.0,42.7608,42.8724,42.7399,42.8724,10000.0
2012-10-12 14:00:00,61.47,61.48,61.36,61.42,16300.0,42.8515,42.8584,42.7748,42.8166,16300.0
2012-10-12 14:30:00,61.42,61.53,61.37,61.49,23000.0,42.8166,42.8933,42.7818,42.8654,23000.0
2012-10-12 15:00:00,61.49,61.53,61.39,61.51,27400.0,42.8654,42.8933,42.7957,42.8794,27400.0
2012-10-12 15:30:00,61.51,61.51,61.29,61.3,77300.0,42.8794,42.8794,42.726,42.733,77300.0
2012-10-15 09:30:00,61.42,61.51,60.8,60.88,64200.0,42.8166,42.8794,42.3844,42.4402,64200.0
2012-10-15 10:00:00,60.88,61.18,60.86,61.12,30000.0,42.4402,42.6493,42.4262,42.6075,30000.0
2012-10-15 10:30:00,61.05,61.34,61.01,61.16,33400.0,42.5587,42.7608,42.5308,42.6354,33400.0
2012-10-15 11:00:00,61.17,61.17,60.89,60.9,104000.0,42.6423,42.6423,42.4471,42.4541,104000.0
2012-10-15 11:30:00,60.88,61.14,60.86,61.1,46000.0,42.4402,42.6214,42.4262,42.5935,46000.0
2012-10-15 12:00:00,61.1,61.37,61.08,61.37,23600.0,42.5935,42.7818,42.5796,42.7818,23600.0
2012-10-15 12:30:00,61.36,61.49,61.34,61.39,22100.0,42.7748,42.8654,42.7608,42.7957,22100.0
2012-10-15 13:00:00,61.4,61.55,61.4,61.49,15500.0,42.8027,42.9072,42.8027,42.8654,15500.0
2012-10-15 13:30:00,61.49,61.59,61.47,61.59,22200.0,42.8654,42.9351,42.8515,42.9351,22200.0
2012-10-15 14:00:00,61.57,61.59,61.46,61.54,23500.0,42.9212,42.9351,42.8445,42.9003,23500.0
2012-10-15 14:30:00,61.51,61.51,61.34,61.45,33500.0,42.8794,42.8794,42.7608,42.8375,33500.0
2012-10-15 15:00:00,61.43,61.5,61.35,61.44,54200.0,42.8236,42.8724,42.7678,42.8306,54200.0
2012-10-15 15:30:00,61.45,61.48,61.36,61.37,103400.0,42.8375,42.8584,42.7748,42.7818,103400.0
2012-10-16 09:30:00,61.53,62.1,61.37,61.85,42200.0,42.8933,43.2907,42.7818,43.1164,42200.0
2012-10-16 10:00:00,61.84,61.9,61.55,61.8,28400.0,43.1094,43.1512,42.9072,43.0815,28400.0
2012-10-16 10:30:00,61.82,62.03,61.79,62.03,59000.0,43.0955,43.2419,43.0745,43.2419,59000.0
2012-10-16 11:00:00,61.96,62.13,61.93,62.05,48100.0,43.1931,43.3116,43.1721,43.2558,48100.0
2012-10-16 11:30:00,62.07,62.1,61.94,62.06,42300.0,43.2697,43.2907,43.1791,43.2628,42300.0
2012-10-16 12:00:00,62.06,62.15,61.85,61.87,46700.0,43.2628,43.3255,43.1164,43.1303,46700.0
2012-10-16 12:30:00,61.88,61.94,61.77,61.77,29800.0,43.1373,43.1791,43.0606,43.0606,29800.0
2012-10-16 13:00:00,61.78,62.0,61.72,62.0,44300.0,43.0676,43.2209,43.0258,43.2209,44300.0
2012-10-16 13:30:00,61.99,62.11,61.98,62.09,40600.0,43.214,43.2976,43.207,43.2837,40600.0
2012-10-16 14:00:00,62.08,62.08,61.93,61.95,44700.0,43.2767,43.2767,43.1721,43.1861,44700.0
2012-10-16 14:30:00,61.93,61.96,61.73,61.82,39400.0,43.1721,43.1931,43.0327,43.0955,39400.0
2012-10-16 15:00:00,61.79,61.89,61.68,61.7,57900.0,43.0745,43.1443,42.9979,43.0118,57900.0
2012-10-16 15:30:00,61.72,62.09,61.72,61.96,209900.0,43.0258,43.2837,43.0258,43.1931,209900.0
2012-10-17 09:30:00,62.18,62.31,61.91,61.99,44700.0,43.3464,43.437,43.1582,43.214,44700.0
2012-10-17 10:00:00,62.0,62.01,61.86,61.99,21200.0,43.2209,43.2279,43.1233,43.214,21200.0
2012-10-17 10:30:00,61.98,61.99,61.67,61.67,71700.0,43.207,43.214,42.9909,42.9909,71700.0
2012-10-17 11:00:00,61.7,61.84,61.6,61.76,77000.0,43.0118,43.1094,42.9421,43.0536,77000.0
2012-10-17 11:30:00,61.77,61.77,61.6,61.71,56400.0,43.0606,43.0606,42.9421,43.0188,56400.0
2012-10-17 12:00:00,61.71,61.8,61.64,61.76,62800.0,43.0188,43.0815,42.97,43.0536,62800.0
2012-10-17 12:30:00,61.79,61.8,61.49,61.73,55600.0,43.0745,43.0815,42.8654,43.0327,55600.0
2012-10-17 13:00:00,61.73,61.76,61.62,61.7,85300.0,43.0327,43.0536,42.956,43.0118,85300.0
2012-10-17 13:30:00,61.69,61.7,61.6,61.64,32300.0,43.0048,43.0118,42.9421,42.97,32300.0
2012-10-17 14:00:00,61.64,61.93,61.64,61.81,58600.0,42.97,43.1721,42.97,43.0885,58600.0
2012-10-17 14:30:00,61.84,62.14,61.82,61.91,53500.0,43.1094,43.3185,43.0955,43.1582,53500.0
2012-10-17 15:00:00,61.92,62.11,61.9,62.05,68400.0,43.1652,43.2976,43.1512,43.2558,68400.0
2012-10-17 15:30:00,62.05,62.12,61.94,62.07,223700.0,43.2558,43.3046,43.1791,43.2697,223700.0
2012-10-18 09:30:00,61.0,64.58,59.53,59.87,474900.0,42.5238,45.0195,41.4991,41.7361,474900.0
2012-10-18 10:00:00,59.91,60.79,59.79,60.17,264000.0,41.764,42.3774,41.6803,41.9452,264000.0
2012-10-18 10:30:00,60.2,60.31,59.54,60.01,208400.0,41.9661,42.0428,41.506,41.8337,208400.0
2012-10-18 11:00:00,60.04,63.55,60.01,62.08,1009800.0,41.8546,44.3015,41.8337,43.2767,1009800.0
2012-10-18 11:30:00,62.08,62.55,61.44,62.38,276300.0,43.2767,43.6044,42.8306,43.4858,276300.0
2012-10-18 12:00:00,62.37,62.97,62.34,62.61,231600.0,43.4789,43.8971,43.458,43.6462,231600.0
2012-10-18 12:30:00,62.61,62.87,62.61,62.81,96700.0,43.6462,43.8274,43.6462,43.7856,96700.0
2012-10-18 13:00:00,62.81,62.86,62.26,62.34,93300.0,43.7856,43.8205,43.4022,43.458,93300.0
2012-10-18 13:30:00,62.34,62.46,61.89,61.96,77300.0,43.458,43.5416,43.1443,43.1931,77300.0
2012-10-18 14:00:00,61.86,61.93,61.56,61.59,95200.0,43.1233,43.1721,42.9142,42.9351,95200.0
2012-10-18 14:30:00,61.6,61.67,61.43,61.62,61200.0,42.9421,42.9909,42.8236,42.956,61200.0
2012-10-18 15:00:00,61.64,61.79,61.44,61.72,104600.0,42.97,43.0745,42.8306,43.0258,104600.0
2012-10-18 15:30:00,61.7,61.96,61.56,61.88,291800.0,43.0118,43.1931,42.9142,43.1373,291800.0
2012-10-19 09:30:00,62.06,62.36,61.05,61.63,158400.0,43.2628,43.4719,42.5587,42.963,158400.0
2012-10-19 10:00:00,61.63,61.92,61.41,61.54,52400.0,42.963,43.1652,42.8096,42.9003,52400.0
2012-10-19 10:30:00,61.55,61.8,61.45,61.69,49100.0,42.9072,43.0815,42.8375,43.0048,49100.0
2012-10-19 11:00:00,61.72,61.79,61.59,61.78,40100.0,43.0258,43.0745,42.9351,43.0676,40100.0
2012-10-19 11:30:00,61.77,62.05,61.76,61.95,40300.0,43.0606,43.2558,43.0536,43.1861,40300.0
2012-10-19 12:00:00,61.95,62.07,61.91,61.96,48900.0,43.1861,43.2697,43.1582,43.1931,48900.0
2012-10-19 12:30:00,61.97,62.18,61.96,62.06,56300.0,43.2,43.3464,43.1931,43.2628,56300.0
2012-10-19 13:00:00,62.06,62.06,61.75,61.76,35400.0,43.2628,43.2628,43.0467,43.0536,35400.0
2012-10-19 13:30:00,61.77,61.86,61.62,61.66,52600.0,43.0606,43.1233,42.956,42.9839,52600.0
2012-10-19 14:00:00,61.65,61.68,61.34,61.39,69800.0,42.977,42.9979,42.7608,42.7957,69800.0
2012-10-19 14:30:00,61.39,61.53,61.37,61.51,39700.0,42.7957,42.8933,42.7818,42.8794,39700.0
2012-10-19 15:00:00,61.51,61.52,61.29,61.44,69200.0,42.8794,42.8863,42.726,42.8306,69200.0
2012-10-19 15:30:00,61.4,61.58,61.39,61.56,204900.0,42.8027,42.9282,42.7957,42.9142,204900.0
2012-10-22 09:30:00,60.99,61.36,60.44,60.51,147000.0,42.5169,42.7748,42.1334,42.1822,147000.0
2012-10-22 10:00:00,60.51,61.17,60.45,61.16,222900.0,42.1822,42.6423,42.1404,42.6354,222900.0
2012-10-22 10:30:00,61.16,61.16,60.94,60.95,110700.0,42.6354,42.6354,42.482,42.489,110700.0
2012-10-22 11:00:00,60.95,61.04,60.68,60.7,94200.0,42.489,42.5517,42.3008,42.3147,94200.0
2012-10-22 11:30:00,60.71,60.78,60.51,60.54,126300.0,42.3217,42.3705,42.1822,42.2032,126300.0
2012-10-22 12:00:00,60.53,60.69,60.5,60.55,44600.0,42.1962,42.3077,42.1753,42.2101,44600.0
2012-10-22 12:30:00,60.55,60.63,60.54,60.6,37400.0,42.2101,42.2659,42.2032,42.245,37400.0
2012-10-22 13:00:00,60.6,60.63,60.41,60.48,144100.0,42.245,42.2659,42.1125,42.1613,144100.0
2012-10-22 13:30:00,60.46,60.55,60.39,60.5,87500.0,42.1474,42.2101,42.0986,42.1753,87500.0
2012-10-22 14:00:00,60.5,60.54,60.39,60.47,74500.0,42.1753,42.2032,42.0986,42.1544,74500.0
2012-10-22 14:30:00,60.5,60.55,60.45,60.47,50000.0,42.1753,42.2101,42.1404,42.1544,50000.0
2012-10-22 15:00:00,60.47,60.64,60.44,60.62,126200.0,42.1544,42.2729,42.1334,42.2589,126200.0
2012-10-22 15:30:00,60.61,61.15,60.6,60.94,233000.0,42.252,42.6284,42.245,42.482,233000.0
2012-10-23 09:30:00,60.5,60.56,60.14,60.39,163100.0,42.1753,42.2171,41.9243,42.0986,163100.0
2012-10-23 10:00:00,60.39,60.49,60.31,60.37,148800.0,42.0986,42.1683,42.0428,42.0846,148800.0
2012-10-23 10:30:00,60.36,60.73,60.31,60.6,113100.0,42.0777,42.3356,42.0428,42.245,113100.0
2012-10-23 11:00:00,60.61,60.92,60.61,60.77,53300.0,42.252,42.4681,42.252,42.3635,53300.0
2012-10-23 11:30:00,60.77,60.78,60.61,60.69,37300.0,42.3635,42.3705,42.252,42.3077,37300.0
2012-10-23 12:00:00,60.71,60.96,60.69,60.9,52500.0,42.3217,42.4959,42.3077,42.4541,52500.0
2012-10-23 12:30:00,60.92,60.93,60.81,60.89,48100.0,42.4681,42.475,42.3914,42.4471,48100.0
2012-10-23 13:00:00,60.89,61.14,60.87,61.09,52100.0,42.4471,42.6214,42.4332,42.5866,52100.0
2012-10-23 13:30:00,61.08,61.36,61.07,61.36,55600.0,42.5796,42.7748,42.5726,42.7748,55600.0
2012-10-23 14:00:00,61.36,61.48,61.25,61.39,63900.0,42.7748,42.8584,42.6981,42.7957,63900.0
2012-10-23 14:30:00,61.38,61.61,61.36,61.5,83000.0,42.7887,42.9491,42.7748,42.8724,83000.0
2012-10-23 15:00:00,61.5,61.58,61.37,61.47,114400.0,42.8724,42.9282,42.7818,42.8515,114400.0
2012-10-23 15:30:00,61.48,61.55,61.42,61.49,223600.0,42.8584,42.9072,42.8166,42.8654,223600.0
2012-10-24 09:30:00,61.71,61.79,61.37,61.55,42100.0,43.0188,43.0745,42.7818,42.9072,42100.0
2012-10-24 10:00:00,61.57,61.64,61.32,61.4,62300.0,42.9212,42.97,42.7469,42.8027,62300.0
2012-10-24 10:30:00,61.37,61.51,61.25,61.31,31500.0,42.7818,42.8794,42.6981,42.7399,31500.0
2012-10-24 11:00:00,61.31,61.41,61.26,61.28,40200.0,42.7399,42.8096,42.7051,42.719,40200.0
2012-10-24 11:30:00,61.28,61.28,60.99,61.12,50800.0,42.719,42.719,42.5169,42.6075,50800.0
2012-10-24 12:00:00,61.11,61.21,61.07,61.17,16700.0,42.6005,42.6702,42.5726,42.6423,16700.0
2012-10-24 12:30:00,61.2,61.26,61.14,61.18,21800.0,42.6633,42.7051,42.6214,42.6493,21800.0
2012-10-24 13:00:00,61.18,61.23,61.06,61.12,28800.0,42.6493,42.6842,42.5657,42.6075,28800.0
2012-10-24 13:30:00,61.12,61.2,61.08,61.15,16400.0,42.6075,42.6633,42.5796,42.6284,16400.0
2012-10-24 14:00:00,61.16,61.16,60.88,61.05,29900.0,42.6354,42.6354,42.4402,42.5587,29900.0
2012-10-24 14:30:00,61.04,61.05,60.79,60.81,25300.0,42.5517,42.5587,42.3774,42.3914,25300.0
2012-10-24 15:00:00,60.76,60.81,60.54,60.66,78100.0,42.3565,42.3914,42.2032,42.2868,78100.0
2012-10-24 15:30:00,60.68,60.68,60.5,60.6,109900.0,42.3008,42.3008,42.1753,42.245,109900.0
2012-10-25 09:30:00,61.05,61.46,60.96,60.96,117400.0,42.5587,42.8445,42.4959,42.4959,117400.0
2012-10-25 10:00:00,60.96,61.17,60.78,61.13,53100.0,42.4959,42.6423,42.3705,42.6145,53100.0
2012-10-25 10:30:00,61.12,61.12,60.75,60.93,30200.0,42.6075,42.6075,42.3496,42.475,30200.0
2012-10-25 11:00:00,60.92,61.12,60.9,61.12,49000.0,42.4681,42.6075,42.4541,42.6075,49000.0
2012-10-25 11:30:00,61.12,61.29,60.93,60.99,65900.0,42.6075,42.726,42.475,42.5169,65900.0
2012-10-25 12:00:00,61.03,61.03,60.78,60.83,35100.0,42.5447,42.5447,42.3705,42.4053,35100.0
2012-10-25 12:30:00,60.84,60.86,60.7,60.86,28700.0,42.4123,42.4262,42.3147,42.4262,28700.0
2012-10-25 13:00:00,60.84,60.91,60.74,60.91,19900.0,42.4123,42.4611,42.3426,42.4611,19900.0
2012-10-25 13:30:00,60.89,60.89,60.69,60.75,28800.0,42.4471,42.4471,42.3077,42.3496,28800.0
2012-10-25 14:00:00,60.77,60.78,60.62,60.69,24900.0,42.3635,42.3705,42.2589,42.3077,24900.0
2012-10-25 14:30:00,60.69,60.94,60.69,60.92,44000.0,42.3077,42.482,42.3077,42.4681,44000.0
2012-10-25 15:00:00,60.91,61.02,60.85,60.89,70900.0,42.4611,42.5378,42.4193,42.4471,70900.0
2012-10-25 15:30:00,60.88,60.94,60.81,60.89,141200.0,42.4402,42.482,42.3914,42.4471,141200.0
2012-10-26 09:30:00,60.78,61.11,60.77,60.78,61200.0,42.3705,42.6005,42.3635,42.3705,61200.0
2012-10-26 10:00:00,60.79,60.9,60.6,60.62,43100.0,42.3774,42.4541,42.245,42.2589,43100.0
2012-10-26 10:30:00,60.6,60.73,60.53,60.59,39200.0,42.245,42.3356,42.1962,42.238,39200.0
2012-10-26 11:00:00,60.55,60.68,60.53,60.68,20400.0,42.2101,42.3008,42.1962,42.3008,20400.0
2012-10-26 11:30:00,60.68,60.94,60.67,60.86,56800.0,42.3008,42.482,42.2938,42.4262,56800.0
2012-10-26 12:00:00,60.84,60.86,60.7,60.85,21100.0,42.4123,42.4262,42.3147,42.4193,21100.0
2012-10-26 12:30:00,60.89,60.89,60.76,60.82,35800.0,42.4471,42.4471,42.3565,42.3983,35800.0
2012-10-26 13:00:00,60.83,60.87,60.77,60.86,45900.0,42.4053,42.4332,42.3635,42.4262,45900.0
2012-10-26 13:30:00,60.87,61.17,60.83,61.09,49800.0,42.4332,42.6423,42.4053,42.5866,49800.0
2012-10-26 14:00:00,61.09,61.24,61.08,61.23,36700.0,42.5866,42.6911,42.5796,42.6842,36700.0
2012-10-26 14:30:00,61.22,61.34,61.2,61.28,38000.0,42.6772,42.7608,42.6633,42.719,38000.0
2012-10-26 15:00:00,61.28,61.52,61.27,61.49,57900.0,42.719,42.8863,42.712,42.8654,57900.0
2012-10-26 15:30:00,61.48,61.54,61.16,61.24,99800.0,42.8584,42.9003,42.6354,42.6911,99800.0
2012-10-31 09:30:00,61.25,62.34,60.97,62.16,36300.0,42.6981,43.458,42.5029,43.3325,36300.0
2012-10-31 10:00:00,62.21,62.29,61.89,61.91,58900.0,43.3673,43.4231,43.1443,43.1582,58900.0
2012-10-31 10:30:00,61.91,61.98,61.63,61.73,34800.0,43.1582,43.207,42.963,43.0327,34800.0
2012-10-31 11:00:00,61.69,61.86,61.56,61.86,34300.0,43.0048,43.1233,42.9142,43.1233,34300.0
2012-10-31 11:30:00,61.86,61.92,61.83,61.85,18300.0,43.1233,43.1652,43.1024,43.1164,18300.0
2012-10-31 12:00:00,61.87,61.94,61.65,61.65,22200.0,43.1303,43.1791,42.977,42.977,22200.0
2012-10-31 12:30:00,61.64,61.76,61.63,61.76,17600.0,42.97,43.0536,42.963,43.0536,17600.0
2012-10-31 13:00:00,61.79,61.86,61.65,61.84,18200.0,43.0745,43.1233,42.977,43.1094,18200.0
2012-10-31 13:30:00,61.88,61.98,61.83,61.96,16600.0,43.1373,43.207,43.1024,43.1931,16600.0
2012-10-31 14:00:00,61.98,62.21,61.95,62.2,38900.0,43.207,43.3673,43.1861,43.3604,38900.0
2012-10-31 14:30:00,62.2,62.3,62.19,62.28,44000.0,43.3604,43.4301,43.3534,43.4161,44000.0
2012-10-31 15:00:00,62.22,62.58,62.18,62.57,71400.0,43.3743,43.6253,43.3464,43.6183,71400.0
2012-10-31 15:30:00,62.56,62.66,62.46,62.58,154900.0,43.6113,43.681,43.5416,43.6253,154900.0
2012-11-01 09:30:00,62.5,62.9,62.31,62.64,40900.0,43.5695,43.8483,43.437,43.6671,40900.0
2012-11-01 10:00:00,62.65,62.8,62.47,62.53,110900.0,43.6741,43.7786,43.5486,43.5904,110900.0
2012-11-01 10:30:00,62.49,62.79,62.48,62.65,33700.0,43.5625,43.7717,43.5556,43.6741,33700.0
2012-11-01 11:00:00,62.7,62.81,62.56,62.75,27800.0,43.7089,43.7856,43.6113,43.7438,27800.0
2012-11-01 11:30:00,62.77,62.8,62.58,62.59,33000.0,43.7577,43.7786,43.6253,43.6322,33000.0
2012-11-01 12:00:00,62.6,62.68,62.56,62.66,18800.0,43.6392,43.695,43.6113,43.681,18800.0
2012-11-01 12:30:00,62.65,62.68,62.49,62.49,23700.0,43.6741,43.695,43.5625,43.5625,23700.0
2012-11-01 13:00:00,62.47,62.5,62.35,62.44,59400.0,43.5486,43.5695,43.4649,43.5277,59400.0
2012-11-01 13:30:00,62.45,62.67,62.41,62.63,15900.0,43.5346,43.688,43.5068,43.6601,15900.0
2012-11-01 14:00:00,62.62,62.63,62.48,62.53,20200.0,43.6532,43.6601,43.5556,43.5904,20200.0
2012-11-01 14:30:00,62.53,64.03,62.47,63.99,337300.0,43.5904,44.6361,43.5486,44.6082,337300.0
2012-11-01 15:00:00,63.97,64.34,63.58,63.85,400700.0,44.5943,44.8522,44.3224,44.5106,400700.0
2012-11-01 15:30:00,63.84,63.86,63.55,63.6,223900.0,44.5036,44.5176,44.3015,44.3363,223900.0
2012-11-02 09:30:00,63.76,64.39,63.37,63.37,50100.0,44.4479,44.887,44.176,44.176,50100.0
2012-11-02 10:00:00,63.36,63.51,63.12,63.19,41900.0,44.169,44.2736,44.0017,44.0505,41900.0
2012-11-02 10:30:00,63.17,63.29,62.96,63.07,35800.0,44.0366,44.1202,43.8902,43.9669,35800.0
2012-11-02 11:00:00,63.07,63.11,62.97,63.06,13900.0,43.9669,43.9947,43.8971,43.9599,13900.0
2012-11-02 11:30:00,63.05,63.21,63.02,63.1,37000.0,43.9529,44.0644,43.932,43.9878,37000.0
2012-11-02 12:00:00,63.12,63.21,63.07,63.17,14400.0,44.0017,44.0644,43.9669,44.0366,14400.0
2012-11-02 12:30:00,63.15,63.24,63.11,63.13,16800.0,44.0226,44.0854,43.9947,44.0087,16800.0
2012-11-02 13:00:00,63.15,63.22,63.11,63.11,17600.0,44.0226,44.0714,43.9947,43.9947,17600.0
2012-11-02 13:30:00,63.11,63.18,62.98,63.03,20700.0,43.9947,44.0435,43.9041,43.939,20700.0
2012-11-02 14:00:00,62.98,62.98,62.82,62.89,31200.0,43.9041,43.9041,43.7926,43.8414,31200.0
2012-11-02 14:30:00,62.87,62.91,62.71,62.79,26900.0,43.8274,43.8553,43.7159,43.7717,26900.0
2012-11-02 15:00:00,62.81,63.01,62.81,62.94,45200.0,43.7856,43.925,43.7856,43.8762,45200.0
2012-11-02 15:30:00,62.91,62.92,62.76,62.81,157000.0,43.8553,43.8623,43.7507,43.7856,157000.0
2012-11-05 09:30:00,62.61,63.25,62.53,62.85,50000.0,43.6462,44.0923,43.5904,43.8135,50000.0
2012-11-05 10:00:00,62.85,63.15,62.85,62.95,24100.0,43.8135,44.0226,43.8135,43.8832,24100.0
2012-11-05 10:30:00,62.96,63.17,62.93,62.95,18400.0,43.8902,44.0366,43.8693,43.8832,18400.0
2012-11-05 11:00:00,62.97,63.01,62.83,62.96,18500.0,43.8971,43.925,43.7995,43.8902,18500.0
2012-11-05 11:30:00,62.95,62.96,62.72,62.77,22700.0,43.8832,43.8902,43.7229,43.7577,22700.0
2012-11-05 12:00:00,62.79,62.79,62.69,62.74,23700.0,43.7717,43.7717,43.7019,43.7368,23700.0
2012-11-05 12:30:00,62.74,62.93,62.73,62.9,19800.0,43.7368,43.8693,43.7298,43.8483,19800.0
2012-11-05 13:00:00,62.93,63.02,62.89,62.99,19200.0,43.8693,43.932,43.8414,43.9111,19200.0
2012-11-05 13:30:00,63.0,63.07,62.95,63.07,9700.0,43.9181,43.9669,43.8832,43.9669,9700.0
2012-11-05 14:00:00,63.07,63.17,62.99,63.05,12400.0,43.9669,44.0366,43.9111,43.9529,12400.0
2012-11-05 14:30:00,63.08,63.2,63.04,63.15,16900.0,43.9738,44.0575,43.9459,44.0226,16900.0
2012-11-05 15:00:00,63.16,63.3,63.14,63.19,42600.0,44.0296,44.1272,44.0156,44.0505,42600.0
2012-11-05 15:30:00,63.19,63.27,63.1,63.14,125700.0,44.0505,44.1063,43.9878,44.0156,125700.0
2012-11-06 09:30:00,63.19,63.76,62.88,63.76,55400.0,44.0505,44.4479,43.8344,44.4479,55400.0
2012-11-06 10:00:00,63.72,63.98,63.66,63.8,53900.0,44.42,44.6012,44.3781,44.4757,53900.0
2012-11-06 10:30:00,63.8,63.88,63.61,63.73,35600.0,44.4757,44.5315,44.3433,44.4269,35600.0
2012-11-06 11:00:00,63.74,63.94,63.69,63.8,26900.0,44.4339,44.5733,44.3991,44.4757,26900.0
2012-11-06 11:30:00,63.8,64.01,63.78,63.97,33400.0,44.4757,44.6221,44.4618,44.5943,33400.0
2012-11-06 12:00:00,63.95,64.1,63.92,64.08,46200.0,44.5803,44.6849,44.5594,44.6709,46200.0
2012-11-06 12:30:00,64.08,64.13,63.98,64.13,43200.0,44.6709,44.7058,44.6012,44.7058,43200.0
2012-11-06 13:00:00,64.11,64.3,64.06,64.19,51600.0,44.6918,44.8243,44.657,44.7476,51600.0
2012-11-06 13:30:00,64.19,64.2,64.04,64.04,32500.0,44.7476,44.7546,44.6431,44.6431,32500.0
2012-11-06 14:00:00,64.06,64.12,63.98,63.99,32900.0,44.657,44.6988,44.6012,44.6082,32900.0
2012-11-06 14:30:00,64.0,64.14,63.91,64.02,41900.0,44.6152,44.7128,44.5524,44.6291,41900.0
2012-11-06 15:00:00,64.01,64.01,63.76,63.81,44700.0,44.6221,44.6221,44.4479,44.4827,44700.0
2012-11-06 15:30:00,63.8,64.0,63.78,63.94,141900.0,44.4757,44.6152,44.4618,44.5733,141900.0
2012-11-07 09:30:00,63.4,63.57,63.1,63.33,57700.0,44.1969,44.3154,43.9878,44.1481,57700.0
2012-11-07 10:00:00,63.34,63.38,63.0,63.06,30300.0,44.1551,44.183,43.9181,43.9599,30300.0
2012-11-07 10:30:00,63.05,63.16,62.81,62.81,20200.0,43.9529,44.0296,43.7856,43.7856,20200.0
2012-11-07 11:00:00,62.82,62.86,62.51,62.59,78200.0,43.7926,43.8205,43.5765,43.6322,78200.0
2012-11-07 11:30:00,62.58,62.66,62.48,62.61,35800.0,43.6253,43.681,43.5556,43.6462,35800.0
2012-11-07 12:00:00,62.63,62.72,62.56,62.67,23900.0,43.6601,43.7229,43.6113,43.688,23900.0
2012-11-07 12:30:00,62.67,62.89,62.64,62.88,28300.0,43.688,43.8414,43.6671,43.8344,28300.0
2012-11-07 13:00:00,62.88,63.02,62.85,62.96,25500.0,43.8344,43.932,43.8135,43.8902,25500.0
2012-11-07 13:30:00,62.97,63.06,62.9,62.98,23900.0,43.8971,43.9599,43.8483,43.9041,23900.0
2012-11-07 14:00:00,63.0,63.14,62.97,62.97,28100.0,43.9181,44.0156,43.8971,43.8971,28100.0
2012-11-07 14:30:00,63.01,63.01,62.78,62.99,38500.0,43.925,43.925,43.7647,43.9111,38500.0
2012-11-07 15:00:00,63.0,63.15,62.91,63.08,58900.0,43.9181,44.0226,43.8553,43.9738,58900.0
2012-11-07 15:30:00,63.08,63.14,62.86,62.86,161800.0,43.9738,44.0156,43.8205,43.8205,161800.0
2012-11-08 09:30:00,62.72,62.86,62.55,62.63,33700.0,43.7229,43.8205,43.6044,43.6601,33700.0
2012-11-08 10:00:00,62.63,62.68,62.21,62.26,32700.0,43.6601,43.695,43.3673,43.4022,32700.0
2012-11-08 10:30:00,62.25,62.41,62.09,62.17,182500.0,43.3952,43.5068,43.2837,43.3395,182500.0
2012-11-08 11:00:00,62.23,62.26,61.96,62.02,29500.0,43.3813,43.4022,43.1931,43.2349,29500.0
2012-11-08 11:30:00,62.04,62.46,61.96,62.44,162200.0,43.2488,43.5416,43.1931,43.5277,162200.0
2012-11-08 12:00:00,62.44,62.59,62.21,62.3,47100.0,43.5277,43.6322,43.3673,43.4301,47100.0
2012-11-08 12:30:00,62.29,62.29,61.99,62.16,17700.0,43.4231,43.4231,43.214,43.3325,17700.0
2012-11-08 13:00:00,62.13,62.14,61.75,61.89,20300.0,43.3116,43.3185,43.0467,43.1443,20300.0
2012-11-08 13:30:00,61.88,62.23,61.81,62.23,20500.0,43.1373,43.3813,43.0885,43.3813,20500.0
2012-11-08 14:00:00,62.21,62.37,62.21,62.33,33600.0,43.3673,43.4789,43.3673,43.451,33600.0
2012-11-08 14:30:00,62.29,62.35,62.16,62.17,38300.0,43.4231,43.4649,43.3325,43.3395,38300.0
2012-11-08 15:00:00,62.17,62.27,62.11,62.17,54400.0,43.3395,43.4092,43.2976,43.3395,54400.0
2012-11-08 15:30:00,62.17,62.19,61.75,61.75,179800.0,43.3395,43.3534,43.0467,43.0467,179800.0
2012-11-09 09:30:00,61.55,62.19,61.51,61.8,47100.0,42.9072,43.3534,42.8794,43.0815,47100.0
2012-11-09 10:00:00,61.81,62.07,61.79,61.94,32500.0,43.0885,43.2697,43.0745,43.1791,32500.0
2012-11-09 10:30:00,61.92,62.2,61.86,62.16,35300.0,43.1652,43.3604,43.1233,43.3325,35300.0
2012-11-09 11:00:00,62.14,62.25,62.11,62.17,29300.0,43.3185,43.3952,43.2976,43.3395,29300.0
2012-11-09 11:30:00,62.15,62.37,62.15,62.33,35900.0,43.3255,43.4789,43.3255,43.451,35900.0
2012-11-09 12:00:00,62.37,62.57,62.37,62.57,19900.0,43.4789,43.6183,43.4789,43.6183,19900.0
2012-11-09 12:30:00,62.55,62.57,62.3,62.3,28000.0,43.6044,43.6183,43.4301,43.4301,28000.0
2012-11-09 13:00:00,62.29,62.41,62.15,62.15,65000.0,43.4231,43.5068,43.3255,43.3255,65000.0
2012-11-09 13:30:00,62.16,62.25,62.01,62.17,42200.0,43.3325,43.3952,43.2279,43.3395,42200.0
2012-11-09 14:00:00,62.18,62.25,62.08,62.21,29900.0,43.3464,43.3952,43.2767,43.3673,29900.0
2012-11-09 14:30:00,62.22,62.41,62.07,62.13,29100.0,43.3743,43.5068,43.2697,43.3116,29100.0
2012-11-09 15:00:00,62.14,62.18,62.02,62.13,31500.0,43.3185,43.3464,43.2349,43.3116,31500.0
2012-11-09 15:30:00,62.13,62.13,61.76,61.78,116700.0,43.3116,43.3116,43.0536,43.0676,116700.0
2012-11-12 09:30:00,61.8,62.1,61.63,61.83,41400.0,43.0815,43.2907,42.963,43.1024,41400.0
2012-11-12 10:00:00,61.79,61.81,61.55,61.6,38600.0,43.0745,43.0885,42.9072,42.9421,38600.0
2012-11-12 10:30:00,61.6,61.73,61.47,61.5,24000.0,42.9421,43.0327,42.8515,42.8724,24000.0
2012-11-12 11:00:00,61.52,61.57,61.3,61.48,25000.0,42.8863,42.9212,42.733,42.8584,25000.0
2012-11-12 11:30:00,61.44,61.51,61.39,61.47,34600.0,42.8306,42.8794,42.7957,42.8515,34600.0
2012-11-12 12:00:00,61.48,61.48,61.35,61.45,12500.0,42.8584,42.8584,42.7678,42.8375,12500.0
2012-11-12 12:30:00,61.43,61.58,61.42,61.55,24000.0,42.8236,42.9282,42.8166,42.9072,24000.0
2012-11-12 13:00:00,61.54,61.67,61.5,61.65,26400.0,42.9003,42.9909,42.8724,42.977,26400.0
2012-11-12 13:30:00,61.66,61.67,61.51,61.66,27500.0,42.9839,42.9909,42.8794,42.9839,27500.0
2012-11-12 14:00:00,61.62,61.69,61.55,61.61,23600.0,42.956,43.0048,42.9072,42.9491,23600.0
2012-11-12 14:30:00,61.62,61.62,61.39,61.41,17000.0,42.956,42.956,42.7957,42.8096,17000.0
2012-11-12 15:00:00,61.41,61.5,61.32,61.33,33700.0,42.8096,42.8724,42.7469,42.7539,33700.0
2012-11-12 15:30:00,61.33,61.42,61.31,61.34,86000.0,42.7539,42.8166,42.7399,42.7608,86000.0
2012-11-13 09:30:00,61.11,61.71,61.11,61.67,47300.0,42.6005,43.0188,42.6005,42.9909,47300.0
2012-11-13 10:00:00,61.58,61.65,61.44,61.44,14700.0,42.9282,42.977,42.8306,42.8306,14700.0
2012-11-13 10:30:00,61.4,61.72,61.4,61.72,23200.0,42.8027,43.0258,42.8027,43.0258,23200.0
2012-11-13 11:00:00,61.74,61.77,61.64,61.69,42400.0,43.0397,43.0606,42.97,43.0048,42400.0
2012-11-13 11:30:00,61.69,61.72,61.57,61.57,33200.0,43.0048,43.0258,42.9212,42.9212,33200.0
2012-11-13 12:00:00,61.61,61.61,61.34,61.47,22200.0,42.9491,42.9491,42.7608,42.8515,22200.0
2012-11-13 12:30:00,61.51,61.51,61.23,61.33,29500.0,42.8794,42.8794,42.6842,42.7539,29500.0
2012-11-13 13:00:00,61.29,61.49,61.27,61.44,22600.0,42.726,42.8654,42.712,42.8306,22600.0
2012-11-13 13:30:00,61.43,61.47,61.3,61.46,20000.0,42.8236,42.8515,42.733,42.8445,20000.0
2012-11-13 14:00:00,61.49,61.52,61.27,61.28,24900.0,42.8654,42.8863,42.712,42.719,24900.0
2012-11-13 14:30:00,61.31,61.36,61.19,61.21,26400.0,42.7399,42.7748,42.6563,42.6702,26400.0
2012-11-13 15:00:00,61.27,61.29,61.08,61.13,35400.0,42.712,42.726,42.5796,42.6145,35400.0
2012-11-13 15:30:00,61.12,61.19,60.82,60.87,132500.0,42.6075,42.6563,42.3983,42.4332,132500.0
2012-11-14 09:30:00,61.15,61.3,60.93,60.98,77600.0,42.6284,42.733,42.475,42.5099,77600.0
2012-11-14 10:00:00,61.02,61.12,60.95,60.95,52900.0,42.5378,42.6075,42.489,42.489,52900.0
2012-11-14 10:30:00,60.95,61.0,60.82,60.89,67400.0,42.489,42.5238,42.3983,42.4471,67400.0
2012-11-14 11:00:00,60.87,60.97,60.73,60.82,47700.0,42.4332,42.5029,42.3356,42.3983,47700.0
2012-11-14 11:30:00,60.81,60.97,60.7,60.86,51500.0,42.3914,42.5029,42.3147,42.4262,51500.0
2012-11-14 12:00:00,60.86,60.86,60.64,60.73,47300.0,42.4262,42.4262,42.2729,42.3356,47300.0
2012-11-14 12:30:00,60.71,60.74,60.53,60.55,28200.0,42.3217,42.3426,42.1962,42.2101,28200.0
2012-11-14 13:00:00,60.55,60.57,60.43,60.46,18100.0,42.2101,42.2241,42.1265,42.1474,18100.0
2012-11-14 13:30:00,60.43,60.62,60.38,60.54,36900.0,42.1265,42.2589,42.0916,42.2032,36900.0
2012-11-14 14:00:00,60.55,60.64,60.28,60.44,40000.0,42.2101,42.2729,42.0219,42.1334,40000.0
2012-11-14 14:30:00,60.45,60.47,60.35,60.42,72800.0,42.1404,42.1544,42.0707,42.1195,72800.0
2012-11-14 15:00:00,60.41,60.44,60.25,60.34,80500.0,42.1125,42.1334,42.001,42.0637,80500.0
2012-11-14 15:30:00,60.33,60.4,60.2,60.33,145700.0,42.0568,42.1056,41.9661,42.0568,145700.0
2012-11-15 09:30:00,60.1,60.96,60.1,60.32,62300.0,41.8964,42.4959,41.8964,42.0498,62300.0
2012-11-15 10:00:00,60.28,60.53,60.23,60.29,39800.0,42.0219,42.1962,41.9871,42.0289,39800.0
2012-11-15 10:30:00,60.32,60.58,60.22,60.24,52200.0,42.0498,42.231,41.9801,41.994,52200.0
2012-11-15 11:00:00,60.25,60.29,60.06,60.12,29100.0,42.001,42.0289,41.8685,41.9104,29100.0
2012-11-15 11:30:00,60.07,60.27,60.06,60.26,68100.0,41.8755,42.0149,41.8685,42.008,68100.0
2012-11-15 12:00:00,60.21,60.21,60.01,60.09,26500.0,41.9731,41.9731,41.8337,41.8895,26500.0
2012-11-15 12:30:00,60.12,60.34,60.07,60.3,32700.0,41.9104,42.0637,41.8755,42.0359,32700.0
2012-11-15 13:00:00,60.31,60.62,60.27,60.57,48600.0,42.0428,42.2589,42.0149,42.2241,48600.0
2012-11-15 13:30:00,60.58,60.77,60.53,60.57,20500.0,42.231,42.3635,42.1962,42.2241,20500.0
2012-11-15 14:00:00,60.53,60.58,60.23,60.27,27000.0,42.1962,42.231,41.9871,42.0149,27000.0
2012-11-15 14:30:00,60.28,60.33,60.19,60.22,29300.0,42.0219,42.0568,41.9592,41.9801,29300.0
2012-11-15 15:00:00,60.22,60.23,60.12,60.14,45500.0,41.9801,41.9871,41.9104,41.9243,45500.0
2012-11-15 15:30:00,60.11,60.55,60.1,60.4,137000.0,41.9034,42.2101,41.8964,42.1056,137000.0
2012-11-16 09:30:00,60.5,60.76,60.29,60.41,108800.0,42.1753,42.3565,42.0289,42.1125,108800.0
2012-11-16 10:00:00,60.43,60.48,60.09,60.09,45900.0,42.1265,42.1613,41.8895,41.8895,45900.0
2012-11-16 10:30:00,60.12,60.13,59.96,60.03,57200.0,41.9104,41.9173,41.7988,41.8476,57200.0
2012-11-16 11:00:00,60.03,60.11,59.93,60.01,42200.0,41.8476,41.9034,41.7779,41.8337,42200.0
2012-11-16 11:30:00,60.02,60.49,60.0,60.46,43900.0,41.8407,42.1683,41.8267,42.1474,43900.0
2012-11-16 12:00:00,60.49,60.54,60.26,60.32,16400.0,42.1683,42.2032,42.008,42.0498,16400.0
2012-11-16 12:30:00,60.32,60.45,60.24,60.28,39900.0,42.0498,42.1404,41.994,42.0219,39900.0
2012-11-16 13:00:00,60.27,60.35,60.16,60.23,36800.0,42.0149,42.0707,41.9383,41.9871,36800.0
2012-11-16 13:30:00,60.24,60.32,60.17,60.27,24700.0,41.994,42.0498,41.9452,42.0149,24700.0
2012-11-16 14:00:00,60.28,60.38,60.17,60.2,28700.0,42.0219,42.0916,41.9452,41.9661,28700.0
2012-11-16 14:30:00,60.22,60.22,59.99,60.12,109200.0,41.9801,41.9801,41.8197,41.9104,109200.0
2012-11-16 15:00:00,60.12,60.23,60.08,60.17,63100.0,41.9104,41.9871,41.8825,41.9452,63100.0
2012-11-16 15:30:00,60.16,60.45,60.15,60.35,138400.0,41.9383,42.1404,41.9313,42.0707,138400.0
2012-11-19 09:30:00,61.13,61.25,60.68,61.06,37900.0,42.6145,42.6981,42.3008,42.5657,37900.0
2012-11-19 10:00:00,61.09,61.2,60.9,61.04,40000.0,42.5866,42.6633,42.4541,42.5517,40000.0
2012-11-19 10:30:00,61.04,61.1,60.81,60.81,32800.0,42.5517,42.5935,42.3914,42.3914,32800.0
2012-11-19 11:00:00,60.81,60.89,60.65,60.67,55500.0,42.3914,42.4471,42.2798,42.2938,55500.0
2012-11-19 11:30:00,60.68,60.78,60.65,60.75,22200.0,42.3008,42.3705,42.2798,42.3496,22200.0
2012-11-19 12:00:00,60.77,60.88,60.77,60.86,12900.0,42.3635,42.4402,42.3635,42.4262,12900.0
2012-11-19 12:30:00,60.87,60.88,60.72,60.83,34600.0,42.4332,42.4402,42.3286,42.4053,34600.0
2012-11-19 13:00:00,60.82,61.0,60.82,61.0,8600.0,42.3983,42.5238,42.3983,42.5238,8600.0
2012-11-19 13:30:00,61.0,61.16,60.99,61.16,20700.0,42.5238,42.6354,42.5169,42.6354,20700.0
2012-11-19 14:00:00,61.15,61.18,61.05,61.13,30900.0,42.6284,42.6493,42.5587,42.6145,30900.0
2012-11-19 14:30:00,61.11,61.2,61.05,61.09,25300.0,42.6005,42.6633,42.5587,42.5866,25300.0
2012-11-19 15:00:00,61.09,61.17,61.08,61.14,48800.0,42.5866,42.6423,42.5796,42.6214,48800.0
2012-11-19 15:30:00,61.14,61.33,61.11,61.33,92100.0,42.6214,42.7539,42.6005,42.7539,92100.0
2012-11-20 09:30:00,61.36,61.41,60.99,61.38,40000.0,42.7748,42.8096,42.5169,42.7887,40000.0
2012-11-20 10:00:00,61.41,61.55,61.38,61.54,16400.0,42.8096,42.9072,42.7887,42.9003,16400.0
2012-11-20 10:30:00,61.52,61.59,61.45,61.45,35100.0,42.8863,42.9351,42.8375,42.8375,35100.0
2012-11-20 11:00:00,61.48,61.61,61.39,61.55,20000.0,42.8584,42.9491,42.7957,42.9072,20000.0
2012-11-20 11:30:00,61.56,61.59,61.43,61.53,25600.0,42.9142,42.9351,42.8236,42.8933,25600.0
2012-11-20 12:00:00,61.54,61.62,61.51,61.62,28600.0,42.9003,42.956,42.8794,42.956,28600.0
2012-11-20 12:30:00,61.61,61.68,61.54,61.65,28100.0,42.9491,42.9979,42.9003,42.977,28100.0
2012-11-20 13:00:00,61.65,61.69,61.5,61.5,63300.0,42.977,43.0048,42.8724,42.8724,63300.0
2012-11-20 13:30:00,61.48,61.72,61.44,61.68,28800.0,42.8584,43.0258,42.8306,42.9979,28800.0
2012-11-20 14:00:00,61.68,61.85,61.67,61.82,37500.0,42.9979,43.1164,42.9909,43.0955,37500.0
2012-11-20 14:30:00,61.81,61.83,61.69,61.8,23100.0,43.0885,43.1024,43.0048,43.0815,23100.0
2012-11-20 15:00:00,61.81,61.86,61.78,61.81,38100.0,43.0885,43.1233,43.0676,43.0885,38100.0
2012-11-20 15:30:00,61.81,61.86,61.77,61.86,112200.0,43.0885,43.1233,43.0606,43.1233,112200.0
2012-11-21 09:30:00,61.89,62.28,61.89,62.16,39300.0,43.1443,43.4161,43.1443,43.3325,39300.0
2012-11-21 10:00:00,62.11,62.16,61.86,61.91,28600.0,43.2976,43.3325,43.1233,43.1582,28600.0
2012-11-21 10:30:00,61.97,61.97,61.73,61.73,16900.0,43.2,43.2,43.0327,43.0327,16900.0
2012-11-21 11:00:00,61.74,61.89,61.71,61.87,11000.0,43.0397,43.1443,43.0188,43.1303,11000.0
2012-11-21 11:30:00,61.88,61.93,61.82,61.89,13800.0,43.1373,43.1721,43.0955,43.1443,13800.0
2012-11-21 12:00:00,61.89,62.07,61.85,62.04,10500.0,43.1443,43.2697,43.1164,43.2488,10500.0
2012-11-21 12:30:00,62.07,62.07,62.0,62.0,8600.0,43.2697,43.2697,43.2209,43.2209,8600.0
2012-11-21 13:00:00,62.0,62.06,61.94,62.04,16900.0,43.2209,43.2628,43.1791,43.2488,16900.0
2012-11-21 13:30:00,62.02,62.09,62.01,62.07,6300.0,43.2349,43.2837,43.2279,43.2697,6300.0
2012-11-21 14:00:00,62.05,62.12,62.04,62.1,14200.0,43.2558,43.3046,43.2488,43.2907,14200.0
2012-11-21 14:30:00,62.1,62.11,62.01,62.01,11400.0,43.2907,43.2976,43.2279,43.2279,11400.0
2012-11-21 15:00:00,62.02,62.14,62.01,62.06,25500.0,43.2349,43.3185,43.2279,43.2628,25500.0
2012-11-21 15:30:00,62.07,62.3,62.04,62.24,75000.0,43.2697,43.4301,43.2488,43.3882,75000.0
2012-11-23 09:30:00,62.45,62.59,61.82,62.36,13700.0,43.5346,43.6322,43.0955,43.4719,13700.0
2012-11-23 10:00:00,62.41,62.88,62.41,62.84,10900.0,43.5068,43.8344,43.5068,43.8065,10900.0
2012-11-23 10:30:00,62.82,62.88,62.62,62.62,10900.0,43.7926,43.8344,43.6532,43.6532,10900.0
2012-11-23 11:00:00,62.65,62.68,62.58,62.65,10200.0,43.6741,43.695,43.6253,43.6741,10200.0
2012-11-23 11:30:00,62.62,62.63,62.44,62.46,9600.0,43.6532,43.6601,43.5277,43.5416,9600.0
2012-11-23 12:00:00,62.44,62.63,62.41,62.61,22600.0,43.5277,43.6601,43.5068,43.6462,22600.0
2012-11-23 12:30:00,62.63,62.97,62.63,62.94,46400.0,43.6601,43.8971,43.6601,43.8762,46400.0
2012-11-26 09:30:00,62.74,62.94,62.73,62.83,22600.0,43.7368,43.8762,43.7298,43.7995,22600.0
2012-11-26 10:00:00,62.89,62.91,62.75,62.81,26100.0,43.8414,43.8553,43.7438,43.7856,26100.0
2012-11-26 10:30:00,62.79,62.96,62.79,62.83,22300.0,43.7717,43.8902,43.7717,43.7995,22300.0
2012-11-26 11:00:00,62.83,62.83,62.56,62.66,21500.0,43.7995,43.7995,43.6113,43.681,21500.0
2012-11-26 11:30:00,62.64,62.7,62.61,62.65,19200.0,43.6671,43.7089,43.6462,43.6741,19200.0
2012-11-26 12:00:00,62.66,62.66,62.48,62.48,13900.0,43.681,43.681,43.5556,43.5556,13900.0
2012-11-26 12:30:00,62.5,62.54,62.37,62.37,19000.0,43.5695,43.5974,43.4789,43.4789,19000.0
2012-11-26 13:00:00,62.39,62.44,62.24,62.37,18800.0,43.4928,43.5277,43.3882,43.4789,18800.0
2012-11-26 13:30:00,62.38,62.43,62.24,62.28,20000.0,43.4858,43.5207,43.3882,43.4161,20000.0
2012-11-26 14:00:00,62.25,62.35,62.23,62.35,8600.0,43.3952,43.4649,43.3813,43.4649,8600.0
2012-11-26 14:30:00,62.35,62.51,62.28,62.5,22500.0,43.4649,43.5765,43.4161,43.5695,22500.0
2012-11-26 15:00:00,62.5,62.61,62.48,62.56,37300.0,43.5695,43.6462,43.5556,43.6113,37300.0
2012-11-26 15:30:00,62.56,62.79,62.49,62.79,114400.0,43.6113,43.7717,43.5625,43.7717,114400.0
2012-11-27 09:30:00,62.86,63.32,62.86,63.0,88700.0,43.8205,44.1411,43.8205,43.9181,88700.0
2012-11-27 10:00:00,63.0,63.03,62.65,62.68,25700.0,43.9181,43.939,43.6741,43.695,25700.0
2012-11-27 10:30:00,62.71,62.83,62.53,62.81,30400.0,43.7159,43.7995,43.5904,43.7856,30400.0
2012-11-27 11:00:00,62.78,62.99,62.78,62.98,58100.0,43.7647,43.9111,43.7647,43.9041,58100.0
2012-11-27 11:30:00,62.97,63.12,62.87,62.93,96600.0,43.8971,44.0017,43.8274,43.8693,96600.0
2012-11-27 12:00:00,62.92,62.97,62.67,62.67,74800.0,43.8623,43.8971,43.688,43.688,74800.0
2012-11-27 12:30:00,62.69,62.7,62.51,62.64,51000.0,43.7019,43.7089,43.5765,43.6671,51000.0
2012-11-27 13:00:00,62.62,62.65,62.56,62.59,40600.0,43.6532,43.6741,43.6113,43.6322,40600.0
2012-11-27 13:30:00,62.61,62.7,62.59,62.6,51600.0,43.6462,43.7089,43.6322,43.6392,51600.0
2012-11-27 14:00:00,62.62,62.67,62.45,62.46,81700.0,43.6532,43.688,43.5346,43.5416,81700.0
2012-11-27 14:30:00,62.47,62.53,62.41,62.51,65200.0,43.5486,43.5904,43.5068,43.5765,65200.0
2012-11-27 15:00:00,62.51,62.86,62.51,62.79,72100.0,43.5765,43.8205,43.5765,43.7717,72100.0
2012-11-27 15:30:00,62.82,62.86,62.68,62.75,143500.0,43.7926,43.8205,43.695,43.7438,143500.0
2012-11-28 09:30:00,62.49,62.91,62.37,62.79,36000.0,43.5625,43.8553,43.4789,43.7717,36000.0
2012-11-28 10:00:00,62.78,62.79,62.49,62.63,31900.0,43.7647,43.7717,43.5625,43.6601,31900.0
2012-11-28 10:30:00,62.62,62.95,62.6,62.82,22400.0,43.6532,43.8832,43.6392,43.7926,22400.0
2012-11-28 11:00:00,62.83,63.24,62.83,63.15,25000.0,43.7995,44.0854,43.7995,44.0226,25000.0
2012-11-28 11:30:00,63.15,63.26,63.04,63.25,37100.0,44.0226,44.0993,43.9459,44.0923,37100.0
2012-11-28 12:00:00,63.23,63.45,63.1,63.43,53000.0,44.0784,44.2318,43.9878,44.2178,53000.0
2012-11-28 12:30:00,63.39,63.52,63.36,63.45,14400.0,44.1899,44.2806,44.169,44.2318,14400.0
2012-11-28 13:00:00,63.43,63.47,63.37,63.43,12200.0,44.2178,44.2457,44.176,44.2178,12200.0
2012-11-28 13:30:00,63.45,63.56,63.41,63.51,15400.0,44.2318,44.3084,44.2039,44.2736,15400.0
2012-11-28 14:00:00,63.53,63.57,63.44,63.53,23300.0,44.2875,44.3154,44.2248,44.2875,23300.0
2012-11-28 14:30:00,63.53,63.63,63.51,63.61,22200.0,44.2875,44.3572,44.2736,44.3433,22200.0
2012-11-28 15:00:00,63.61,63.68,63.56,63.62,31300.0,44.3433,44.3921,44.3084,44.3503,31300.0
2012-11-28 15:30:00,63.64,63.87,63.64,63.85,77500.0,44.3642,44.5245,44.3642,44.5106,77500.0
2012-11-29 09:30:00,63.84,63.95,63.53,63.91,90700.0,44.5036,44.5803,44.2875,44.5524,90700.0
2012-11-29 10:00:00,63.92,64.14,63.9,63.98,71200.0,44.5594,44.7128,44.5455,44.6012,71200.0
2012-11-29 10:30:00,63.97,64.09,63.89,64.09,39600.0,44.5943,44.6779,44.5385,44.6779,39600.0
2012-11-29 11:00:00,64.07,64.13,63.9,63.99,37700.0,44.664,44.7058,44.5455,44.6082,37700.0
2012-11-29 11:30:00,63.99,64.0,63.61,63.87,49100.0,44.6082,44.6152,44.3433,44.5245,49100.0
2012-11-29 12:00:00,63.89,64.23,63.86,64.19,55000.0,44.5385,44.7755,44.5176,44.7476,55000.0
2012-11-29 12:30:00,64.16,64.2,64.07,64.16,28100.0,44.7267,44.7546,44.664,44.7267,28100.0
2012-11-29 13:00:00,64.16,64.28,64.15,64.23,26500.0,44.7267,44.8104,44.7197,44.7755,26500.0
2012-11-29 13:30:00,64.22,64.33,64.18,64.27,36100.0,44.7685,44.8452,44.7406,44.8034,36100.0
2012-11-29 14:00:00,64.26,64.32,64.21,64.26,38300.0,44.7964,44.8382,44.7616,44.7964,38300.0
2012-11-29 14:30:00,64.24,64.34,64.24,64.31,31700.0,44.7825,44.8522,44.7825,44.8313,31700.0
2012-11-29 15:00:00,64.29,64.33,64.18,64.31,75600.0,44.8173,44.8452,44.7406,44.8313,75600.0
2012-11-29 15:30:00,64.3,64.41,64.24,64.4,110200.0,44.8243,44.901,44.7825,44.894,110200.0
2012-11-30 09:30:00,64.47,64.61,64.29,64.53,21200.0,44.9428,45.0404,44.8173,44.9846,21200.0
2012-11-30 10:00:00,64.55,64.65,64.36,64.41,14300.0,44.9986,45.0683,44.8661,44.901,14300.0
2012-11-30 10:30:00,64.45,64.61,64.3,64.61,32800.0,44.9289,45.0404,44.8243,45.0404,32800.0
2012-11-30 11:00:00,64.64,64.64,64.49,64.62,94400.0,45.0613,45.0613,44.9568,45.0474,94400.0
2012-11-30 11:30:00,64.55,64.73,64.54,64.67,19500.0,44.9986,45.1241,44.9916,45.0822,19500.0
2012-11-30 12:00:00,64.68,64.7,64.45,64.45,17900.0,45.0892,45.1031,44.9289,44.9289,17900.0
2012-11-30 12:30:00,64.45,64.5,64.31,64.45,18300.0,44.9289,44.9637,44.8313,44.9289,18300.0
2012-11-30 13:00:00,64.45,64.62,64.45,64.6,12000.0,44.9289,45.0474,44.9289,45.0334,12000.0
2012-11-30 13:30:00,64.56,64.67,64.49,64.67,20300.0,45.0055,45.0822,44.9568,45.0822,20300.0
2012-11-30 14:00:00,64.67,64.79,64.63,64.73,21800.0,45.0822,45.1659,45.0543,45.1241,21800.0
2012-11-30 14:30:00,64.71,64.77,64.66,64.71,50600.0,45.1101,45.1519,45.0753,45.1101,50600.0
2012-11-30 15:00:00,64.7,64.8,64.68,64.78,53300.0,45.1031,45.1729,45.0892,45.1589,53300.0
2012-11-30 15:30:00,64.78,65.15,64.72,65.08,266200.0,45.1589,45.4168,45.1171,45.368,266200.0
2012-12-03 09:30:00,65.55,66.91,65.29,65.67,209000.0,45.6957,46.6438,45.5144,45.7793,209000.0
2012-12-03 10:00:00,65.68,65.76,65.15,65.57,98800.0,45.7863,45.8421,45.4168,45.7096,98800.0
2012-12-03 10:30:00,65.6,65.92,65.53,65.66,145400.0,45.7305,45.9536,45.6817,45.7724,145400.0
2012-12-03 11:00:00,65.66,65.66,65.24,65.36,61100.0,45.7724,45.7724,45.4796,45.5632,61100.0
2012-12-03 11:30:00,65.35,65.35,64.97,65.01,71200.0,45.5563,45.5563,45.2914,45.3192,71200.0
2012-12-03 12:00:00,65.01,65.06,64.93,65.06,25300.0,45.3192,45.3541,45.2635,45.3541,25300.0
2012-12-03 12:30:00,65.05,65.08,64.86,64.89,31300.0,45.3471,45.368,45.2147,45.2356,31300.0
2012-12-03 13:00:00,64.89,64.89,64.72,64.72,30500.0,45.2356,45.2356,45.1171,45.1171,30500.0
2012-12-03 13:30:00,64.74,64.75,64.63,64.72,35300.0,45.131,45.138,45.0543,45.1171,35300.0
2012-12-03 14:00:00,64.7,64.81,64.66,64.72,81400.0,45.1031,45.1798,45.0753,45.1171,81400.0
2012-12-03 14:30:00,64.7,64.7,64.49,64.52,55800.0,45.1031,45.1031,44.9568,44.9777,55800.0
2012-12-03 15:00:00,64.53,64.68,64.39,64.52,76000.0,44.9846,45.0892,44.887,44.9777,76000.0
2012-12-03 15:30:00,64.52,64.73,64.43,64.64,154600.0,44.9777,45.1241,44.9149,45.0613,154600.0
2012-12-04 09:30:00,64.29,64.76,64.06,64.68,176600.0,44.8173,45.145,44.657,45.0892,176600.0
2012-12-04 10:00:00,64.69,64.88,64.53,64.57,69600.0,45.0962,45.2286,44.9846,45.0125,69600.0
2012-12-04 10:30:00,64.57,64.67,64.44,64.58,45200.0,45.0125,45.0822,44.9219,45.0195,45200.0
2012-12-04 11:00:00,64.56,64.58,64.47,64.54,98800.0,45.0055,45.0195,44.9428,44.9916,98800.0
2012-12-04 11:30:00,64.55,64.69,64.52,64.61,87600.0,44.9986,45.0962,44.9777,45.0404,87600.0
2012-12-04 12:00:00,64.62,64.79,64.55,64.65,89500.0,45.0474,45.1659,44.9986,45.0683,89500.0
2012-12-04 12:30:00,64.71,64.71,64.61,64.63,37800.0,45.1101,45.1101,45.0404,45.0543,37800.0
2012-12-04 13:00:00,64.63,64.63,64.44,64.6,59700.0,45.0543,45.0543,44.9219,45.0334,59700.0
2012-12-04 13:30:00,64.65,64.77,64.55,64.72,42300.0,45.0683,45.1519,44.9986,45.1171,42300.0
2012-12-04 14:00:00,64.74,64.78,64.59,64.62,64500.0,45.131,45.1589,45.0265,45.0474,64500.0
2012-12-04 14:30:00,64.61,64.73,64.56,64.7,38300.0,45.0404,45.1241,45.0055,45.1031,38300.0
2012-12-04 15:00:00,64.7,64.73,64.58,64.73,82300.0,45.1031,45.1241,45.0195,45.1241,82300.0
2012-12-04 15:30:00,64.73,64.73,64.52,64.65,123300.0,45.1241,45.1241,44.9777,45.0683,123300.0
2012-12-05 09:30:00,64.52,64.52,63.84,63.84,45000.0,45.3243,45.3243,44.8466,44.8466,45000.0
2012-12-05 10:00:00,63.9,64.05,63.6,63.64,56500.0,44.8888,44.9941,44.678,44.7061,56500.0
2012-12-05 10:30:00,63.64,63.77,63.52,63.74,34700.0,44.7061,44.7974,44.6218,44.7764,34700.0
2012-12-05 11:00:00,63.72,64.0,63.64,63.94,44700.0,44.7623,44.959,44.7061,44.9169,44700.0
2012-12-05 11:30:00,63.95,64.44,63.95,64.4,43900.0,44.9239,45.2681,44.9239,45.24,43900.0
2012-12-05 12:00:00,64.4,64.6,64.39,64.4,77000.0,45.24,45.3805,45.233,45.24,77000.0
2012-12-05 12:30:00,64.41,64.5,64.4,64.41,44500.0,45.247,45.3102,45.24,45.247,44500.0
2012-12-05 13:00:00,64.4,64.56,64.4,64.55,85200.0,45.24,45.3524,45.24,45.3454,85200.0
2012-12-05 13:30:00,64.55,64.55,64.31,64.34,27800.0,45.3454,45.3454,45.1768,45.1978,27800.0
2012-12-05 14:00:00,64.34,64.37,64.15,64.19,25800.0,45.1978,45.2189,45.0644,45.0925,25800.0
2012-12-05 14:30:00,64.18,64.18,64.12,64.16,35800.0,45.0854,45.0854,45.0433,45.0714,35800.0
2012-12-05 15:00:00,64.17,64.23,64.15,64.2,60000.0,45.0784,45.1206,45.0644,45.0995,60000.0
2012-12-05 15:30:00,64.21,64.35,64.15,64.23,207200.0,45.1065,45.2049,45.0644,45.1206,207200.0
2012-12-06 09:30:00,64.21,64.29,63.86,63.93,35600.0,45.1065,45.1627,44.8607,44.9098,35600.0
2012-12-06 10:00:00,63.9,64.04,63.85,63.98,27300.0,44.8888,44.9871,44.8536,44.945,27300.0
2012-12-06 10:30:00,64.05,64.05,63.93,64.01,25200.0,44.9941,44.9941,44.9098,44.966,25200.0
2012-12-06 11:00:00,64.03,64.04,63.91,64.04,30600.0,44.9801,44.9871,44.8958,44.9871,30600.0
2012-12-06 11:30:00,64.0,64.05,63.9,63.94,21600.0,44.959,44.9941,44.8888,44.9169,21600.0
2012-12-06 12:00:00,63.94,63.99,63.78,63.8,14200.0,44.9169,44.952,44.8045,44.8185,14200.0
2012-12-06 12:30:00,63.78,63.82,63.71,63.71,12600.0,44.8045,44.8326,44.7553,44.7553,12600.0
2012-12-06 13:00:00,63.74,63.77,63.72,63.74,15900.0,44.7764,44.7974,44.7623,44.7764,15900.0
2012-12-06 13:30:00,63.76,63.78,63.71,63.76,29800.0,44.7904,44.8045,44.7553,44.7904,29800.0
2012-12-06 14:00:00,63.78,63.78,63.68,63.75,28000.0,44.8045,44.8045,44.7342,44.7834,28000.0
2012-12-06 14:30:00,63.75,63.89,63.73,63.87,45500.0,44.7834,44.8817,44.7693,44.8677,45500.0
2012-12-06 15:00:00,63.87,63.89,63.72,63.74,36100.0,44.8677,44.8817,44.7623,44.7764,36100.0
2012-12-06 15:30:00,63.73,64.0,63.72,63.98,69900.0,44.7693,44.959,44.7623,44.945,69900.0
2012-12-07 09:30:00,64.04,64.22,63.66,63.84,33700.0,44.9871,45.1135,44.7202,44.8466,33700.0
2012-12-07 10:00:00,63.9,64.08,63.84,63.93,29700.0,44.8888,45.0152,44.8466,44.9098,29700.0
2012-12-07 10:30:00,63.92,64.0,63.83,63.87,25600.0,44.9028,44.959,44.8396,44.8677,25600.0
2012-12-07 11:00:00,63.92,63.94,63.75,63.86,20300.0,44.9028,44.9169,44.7834,44.8607,20300.0
2012-12-07 11:30:00,63.85,64.0,63.69,63.69,18600.0,44.8536,44.959,44.7412,44.7412,18600.0
2012-12-07 12:00:00,63.71,63.83,63.7,63.8,22900.0,44.7553,44.8396,44.7483,44.8185,22900.0
2012-12-07 12:30:00,63.75,63.82,63.75,63.77,31800.0,44.7834,44.8326,44.7834,44.7974,31800.0
2012-12-07 13:00:00,63.78,63.99,63.77,63.94,32600.0,44.8045,44.952,44.7974,44.9169,32600.0
2012-12-07 13:30:00,63.95,63.98,63.86,63.91,20800.0,44.9239,44.945,44.8607,44.8958,20800.0
2012-12-07 14:00:00,63.88,63.98,63.87,63.89,16700.0,44.8747,44.945,44.8677,44.8817,16700.0
2012-12-07 14:30:00,63.88,64.02,63.85,63.95,38900.0,44.8747,44.9731,44.8536,44.9239,38900.0
2012-12-07 15:00:00,63.94,64.0,63.91,63.95,20200.0,44.9169,44.959,44.8958,44.9239,20200.0
2012-12-07 15:30:00,63.96,64.09,63.92,64.04,113000.0,44.9309,45.0222,44.9028,44.9871,113000.0
2012-12-10 09:30:00,63.95,64.24,63.87,64.1,66900.0,44.9239,45.1276,44.8677,45.0292,66900.0
2012-12-10 10:00:00,64.13,64.17,63.98,64.0,29900.0,45.0503,45.0784,44.945,44.959,29900.0
2012-12-10 10:30:00,64.02,64.06,63.91,64.04,43400.0,44.9731,45.0011,44.8958,44.9871,43400.0
2012-12-10 11:00:00,64.04,64.09,63.96,64.08,49100.0,44.9871,45.0222,44.9309,45.0152,49100.0
2012-12-10 11:30:00,64.07,64.09,63.91,63.93,39300.0,45.0082,45.0222,44.8958,44.9098,39300.0
2012-12-10 12:00:00,63.97,64.01,63.91,63.94,31200.0,44.9379,44.966,44.8958,44.9169,31200.0
2012-12-10 12:30:00,63.92,64.0,63.91,63.95,12200.0,44.9028,44.959,44.8958,44.9239,12200.0
2012-12-10 13:00:00,63.95,63.97,63.79,63.84,14200.0,44.9239,44.9379,44.8115,44.8466,14200.0
2012-12-10 13:30:00,63.85,63.88,63.8,63.82,19300.0,44.8536,44.8747,44.8185,44.8326,19300.0
2012-12-10 14:00:00,63.85,63.86,63.79,63.82,15200.0,44.8536,44.8607,44.8115,44.8326,15200.0
2012-12-10 14:30:00,63.78,63.79,63.69,63.74,23500.0,44.8045,44.8115,44.7412,44.7764,23500.0
2012-12-10 15:00:00,63.74,63.79,63.68,63.79,54100.0,44.7764,44.8115,44.7342,44.8115,54100.0
2012-12-10 15:30:00,63.79,63.84,63.49,63.65,162600.0,44.8115,44.8466,44.6007,44.7131,162600.0
2012-12-11 09:30:00,64.04,64.04,63.64,63.76,49300.0,44.9871,44.9871,44.7061,44.7904,49300.0
2012-12-11 10:00:00,63.76,63.91,63.53,63.61,48500.0,44.7904,44.8958,44.6288,44.685,48500.0
2012-12-11 10:30:00,63.6,63.74,63.5,63.65,30200.0,44.678,44.7764,44.6078,44.7131,30200.0
2012-12-11 11:00:00,63.68,63.75,63.52,63.7,23800.0,44.7342,44.7834,44.6218,44.7483,23800.0
2012-12-11 11:30:00,63.7,63.76,63.59,63.64,47900.0,44.7483,44.7904,44.671,44.7061,47900.0
2012-12-11 12:00:00,63.63,63.66,63.49,63.57,40600.0,44.6991,44.7202,44.6007,44.6569,40600.0
2012-12-11 12:30:00,63.57,63.71,63.53,63.62,14800.0,44.6569,44.7553,44.6288,44.6921,14800.0
2012-12-11 13:00:00,63.62,63.67,63.53,63.61,17800.0,44.6921,44.7272,44.6288,44.685,17800.0
2012-12-11 13:30:00,63.57,63.65,63.54,63.62,22400.0,44.6569,44.7131,44.6359,44.6921,22400.0
2012-12-11 14:00:00,63.62,63.69,63.53,63.59,34000.0,44.6921,44.7412,44.6288,44.671,34000.0
2012-12-11 14:30:00,63.6,63.63,63.45,63.46,26300.0,44.678,44.6991,44.5726,44.5797,26300.0
2012-12-11 15:00:00,63.45,63.49,63.35,63.38,49000.0,44.5726,44.6007,44.5024,44.5235,49000.0
2012-12-11 15:30:00,63.39,63.55,63.35,63.49,144800.0,44.5305,44.6429,44.5024,44.6007,144800.0
2012-12-12 09:30:00,63.79,64.22,63.31,63.63,67900.0,44.8115,45.1135,44.4743,44.6991,67900.0
2012-12-12 10:00:00,63.57,63.78,63.52,63.68,38900.0,44.6569,44.8045,44.6218,44.7342,38900.0
2012-12-12 10:30:00,63.7,63.7,63.44,63.47,43200.0,44.7483,44.7483,44.5656,44.5867,43200.0
2012-12-12 11:00:00,63.51,63.52,63.34,63.39,38300.0,44.6148,44.6218,44.4954,44.5305,38300.0
2012-12-12 11:30:00,63.39,63.4,63.25,63.25,34400.0,44.5305,44.5375,44.4321,44.4321,34400.0
2012-12-12 12:00:00,63.27,63.38,63.22,63.34,56800.0,44.4462,44.5235,44.4111,44.4954,56800.0
2012-12-12 12:30:00,63.34,63.63,63.31,63.62,58700.0,44.4954,44.6991,44.4743,44.6921,58700.0
2012-12-12 13:00:00,63.62,63.67,63.47,63.51,29800.0,44.6921,44.7272,44.5867,44.6148,29800.0
2012-12-12 13:30:00,63.5,63.57,63.45,63.48,27700.0,44.6078,44.6569,44.5726,44.5937,27700.0
2012-12-12 14:00:00,63.5,63.56,63.35,63.41,40900.0,44.6078,44.6499,44.5024,44.5445,40900.0
2012-12-12 14:30:00,63.45,63.51,63.33,63.4,52300.0,44.5726,44.6148,44.4883,44.5375,52300.0
2012-12-12 15:00:00,63.41,63.45,63.31,63.32,28400.0,44.5445,44.5726,44.4743,44.4813,28400.0
2012-12-12 15:30:00,63.33,63.33,62.99,63.16,154700.0,44.4883,44.4883,44.2495,44.3689,154700.0
2012-12-13 09:30:00,63.19,63.49,63.07,63.45,126700.0,44.39,44.6007,44.3057,44.5726,126700.0
2012-12-13 10:00:00,63.48,63.6,63.39,63.5,35500.0,44.5937,44.678,44.5305,44.6078,35500.0
2012-12-13 10:30:00,63.52,63.55,63.39,63.41,44200.0,44.6218,44.6429,44.5305,44.5445,44200.0
2012-12-13 11:00:00,63.4,63.41,63.08,63.28,32300.0,44.5375,44.5445,44.3127,44.4532,32300.0
2012-12-13 11:30:00,63.29,63.39,63.25,63.33,12500.0,44.4602,44.5305,44.4321,44.4883,12500.0
2012-12-13 12:00:00,63.34,63.39,63.09,63.1,21600.0,44.4954,44.5305,44.3197,44.3268,21600.0
2012-12-13 12:30:00,63.08,63.19,62.97,63.05,27000.0,44.3127,44.39,44.2354,44.2916,27000.0
2012-12-13 13:00:00,63.06,63.18,62.98,63.15,25900.0,44.2987,44.383,44.2425,44.3619,25900.0
2012-12-13 13:30:00,63.14,63.15,62.97,63.04,23900.0,44.3549,44.3619,44.2354,44.2846,23900.0
2012-12-13 14:00:00,63.06,63.08,62.9,63.07,35400.0,44.2987,44.3127,44.1863,44.3057,35400.0
2012-12-13 14:30:00,63.06,63.2,63.02,63.15,28200.0,44.2987,44.397,44.2706,44.3619,28200.0
2012-12-13 15:00:00,63.16,63.19,62.98,63.0,42400.0,44.3689,44.39,44.2425,44.2565,42400.0
2012-12-13 15:30:00,63.01,63.23,62.96,63.01,96200.0,44.2635,44.4181,44.2284,44.2635,96200.0
2012-12-14 09:30:00,62.87,63.09,62.75,63.06,41700.0,44.1652,44.3197,44.0809,44.2987,41700.0
2012-12-14 10:00:00,63.08,63.22,62.91,62.94,43700.0,44.3127,44.4111,44.1933,44.2144,43700.0
2012-12-14 10:30:00,62.92,63.11,62.87,62.87,23500.0,44.2003,44.3338,44.1652,44.1652,23500.0
2012-12-14 11:00:00,62.85,62.98,62.83,62.93,42600.0,44.1511,44.2425,44.1371,44.2073,42600.0
2012-12-14 11:30:00,62.91,63.02,62.88,63.01,48000.0,44.1933,44.2706,44.1722,44.2635,48000.0
2012-12-14 12:00:00,63.03,63.13,62.96,62.96,65300.0,44.2776,44.3478,44.2284,44.2284,65300.0
2012-12-14 12:30:00,62.96,63.07,62.9,62.99,31800.0,44.2284,44.3057,44.1863,44.2495,31800.0
2012-12-14 13:00:00,62.97,63.0,62.88,62.9,33100.0,44.2354,44.2565,44.1722,44.1863,33100.0
2012-12-14 13:30:00,62.9,62.94,62.86,62.9,45200.0,44.1863,44.2144,44.1582,44.1863,45200.0
2012-12-14 14:00:00,62.89,62.97,62.88,62.9,44800.0,44.1792,44.2354,44.1722,44.1863,44800.0
2012-12-14 14:30:00,62.9,62.94,62.62,62.64,80000.0,44.1863,44.2144,43.9896,44.0036,80000.0
2012-12-14 15:00:00,62.64,62.71,62.59,62.63,100800.0,44.0036,44.0528,43.9685,43.9966,100800.0
2012-12-14 15:30:00,62.63,62.72,62.46,62.53,198900.0,43.9966,44.0598,43.8772,43.9263,198900.0
2012-12-17 09:30:00,62.99,63.58,62.63,63.56,108500.0,44.2495,44.664,43.9966,44.6499,108500.0
2012-12-17 10:00:00,63.56,63.6,63.33,63.39,57700.0,44.6499,44.678,44.4883,44.5305,57700.0
2012-12-17 10:30:00,63.41,63.49,63.36,63.42,47500.0,44.5445,44.6007,44.5094,44.5516,47500.0
2012-12-17 11:00:00,63.41,63.47,63.38,63.4,34400.0,44.5445,44.5867,44.5235,44.5375,34400.0
2012-12-17 11:30:00,63.38,63.48,63.31,63.31,33600.0,44.5235,44.5937,44.4743,44.4743,33600.0
2012-12-17 12:00:00,63.33,63.44,63.33,63.38,23000.0,44.4883,44.5656,44.4883,44.5235,23000.0
2012-12-17 12:30:00,63.38,63.43,63.34,63.37,19600.0,44.5235,44.5586,44.4954,44.5164,19600.0
2012-12-17 13:00:00,63.38,63.4,63.25,63.3,26000.0,44.5235,44.5375,44.4321,44.4673,26000.0
2012-12-17 13:30:00,63.28,63.3,63.15,63.21,32900.0,44.4532,44.4673,44.3619,44.404,32900.0
2012-12-17 14:00:00,63.2,63.25,63.13,63.22,42700.0,44.397,44.4321,44.3478,44.4111,42700.0
2012-12-17 14:30:00,63.24,63.28,63.17,63.2,59700.0,44.4251,44.4532,44.3759,44.397,59700.0
2012-12-17 15:00:00,63.2,63.22,63.12,63.18,70500.0,44.397,44.4111,44.3408,44.383,70500.0
2012-12-17 15:30:00,63.19,63.34,63.16,63.31,211700.0,44.39,44.4954,44.3689,44.4743,211700.0
2012-12-18 09:30:00,63.39,63.54,63.27,63.41,71800.0,44.5305,44.6359,44.4462,44.5445,71800.0
2012-12-18 10:00:00,63.42,63.55,63.37,63.54,32100.0,44.5516,44.6429,44.5164,44.6359,32100.0
2012-12-18 10:30:00,63.55,63.67,63.48,63.54,51400.0,44.6429,44.7272,44.5937,44.6359,51400.0
2012-12-18 11:00:00,63.54,63.6,63.5,63.54,49200.0,44.6359,44.678,44.6078,44.6359,49200.0
2012-12-18 11:30:00,63.52,63.54,63.47,63.49,25100.0,44.6218,44.6359,44.5867,44.6007,25100.0
2012-12-18 12:00:00,63.51,63.54,63.42,63.52,90100.0,44.6148,44.6359,44.5516,44.6218,90100.0
2012-12-18 12:30:00,63.49,63.65,63.45,63.55,47100.0,44.6007,44.7131,44.5726,44.6429,47100.0
2012-12-18 13:00:00,63.55,63.6,63.45,63.47,48800.0,44.6429,44.678,44.5726,44.5867,48800.0
2012-12-18 13:30:00,63.46,63.75,63.44,63.75,54800.0,44.5797,44.7834,44.5656,44.7834,54800.0
2012-12-18 14:00:00,63.76,63.84,63.64,63.65,37700.0,44.7904,44.8466,44.7061,44.7131,37700.0
2012-12-18 14:30:00,63.65,63.7,63.59,63.61,38800.0,44.7131,44.7483,44.671,44.685,38800.0
2012-12-18 15:00:00,63.59,63.61,63.49,63.52,113600.0,44.671,44.685,44.6007,44.6218,113600.0
2012-12-18 15:30:00,63.52,63.71,63.43,63.66,159400.0,44.6218,44.7553,44.5586,44.7202,159400.0
2012-12-19 09:30:00,63.73,63.97,63.58,63.8,40400.0,44.7693,44.9379,44.664,44.8185,40400.0
2012-12-19 10:00:00,63.82,63.99,63.76,63.99,29300.0,44.8326,44.952,44.7904,44.952,29300.0
2012-12-19 10:30:00,63.97,64.04,63.91,63.95,30000.0,44.9379,44.9871,44.8958,44.9239,30000.0
2012-12-19 11:00:00,63.95,64.01,63.92,63.98,17800.0,44.9239,44.966,44.9028,44.945,17800.0
2012-12-19 11:30:00,63.99,64.01,63.93,64.0,22100.0,44.952,44.966,44.9098,44.959,22100.0
2012-12-19 12:00:00,64.0,64.03,63.91,63.97,20200.0,44.959,44.9801,44.8958,44.9379,20200.0
2012-12-19 12:30:00,63.98,64.02,63.89,63.93,16100.0,44.945,44.9731,44.8817,44.9098,16100.0
2012-12-19 13:00:00,63.96,64.01,63.93,64.0,18100.0,44.9309,44.966,44.9098,44.959,18100.0
2012-12-19 13:30:00,63.99,64.14,63.98,64.13,77800.0,44.952,45.0573,44.945,45.0503,77800.0
2012-12-19 14:00:00,64.13,64.14,63.98,64.06,40700.0,45.0503,45.0573,44.945,45.0011,40700.0
2012-12-19 14:30:00,64.06,64.11,64.0,64.1,44800.0,45.0011,45.0363,44.959,45.0292,44800.0
2012-12-19 15:00:00,64.09,64.21,64.0,64.18,39900.0,45.0222,45.1065,44.959,45.0854,39900.0
2012-12-19 15:30:00,64.19,64.23,63.98,64.0,86100.0,45.0925,45.1206,44.945,44.959,86100.0
2012-12-20 09:30:00,64.0,64.1,63.68,63.68,43700.0,44.959,45.0292,44.7342,44.7342,43700.0
2012-12-20 10:00:00,63.69,63.99,63.68,63.85,20400.0,44.7412,44.952,44.7342,44.8536,20400.0
2012-12-20 10:30:00,63.8,64.21,63.8,64.16,46800.0,44.8185,45.1065,44.8185,45.0714,46800.0
2012-12-20 11:00:00,64.18,64.25,64.12,64.12,22500.0,45.0854,45.1346,45.0433,45.0433,22500.0
2012-12-20 11:30:00,64.14,64.19,64.12,64.15,20400.0,45.0573,45.0925,45.0433,45.0644,20400.0
2012-12-20 12:00:00,64.16,64.24,64.14,64.24,22500.0,45.0714,45.1276,45.0573,45.1276,22500.0
2012-12-20 12:30:00,64.24,64.33,64.23,64.3,30100.0,45.1276,45.1908,45.1206,45.1697,30100.0
2012-12-20 13:00:00,64.32,64.47,64.24,64.47,28100.0,45.1838,45.2892,45.1276,45.2892,28100.0
2012-12-20 13:30:00,64.44,64.5,64.38,64.49,38300.0,45.2681,45.3102,45.2259,45.3032,38300.0
2012-12-20 14:00:00,64.47,64.56,64.45,64.52,27400.0,45.2892,45.3524,45.2751,45.3243,27400.0
2012-12-20 14:30:00,64.53,64.53,64.41,64.44,20000.0,45.3313,45.3313,45.247,45.2681,20000.0
2012-12-20 15:00:00,64.42,64.45,64.4,64.41,26600.0,45.254,45.2751,45.24,45.247,26600.0
2012-12-20 15:30:00,64.4,64.69,64.4,64.68,156700.0,45.24,45.4437,45.24,45.4367,156700.0
2012-12-21 09:30:00,63.68,64.49,63.68,64.44,306100.0,44.7342,45.3032,44.7342,45.2681,306100.0
2012-12-21 10:00:00,64.43,64.86,64.42,64.83,74600.0,45.2611,45.5631,45.254,45.5421,74600.0
2012-12-21 10:30:00,64.84,64.93,64.66,64.74,60400.0,45.5491,45.6123,45.4226,45.4788,60400.0
2012-12-21 11:00:00,64.7,64.7,64.46,64.61,35300.0,45.4507,45.4507,45.2821,45.3875,35300.0
2012-12-21 11:30:00,64.61,64.62,64.37,64.38,28900.0,45.3875,45.3945,45.2189,45.2259,28900.0
2012-12-21 12:00:00,64.41,64.54,64.31,64.51,79100.0,45.247,45.3383,45.1768,45.3173,79100.0
2012-12-21 12:30:00,64.54,64.56,64.49,64.51,95400.0,45.3383,45.3524,45.3032,45.3173,95400.0
2012-12-21 13:00:00,64.5,64.52,64.33,64.34,36300.0,45.3102,45.3243,45.1908,45.1978,36300.0
2012-12-21 13:30:00,64.34,64.41,64.27,64.3,44300.0,45.1978,45.247,45.1487,45.1697,44300.0
2012-12-21 14:00:00,64.3,64.37,64.28,64.34,30700.0,45.1697,45.2189,45.1557,45.1978,30700.0
2012-12-21 14:30:00,64.34,64.39,64.28,64.3,36600.0,45.1978,45.233,45.1557,45.1697,36600.0
2012-12-21 15:00:00,64.3,64.31,64.19,64.25,52400.0,45.1697,45.1768,45.0925,45.1346,52400.0
2012-12-21 15:30:00,64.26,64.36,64.0,64.09,146300.0,45.1416,45.2119,44.959,45.0222,146300.0
2012-12-24 09:30:00,63.99,64.11,62.89,63.92,34400.0,44.952,45.0363,44.1792,44.9028,34400.0
2012-12-24 10:00:00,63.9,63.9,63.71,63.82,20800.0,44.8888,44.8888,44.7553,44.8326,20800.0
2012-12-24 10:30:00,63.82,63.86,63.72,63.75,24400.0,44.8326,44.8607,44.7623,44.7834,24400.0
2012-12-24 11:00:00,63.73,63.8,63.68,63.71,17900.0,44.7693,44.8185,44.7342,44.7553,17900.0
2012-12-24 11:30:00,63.75,63.82,63.69,63.74,22600.0,44.7834,44.8326,44.7412,44.7764,22600.0
2012-12-24 12:00:00,63.76,63.79,63.71,63.76,18400.0,44.7904,44.8115,44.7553,44.7904,18400.0
2012-12-24 12:30:00,63.76,63.88,63.75,63.8,51800.0,44.7904,44.8747,44.7834,44.8185,51800.0
2012-12-26 09:30:00,63.84,63.96,63.45,63.92,58300.0,44.8466,44.9309,44.5726,44.9028,58300.0
2012-12-26 10:00:00,63.84,64.03,63.8,63.87,17100.0,44.8466,44.9801,44.8185,44.8677,17100.0
2012-12-26 10:30:00,63.83,63.92,63.74,63.77,20300.0,44.8396,44.9028,44.7764,44.7974,20300.0
2012-12-26 11:00:00,63.72,63.76,63.3,63.45,90200.0,44.7623,44.7904,44.4673,44.5726,90200.0
2012-12-26 11:30:00,63.44,63.48,63.3,63.39,17700.0,44.5656,44.5937,44.4673,44.5305,17700.0
2012-12-26 12:00:00,63.39,63.49,63.23,63.25,12300.0,44.5305,44.6007,44.4181,44.4321,12300.0
2012-12-26 12:30:00,63.23,63.44,63.18,63.39,18800.0,44.4181,44.5656,44.383,44.5305,18800.0
2012-12-26 13:00:00,63.38,63.43,63.3,63.42,16100.0,44.5235,44.5586,44.4673,44.5516,16100.0
2012-12-26 13:30:00,63.41,63.42,63.26,63.32,15900.0,44.5445,44.5516,44.4392,44.4813,15900.0
2012-12-26 14:00:00,63.34,63.48,63.31,63.4,21200.0,44.4954,44.5937,44.4743,44.5375,21200.0
2012-12-26 14:30:00,63.41,63.45,63.29,63.44,25800.0,44.5445,44.5726,44.4602,44.5656,25800.0
2012-12-26 15:00:00,63.37,63.4,63.29,63.36,25100.0,44.5164,44.5375,44.4602,44.5094,25100.0
2012-12-26 15:30:00,63.32,63.34,63.14,63.15,60400.0,44.4813,44.4954,44.3549,44.3619,60400.0
2012-12-27 09:30:00,63.17,63.48,62.92,63.44,34600.0,44.3759,44.5937,44.2003,44.5656,34600.0
2012-12-27 10:00:00,63.46,63.46,62.76,62.97,65300.0,44.5797,44.5797,44.0879,44.2354,65300.0
2012-12-27 10:30:00,62.96,63.03,62.85,62.97,54000.0,44.2284,44.2776,44.1511,44.2354,54000.0
2012-12-27 11:00:00,63.0,63.05,62.97,63.0,89600.0,44.2565,44.2916,44.2354,44.2565,89600.0
2012-12-27 11:30:00,62.98,63.02,62.97,62.99,28400.0,44.2425,44.2706,44.2354,44.2495,28400.0
2012-12-27 12:00:00,63.0,63.11,62.98,63.05,30500.0,44.2565,44.3338,44.2425,44.2916,30500.0
2012-12-27 12:30:00,63.02,63.06,62.95,63.04,19200.0,44.2706,44.2987,44.2214,44.2846,19200.0
2012-12-27 13:00:00,63.04,63.24,63.04,63.08,12700.0,44.2846,44.4251,44.2846,44.3127,12700.0
2012-12-27 13:30:00,63.05,63.07,62.87,62.87,36100.0,44.2916,44.3057,44.1652,44.1652,36100.0
2012-12-27 14:00:00,62.88,62.91,62.77,62.88,24000.0,44.1722,44.1933,44.0949,44.1722,24000.0
2012-12-27 14:30:00,62.87,63.28,62.81,63.25,49900.0,44.1652,44.4532,44.123,44.4321,49900.0
2012-12-27 15:00:00,63.28,63.59,63.25,63.54,55800.0,44.4532,44.671,44.4321,44.6359,55800.0
2012-12-27 15:30:00,63.55,63.69,63.52,63.57,91100.0,44.6429,44.7412,44.6218,44.6569,91100.0
2012-12-28 09:30:00,63.31,63.34,63.03,63.19,35200.0,44.4743,44.4954,44.2776,44.39,35200.0
2012-12-28 10:00:00,63.24,63.4,63.13,63.32,42900.0,44.4251,44.5375,44.3478,44.4813,42900.0
2012-12-28 10:30:00,63.3,63.54,63.3,63.49,16800.0,44.4673,44.6359,44.4673,44.6007,16800.0
2012-12-28 11:00:00,63.47,63.55,63.28,63.42,45700.0,44.5867,44.6429,44.4532,44.5516,45700.0
2012-12-28 11:30:00,63.43,63.5,63.31,63.4,38200.0,44.5586,44.6078,44.4743,44.5375,38200.0
2012-12-28 12:00:00,63.43,63.57,63.33,63.53,15700.0,44.5586,44.6569,44.4883,44.6288,15700.0
2012-12-28 12:30:00,63.55,63.58,63.33,63.33,13000.0,44.6429,44.664,44.4883,44.4883,13000.0
2012-12-28 13:00:00,63.36,63.51,63.32,63.42,20100.0,44.5094,44.6148,44.4813,44.5516,20100.0
2012-12-28 13:30:00,63.44,63.44,63.21,63.22,18300.0,44.5656,44.5656,44.404,44.4111,18300.0
2012-12-28 14:00:00,63.22,63.22,63.11,63.13,13800.0,44.4111,44.4111,44.3338,44.3478,13800.0
2012-12-28 14:30:00,63.15,63.26,63.15,63.18,15100.0,44.3619,44.4392,44.3619,44.383,15100.0
2012-12-28 15:00:00,63.19,63.22,63.1,63.15,24200.0,44.39,44.4111,44.3268,44.3619,24200.0
2012-12-28 15:30:00,63.15,63.21,62.66,62.79,130700.0,44.3619,44.404,44.0177,44.109,130700.0
2012-12-31 09:30:00,62.6,62.99,62.6,62.89,42700.0,43.9755,44.2495,43.9755,44.1792,42700.0
2012-12-31 10:00:00,62.89,63.05,62.78,63.0,30000.0,44.1792,44.2916,44.102,44.2565,30000.0
2012-12-31 10:30:00,62.98,63.0,62.86,62.88,23600.0,44.2425,44.2565,44.1582,44.1722,23600.0
2012-12-31 11:00:00,62.9,63.12,62.88,63.02,21700.0,44.1863,44.3408,44.1722,44.2706,21700.0
2012-12-31 11:30:00,63.0,63.07,62.94,62.99,18800.0,44.2565,44.3057,44.2144,44.2495,18800.0
2012-12-31 12:00:00,63.0,63.08,63.0,63.04,17000.0,44.2565,44.3127,44.2565,44.2846,17000.0
2012-12-31 12:30:00,63.05,63.27,63.02,63.18,36200.0,44.2916,44.4462,44.2706,44.383,36200.0
2012-12-31 13:00:00,63.21,63.38,63.09,63.29,23600.0,44.404,44.5235,44.3197,44.4602,23600.0
2012-12-31 13:30:00,63.29,63.43,63.13,63.24,36600.0,44.4602,44.5586,44.3478,44.4251,36600.0
2012-12-31 14:00:00,63.17,63.23,63.13,63.22,19800.0,44.3759,44.4181,44.3478,44.4111,19800.0
2012-12-31 14:30:00,63.24,63.49,63.2,63.45,31100.0,44.4251,44.6007,44.397,44.5726,31100.0
2012-12-31 15:00:00,63.45,63.51,63.1,63.18,39400.0,44.5726,44.6148,44.3268,44.383,39400.0
2012-12-31 15:30:00,63.21,63.64,63.21,63.58,122200.0,44.404,44.7061,44.404,44.664,122200.0
2013-01-02 09:30:00,64.7,65.19,64.6,65.19,66000.0,45.4507,45.795,45.3805,45.795,66000.0
2013-01-02 10:00:00,65.17,65.17,64.95,65.0,48000.0,45.7809,45.7809,45.6264,45.6615,48000.0
2013-01-02 10:30:00,65.04,65.04,64.79,64.82,29200.0,45.6896,45.6896,45.514,45.535,29200.0
2013-01-02 11:00:00,64.82,64.88,64.56,64.75,43500.0,45.535,45.5772,45.3524,45.4859,43500.0
2013-01-02 11:30:00,64.76,64.79,64.56,64.56,45000.0,45.4929,45.514,45.3524,45.3524,45000.0
2013-01-02 12:00:00,64.56,64.63,64.43,64.52,31100.0,45.3524,45.4016,45.2611,45.3243,31100.0
2013-01-02 12:30:00,64.53,64.72,64.51,64.68,21400.0,45.3313,45.4648,45.3173,45.4367,21400.0
2013-01-02 13:00:00,64.68,64.81,64.68,64.77,18000.0,45.4367,45.528,45.4367,45.4999,18000.0
2013-01-02 13:30:00,64.79,64.88,64.71,64.82,25900.0,45.514,45.5772,45.4578,45.535,25900.0
2013-01-02 14:00:00,64.8,64.84,64.67,64.72,37400.0,45.521,45.5491,45.4297,45.4648,37400.0
2013-01-02 14:30:00,64.71,64.75,64.63,64.63,43800.0,45.4578,45.4859,45.4016,45.4016,43800.0
2013-01-02 15:00:00,64.64,64.84,64.63,64.78,62700.0,45.4086,45.5491,45.4016,45.5069,62700.0
2013-01-02 15:30:00,64.76,65.15,64.76,65.15,183600.0,45.4929,45.7669,45.4929,45.7669,183600.0
2013-01-03 09:30:00,65.45,65.89,65.32,65.73,85800.0,45.9776,46.2867,45.8863,46.1743,85800.0
2013-01-03 10:00:00,65.67,65.89,65.66,65.78,45100.0,46.1321,46.2867,46.1251,46.2094,45100.0
2013-01-03 10:30:00,65.78,65.85,65.72,65.75,51600.0,46.2094,46.2586,46.1673,46.1883,51600.0
2013-01-03 11:00:00,65.78,65.82,65.72,65.76,30900.0,46.2094,46.2375,46.1673,46.1954,30900.0
2013-01-03 11:30:00,65.78,65.81,65.74,65.76,21900.0,46.2094,46.2305,46.1813,46.1954,21900.0
2013-01-03 12:00:00,65.74,65.92,65.72,65.89,22600.0,46.1813,46.3078,46.1673,46.2867,22600.0
2013-01-03 12:30:00,65.87,65.89,65.76,65.77,13300.0,46.2726,46.2867,46.1954,46.2024,13300.0
2013-01-03 13:00:00,65.77,65.85,65.76,65.83,22900.0,46.2024,46.2586,46.1954,46.2445,22900.0
2013-01-03 13:30:00,65.85,65.88,65.79,65.84,12700.0,46.2586,46.2797,46.2164,46.2516,12700.0
2013-01-03 14:00:00,65.83,65.84,65.53,65.6,32100.0,46.2445,46.2516,46.0338,46.083,32100.0
2013-01-03 14:30:00,65.6,65.68,65.48,65.62,22900.0,46.083,46.1392,45.9987,46.097,22900.0
2013-01-03 15:00:00,65.63,65.63,65.3,65.33,35400.0,46.104,46.104,45.8722,45.8933,35400.0
2013-01-03 15:30:00,65.34,65.44,65.27,65.4,104600.0,45.9003,45.9706,45.8512,45.9425,104600.0
2013-01-04 09:30:00,65.62,65.62,65.18,65.54,29300.0,46.097,46.097,45.7879,46.0408,29300.0
2013-01-04 10:00:00,65.57,65.7,65.36,65.65,31000.0,46.0619,46.1532,45.9144,46.1181,31000.0
2013-01-04 10:30:00,65.63,65.65,65.43,65.49,77600.0,46.104,46.1181,45.9636,46.0057,77600.0
2013-01-04 11:00:00,65.48,65.59,65.48,65.51,43300.0,45.9987,46.076,45.9987,46.0198,43300.0
2013-01-04 11:30:00,65.49,65.65,65.48,65.55,11300.0,46.0057,46.1181,45.9987,46.0479,11300.0
2013-01-04 12:00:00,65.49,65.55,65.49,65.54,8000.0,46.0057,46.0479,46.0057,46.0408,8000.0
2013-01-04 12:30:00,65.56,65.57,65.45,65.47,56200.0,46.0549,46.0619,45.9776,45.9917,56200.0
2013-01-04 13:00:00,65.47,65.52,65.4,65.5,57500.0,45.9917,46.0268,45.9425,46.0127,57500.0
2013-01-04 13:30:00,65.51,65.53,65.44,65.5,15900.0,46.0198,46.0338,45.9706,46.0127,15900.0
2013-01-04 14:00:00,65.51,65.55,65.45,65.5,14800.0,46.0198,46.0479,45.9776,46.0127,14800.0
2013-01-04 14:30:00,65.5,65.52,65.43,65.5,40700.0,46.0127,46.0268,45.9636,46.0127,40700.0
2013-01-04 15:00:00,65.49,65.54,64.57,65.46,86400.0,46.0057,46.0408,45.3594,45.9846,86400.0
2013-01-04 15:30:00,65.44,65.64,65.44,65.63,115800.0,45.9706,46.1111,45.9706,46.104,115800.0
2013-01-07 09:30:00,65.46,65.46,65.07,65.24,44600.0,45.9846,45.9846,45.7107,45.8301,44600.0
2013-01-07 10:00:00,65.21,65.24,64.98,65.09,57000.0,45.809,45.8301,45.6474,45.7247,57000.0
2013-01-07 10:30:00,65.1,65.27,65.1,65.22,16500.0,45.7317,45.8512,45.7317,45.816,16500.0
2013-01-07 11:00:00,65.25,65.29,65.19,65.19,14300.0,45.8371,45.8652,45.795,45.795,14300.0
2013-01-07 11:30:00,65.2,65.27,65.19,65.22,21200.0,45.802,45.8512,45.795,45.816,21200.0
2013-01-07 12:00:00,65.22,65.27,65.14,65.25,17500.0,45.816,45.8512,45.7598,45.8371,17500.0
2013-01-07 12:30:00,65.27,65.28,65.17,65.23,12900.0,45.8512,45.8582,45.7809,45.8231,12900.0
2013-01-07 13:00:00,65.23,65.29,65.22,65.24,47600.0,45.8231,45.8652,45.816,45.8301,47600.0
2013-01-07 13:30:00,65.23,65.26,65.19,65.25,20800.0,45.8231,45.8441,45.795,45.8371,20800.0
2013-01-07 14:00:00,65.23,65.26,65.17,65.25,32200.0,45.8231,45.8441,45.7809,45.8371,32200.0
2013-01-07 14:30:00,65.24,65.26,65.14,65.21,25200.0,45.8301,45.8441,45.7598,45.809,25200.0
2013-01-07 15:00:00,65.21,65.25,65.16,65.2,39700.0,45.809,45.8371,45.7739,45.802,39700.0
2013-01-07 15:30:00,65.21,65.25,65.15,65.19,116600.0,45.809,45.8371,45.7669,45.795,116600.0
2013-01-08 09:30:00,65.0,65.49,65.0,65.14,59300.0,45.6615,46.0057,45.6615,45.7598,59300.0
2013-01-08 10:00:00,65.14,65.22,65.0,65.06,61800.0,45.7598,45.816,45.6615,45.7036,61800.0
2013-01-08 10:30:00,65.06,65.09,64.72,64.72,41900.0,45.7036,45.7247,45.4648,45.4648,41900.0
2013-01-08 11:00:00,64.69,64.85,64.47,64.85,55700.0,45.4437,45.5561,45.2892,45.5561,55700.0
2013-01-08 11:30:00,64.86,65.06,64.85,65.0,63500.0,45.5631,45.7036,45.5561,45.6615,63500.0
2013-01-08 12:00:00,65.0,65.03,64.89,64.91,91500.0,45.6615,45.6826,45.5842,45.5983,91500.0
2013-01-08 12:30:00,64.9,64.93,64.76,64.77,41700.0,45.5912,45.6123,45.4929,45.4999,41700.0
2013-01-08 13:00:00,64.77,64.84,64.68,64.7,39500.0,45.4999,45.5491,45.4367,45.4507,39500.0
2013-01-08 13:30:00,64.7,64.76,64.65,64.76,42400.0,45.4507,45.4929,45.4156,45.4929,42400.0
2013-01-08 14:00:00,64.77,64.86,64.73,64.77,25800.0,45.4999,45.5631,45.4718,45.4999,25800.0
2013-01-08 14:30:00,64.78,64.84,64.75,64.81,32600.0,45.5069,45.5491,45.4859,45.528,32600.0
2013-01-08 15:00:00,64.81,64.99,64.81,64.97,61000.0,45.528,45.6545,45.528,45.6404,61000.0
2013-01-08 15:30:00,64.97,65.15,64.92,65.15,123800.0,45.6404,45.7669,45.6053,45.7669,123800.0
2013-01-09 09:30:00,65.16,65.31,65.14,65.18,58800.0,45.7739,45.8793,45.7598,45.7879,58800.0
2013-01-09 10:00:00,65.18,65.48,65.17,65.46,34700.0,45.7879,45.9987,45.7809,45.9846,34700.0
2013-01-09 10:30:00,65.45,65.54,65.44,65.48,24400.0,45.9776,46.0408,45.9706,45.9987,24400.0
2013-01-09 11:00:00,65.48,65.57,65.46,65.49,18100.0,45.9987,46.0619,45.9846,46.0057,18100.0
2013-01-09 11:30:00,65.5,65.59,65.49,65.56,27200.0,46.0127,46.076,46.0057,46.0549,27200.0
2013-01-09 12:00:00,65.56,65.62,65.52,65.53,18200.0,46.0549,46.097,46.0268,46.0338,18200.0
2013-01-09 12:30:00,65.53,65.59,65.51,65.57,24800.0,46.0338,46.076,46.0198,46.0619,24800.0
2013-01-09 13:00:00,65.61,65.71,65.57,65.69,46600.0,46.09,46.1602,46.0619,46.1462,46600.0
2013-01-09 13:30:00,65.67,65.71,65.59,65.68,15600.0,46.1321,46.1602,46.076,46.1392,15600.0
2013-01-09 14:00:00,65.69,65.74,65.61,65.63,20900.0,46.1462,46.1813,46.09,46.104,20900.0
2013-01-09 14:30:00,65.64,65.66,65.56,65.57,23200.0,46.1111,46.1251,46.0549,46.0619,23200.0
2013-01-09 15:00:00,65.57,65.62,65.53,65.6,27300.0,46.0619,46.097,46.0338,46.083,27300.0
2013-01-09 15:30:00,65.61,65.72,65.55,65.71,102600.0,46.09,46.1673,46.0479,46.1602,102600.0
2013-01-10 09:30:00,66.04,66.5,65.42,65.52,84100.0,46.3921,46.7152,45.9565,46.0268,84100.0
2013-01-10 10:00:00,65.52,65.59,65.3,65.54,19800.0,46.0268,46.076,45.8722,46.0408,19800.0
2013-01-10 10:30:00,65.48,65.54,65.36,65.41,22200.0,45.9987,46.0408,45.9144,45.9495,22200.0
2013-01-10 11:00:00,65.4,65.4,65.15,65.2,34100.0,45.9425,45.9425,45.7669,45.802,34100.0
2013-01-10 11:30:00,65.22,65.28,64.98,64.98,24000.0,45.816,45.8582,45.6474,45.6474,24000.0
2013-01-10 12:00:00,64.98,65.23,64.98,65.2,31200.0,45.6474,45.8231,45.6474,45.802,31200.0
2013-01-10 12:30:00,65.17,65.32,65.12,65.31,25500.0,45.7809,45.8863,45.7458,45.8793,25500.0
2013-01-10 13:00:00,65.32,65.35,65.25,65.25,15400.0,45.8863,45.9074,45.8371,45.8371,15400.0
2013-01-10 13:30:00,65.25,65.3,65.2,65.24,13700.0,45.8371,45.8722,45.802,45.8301,13700.0
2013-01-10 14:00:00,65.23,65.32,65.2,65.3,36200.0,45.8231,45.8863,45.802,45.8722,36200.0
2013-01-10 14:30:00,65.3,65.45,65.3,65.4,42600.0,45.8722,45.9776,45.8722,45.9425,42600.0
2013-01-10 15:00:00,65.4,65.47,65.38,65.41,70100.0,45.9425,45.9917,45.9284,45.9495,70100.0
2013-01-10 15:30:00,65.42,65.64,65.39,65.62,130700.0,45.9565,46.1111,45.9355,46.097,130700.0
2013-01-11 09:30:00,65.58,65.71,64.75,64.96,103600.0,46.0689,46.1602,45.4859,45.6334,103600.0
2013-01-11 10:00:00,65.0,65.14,64.87,64.87,53000.0,45.6615,45.7598,45.5702,45.5702,53000.0
2013-01-11 10:30:00,64.88,65.2,64.87,65.14,27900.0,45.5772,45.802,45.5702,45.7598,27900.0
2013-01-11 11:00:00,65.15,65.16,64.92,64.92,15500.0,45.7669,45.7739,45.6053,45.6053,15500.0
2013-01-11 11:30:00,64.93,65.06,64.88,65.05,15200.0,45.6123,45.7036,45.5772,45.6966,15200.0
2013-01-11 12:00:00,65.02,65.18,64.99,65.07,49100.0,45.6755,45.7879,45.6545,45.7107,49100.0
2013-01-11 12:30:00,65.07,65.07,64.96,65.0,21700.0,45.7107,45.7107,45.6334,45.6615,21700.0
2013-01-11 13:00:00,64.99,65.03,64.9,65.03,26200.0,45.6545,45.6826,45.5912,45.6826,26200.0
2013-01-11 13:30:00,65.02,65.08,64.93,65.01,14000.0,45.6755,45.7177,45.6123,45.6685,14000.0
2013-01-11 14:00:00,64.99,65.04,64.92,64.92,30600.0,45.6545,45.6896,45.6053,45.6053,30600.0
2013-01-11 14:30:00,64.91,65.0,64.89,64.92,41700.0,45.5983,45.6615,45.5842,45.6053,41700.0
2013-01-11 15:00:00,64.92,65.04,64.9,65.0,32400.0,45.6053,45.6896,45.5912,45.6615,32400.0
2013-01-11 15:30:00,65.01,65.1,64.98,65.04,52300.0,45.6685,45.7317,45.6474,45.6896,52300.0
2013-01-14 09:30:00,65.16,65.51,65.08,65.16,48900.0,45.7739,46.0198,45.7177,45.7739,48900.0
2013-01-14 10:00:00,65.16,65.29,64.96,64.96,33900.0,45.7739,45.8652,45.6334,45.6334,33900.0
2013-01-14 10:30:00,64.97,65.3,64.97,65.25,29700.0,45.6404,45.8722,45.6404,45.8371,29700.0
2013-01-14 11:00:00,65.22,65.28,65.19,65.26,21200.0,45.816,45.8582,45.795,45.8441,21200.0
2013-01-14 11:30:00,65.25,65.3,65.21,65.29,20500.0,45.8371,45.8722,45.809,45.8652,20500.0
2013-01-14 12:00:00,65.3,65.3,65.11,65.14,15500.0,45.8722,45.8722,45.7388,45.7598,15500.0
2013-01-14 12:30:00,65.12,65.2,65.12,65.13,12400.0,45.7458,45.802,45.7458,45.7528,12400.0
2013-01-14 13:00:00,65.15,65.18,65.09,65.1,31100.0,45.7669,45.7879,45.7247,45.7317,31100.0
2013-01-14 13:30:00,65.1,65.21,65.1,65.19,14800.0,45.7317,45.809,45.7317,45.795,14800.0
2013-01-14 14:00:00,65.19,65.31,65.16,65.3,32900.0,45.795,45.8793,45.7739,45.8722,32900.0
2013-01-14 14:30:00,65.3,65.37,65.28,65.34,25700.0,45.8722,45.9214,45.8582,45.9003,25700.0
2013-01-14 15:00:00,65.33,65.34,65.21,65.23,38200.0,45.8933,45.9003,45.809,45.8231,38200.0
2013-01-14 15:30:00,65.23,65.3,65.17,65.29,71800.0,45.8231,45.8722,45.7809,45.8652,71800.0
2013-01-15 09:30:00,65.19,65.44,64.98,65.31,20800.0,45.795,45.9706,45.6474,45.8793,20800.0
2013-01-15 10:00:00,65.35,65.54,65.34,65.38,30500.0,45.9074,46.0408,45.9003,45.9284,30500.0
2013-01-15 10:30:00,65.39,65.46,65.33,65.39,17500.0,45.9355,45.9846,45.8933,45.9355,17500.0
2013-01-15 11:00:00,65.39,65.43,65.3,65.33,12200.0,45.9355,45.9636,45.8722,45.8933,12200.0
2013-01-15 11:30:00,65.38,65.43,65.31,65.37,10600.0,45.9284,45.9636,45.8793,45.9214,10600.0
2013-01-15 12:00:00,65.36,65.5,65.36,65.47,14500.0,45.9144,46.0127,45.9144,45.9917,14500.0
2013-01-15 12:30:00,65.49,65.54,65.48,65.53,14200.0,46.0057,46.0408,45.9987,46.0338,14200.0
2013-01-15 13:00:00,65.52,65.57,65.44,65.45,23900.0,46.0268,46.0619,45.9706,45.9776,23900.0
2013-01-15 13:30:00,65.45,65.49,65.34,65.36,15200.0,45.9776,46.0057,45.9003,45.9144,15200.0
2013-01-15 14:00:00,65.36,65.39,65.29,65.39,13300.0,45.9144,45.9355,45.8652,45.9355,13300.0
2013-01-15 14:30:00,65.4,65.53,65.4,65.52,15300.0,45.9425,46.0338,45.9425,46.0268,15300.0
2013-01-15 15:00:00,65.52,65.71,65.51,65.69,32200.0,46.0268,46.1602,46.0198,46.1462,32200.0
2013-01-15 15:30:00,65.68,65.71,65.62,65.63,56100.0,46.1392,46.1602,46.097,46.104,56100.0
2013-01-16 09:30:00,65.33,65.49,65.23,65.25,26700.0,45.8933,46.0057,45.8231,45.8371,26700.0
2013-01-16 10:00:00,65.24,65.3,65.19,65.28,11600.0,45.8301,45.8722,45.795,45.8582,11600.0
2013-01-16 10:30:00,65.29,65.38,65.27,65.28,17000.0,45.8652,45.9284,45.8512,45.8582,17000.0
2013-01-16 11:00:00,65.3,65.48,65.3,65.4,12900.0,45.8722,45.9987,45.8722,45.9425,12900.0
2013-01-16 11:30:00,65.39,65.41,65.25,65.26,13400.0,45.9355,45.9495,45.8371,45.8441,13400.0
2013-01-16 12:00:00,65.25,65.41,65.25,65.4,15700.0,45.8371,45.9495,45.8371,45.9425,15700.0
2013-01-16 12:30:00,65.39,65.41,65.31,65.31,6700.0,45.9355,45.9495,45.8793,45.8793,6700.0
2013-01-16 13:00:00,65.32,65.35,65.29,65.32,9700.0,45.8863,45.9074,45.8652,45.8863,9700.0
2013-01-16 13:30:00,65.32,65.41,65.31,65.33,18600.0,45.8863,45.9495,45.8793,45.8933,18600.0
2013-01-16 14:00:00,65.34,65.34,65.24,65.31,17500.0,45.9003,45.9003,45.8301,45.8793,17500.0
2013-01-16 14:30:00,65.33,65.43,65.32,65.42,18600.0,45.8933,45.9636,45.8863,45.9565,18600.0
2013-01-16 15:00:00,65.41,65.41,65.26,65.26,19700.0,45.9495,45.9495,45.8441,45.8441,19700.0
2013-01-16 15:30:00,65.25,65.33,65.22,65.3,83900.0,45.8371,45.8933,45.816,45.8722,83900.0
2013-01-17 09:30:00,65.59,65.88,65.49,65.69,24000.0,46.076,46.2797,46.0057,46.1462,24000.0
2013-01-17 10:00:00,65.61,65.83,65.6,65.81,15200.0,46.09,46.2445,46.083,46.2305,15200.0
2013-01-17 10:30:00,65.8,65.83,65.52,65.63,33400.0,46.2235,46.2445,46.0268,46.104,33400.0
2013-01-17 11:00:00,65.62,65.66,65.55,65.66,7300.0,46.097,46.1251,46.0479,46.1251,7300.0
2013-01-17 11:30:00,65.66,65.82,65.63,65.77,7300.0,46.1251,46.2375,46.104,46.2024,7300.0
2013-01-17 12:00:00,65.75,65.88,65.74,65.86,12400.0,46.1883,46.2797,46.1813,46.2656,12400.0
2013-01-17 12:30:00,65.87,65.89,65.76,65.76,16400.0,46.2726,46.2867,46.1954,46.1954,16400.0
2013-01-17 13:00:00,65.77,65.77,65.64,65.68,20800.0,46.2024,46.2024,46.1111,46.1392,20800.0
2013-01-17 13:30:00,65.68,65.75,65.65,65.73,23300.0,46.1392,46.1883,46.1181,46.1743,23300.0
2013-01-17 14:00:00,65.73,65.8,65.67,65.71,61100.0,46.1743,46.2235,46.1321,46.1602,61100.0
2013-01-17 14:30:00,65.7,65.74,65.54,65.55,56300.0,46.1532,46.1813,46.0408,46.0479,56300.0
2013-01-17 15:00:00,65.56,65.61,65.55,65.59,41300.0,46.0549,46.09,46.0479,46.076,41300.0
2013-01-17 15:30:00,65.59,65.63,65.42,65.43,113800.0,46.076,46.104,45.9565,45.9636,113800.0
2013-01-18 09:30:00,65.57,65.71,65.23,65.5,155700.0,46.0619,46.1602,45.8231,46.0127,155700.0
2013-01-18 10:00:00,65.56,65.59,65.4,65.4,18500.0,46.0549,46.076,45.9425,45.9425,18500.0
2013-01-18 10:30:00,65.4,65.51,65.37,65.44,22500.0,45.9425,46.0198,45.9214,45.9706,22500.0
2013-01-18 11:00:00,65.43,65.49,65.32,65.47,17300.0,45.9636,46.0057,45.8863,45.9917,17300.0
2013-01-18 11:30:00,65.48,65.55,65.42,65.44,15100.0,45.9987,46.0479,45.9565,45.9706,15100.0
2013-01-18 12:00:00,65.43,65.48,65.38,65.43,14200.0,45.9636,45.9987,45.9284,45.9636,14200.0
2013-01-18 12:30:00,65.43,65.59,65.37,65.54,19900.0,45.9636,46.076,45.9214,46.0408,19900.0
2013-01-18 13:00:00,65.55,65.71,65.54,65.7,20700.0,46.0479,46.1602,46.0408,46.1532,20700.0
2013-01-18 13:30:00,65.69,65.7,65.57,65.59,24100.0,46.1462,46.1532,46.0619,46.076,24100.0
2013-01-18 14:00:00,65.58,65.61,65.53,65.55,17900.0,46.0689,46.09,46.0338,46.0479,17900.0
2013-01-18 14:30:00,65.55,65.57,65.5,65.5,27600.0,46.0479,46.0619,46.0127,46.0127,27600.0
2013-01-18 15:00:00,65.5,65.51,65.47,65.51,39500.0,46.0127,46.0198,45.9917,46.0198,39500.0
2013-01-18 15:30:00,65.5,65.59,65.4,65.42,218300.0,46.0127,46.076,45.9425,45.9565,218300.0
2013-01-22 09:30:00,65.44,65.78,65.38,65.41,84900.0,45.9706,46.2094,45.9284,45.9495,84900.0
2013-01-22 10:00:00,65.4,65.42,65.2,65.23,30500.0,45.9425,45.9565,45.802,45.8231,30500.0
2013-01-22 10:30:00,65.23,65.36,65.18,65.33,53900.0,45.8231,45.9144,45.7879,45.8933,53900.0
2013-01-22 11:00:00,65.33,65.59,65.32,65.58,30000.0,45.8933,46.076,45.8863,46.0689,30000.0
2013-01-22 11:30:00,65.56,65.58,65.45,65.48,24500.0,46.0549,46.0689,45.9776,45.9987,24500.0
2013-01-22 12:00:00,65.49,65.68,65.48,65.68,33400.0,46.0057,46.1392,45.9987,46.1392,33400.0
2013-01-22 12:30:00,65.69,65.86,65.68,65.81,18300.0,46.1462,46.2656,46.1392,46.2305,18300.0
2013-01-22 13:00:00,65.82,65.86,65.75,65.76,36100.0,46.2375,46.2656,46.1883,46.1954,36100.0
2013-01-22 13:30:00,65.76,65.87,65.76,65.84,28500.0,46.1954,46.2726,46.1954,46.2516,28500.0
2013-01-22 14:00:00,65.83,65.87,65.78,65.86,26600.0,46.2445,46.2726,46.2094,46.2656,26600.0
2013-01-22 14:30:00,65.86,65.98,65.86,65.95,33100.0,46.2656,46.3499,46.2656,46.3288,33100.0
2013-01-22 15:00:00,65.96,65.98,65.87,65.88,44700.0,46.3359,46.3499,46.2726,46.2797,44700.0
2013-01-22 15:30:00,65.9,66.07,65.83,66.05,114100.0,46.2937,46.4131,46.2445,46.3991,114100.0
2013-01-23 09:30:00,65.97,66.41,65.67,66.41,42200.0,46.3429,46.652,46.1321,46.652,42200.0
2013-01-23 10:00:00,66.4,66.41,65.69,65.72,33100.0,46.645,46.652,46.1462,46.1673,33100.0
2013-01-23 10:30:00,65.7,65.75,65.59,65.75,23500.0,46.1532,46.1883,46.076,46.1883,23500.0
2013-01-23 11:00:00,65.76,65.9,65.76,65.86,14100.0,46.1954,46.2937,46.1954,46.2656,14100.0
2013-01-23 11:30:00,65.87,65.98,65.84,65.84,17100.0,46.2726,46.3499,46.2516,46.2516,17100.0
2013-01-23 12:00:00,65.84,65.87,65.64,65.64,22300.0,46.2516,46.2726,46.1111,46.1111,22300.0
2013-01-23 12:30:00,65.64,65.67,65.6,65.67,13300.0,46.1111,46.1321,46.083,46.1321,13300.0
2013-01-23 13:00:00,65.67,65.76,65.65,65.73,12200.0,46.1321,46.1954,46.1181,46.1743,12200.0
2013-01-23 13:30:00,65.74,65.91,65.73,65.89,12700.0,46.1813,46.3007,46.1743,46.2867,12700.0
2013-01-23 14:00:00,65.91,65.97,65.88,65.93,17700.0,46.3007,46.3429,46.2797,46.3148,17700.0
2013-01-23 14:30:00,65.92,65.97,65.88,65.97,17700.0,46.3078,46.3429,46.2797,46.3429,17700.0
2013-01-23 15:00:00,65.97,66.02,65.92,65.97,34600.0,46.3429,46.378,46.3078,46.3429,34600.0
2013-01-23 15:30:00,65.97,65.97,65.88,65.89,60800.0,46.3429,46.3429,46.2797,46.2867,60800.0
2013-01-24 09:30:00,66.14,66.59,65.83,66.49,43500.0,46.4623,46.7784,46.2445,46.7082,43500.0
2013-01-24 10:00:00,66.56,66.65,66.44,66.61,20500.0,46.7574,46.8206,46.6731,46.7925,20500.0
2013-01-24 10:30:00,66.64,66.76,66.6,66.72,41900.0,46.8136,46.8979,46.7855,46.8698,41900.0
2013-01-24 11:00:00,66.73,66.88,66.73,66.81,22800.0,46.8768,46.9822,46.8768,46.933,22800.0
2013-01-24 11:30:00,66.83,66.88,66.8,66.81,26100.0,46.947,46.9822,46.926,46.933,26100.0
2013-01-24 12:00:00,66.82,66.87,66.74,66.75,16400.0,46.94,46.9751,46.8838,46.8908,16400.0
2013-01-24 12:30:00,66.74,66.74,66.56,66.59,19200.0,46.8838,46.8838,46.7574,46.7784,19200.0
2013-01-24 13:00:00,66.58,66.63,66.52,66.54,22700.0,46.7714,46.8065,46.7293,46.7433,22700.0
2013-01-24 13:30:00,66.54,66.55,66.31,66.32,54900.0,46.7433,46.7503,46.5817,46.5888,54900.0
2013-01-24 14:00:00,66.34,66.43,66.3,66.43,28500.0,46.6028,46.666,46.5747,46.666,28500.0
2013-01-24 14:30:00,66.44,66.59,66.43,66.5,22900.0,46.6731,46.7784,46.666,46.7152,22900.0
2013-01-24 15:00:00,66.51,66.63,66.48,66.56,33700.0,46.7222,46.8065,46.7012,46.7574,33700.0
2013-01-24 15:30:00,66.56,66.7,66.56,66.6,87900.0,46.7574,46.8557,46.7574,46.7855,87900.0
2013-01-25 09:30:00,66.86,66.86,66.46,66.73,40000.0,46.9681,46.9681,46.6871,46.8768,40000.0
2013-01-25 10:00:00,66.73,66.88,66.53,66.54,24300.0,46.8768,46.9822,46.7363,46.7433,24300.0
2013-01-25 10:30:00,66.49,66.69,66.48,66.67,30900.0,46.7082,46.8487,46.7012,46.8346,30900.0
2013-01-25 11:00:00,66.67,66.76,66.56,66.66,11600.0,46.8346,46.8979,46.7574,46.8276,11600.0
2013-01-25 11:30:00,66.65,66.85,66.65,66.76,15700.0,46.8206,46.9611,46.8206,46.8979,15700.0
2013-01-25 12:00:00,66.71,66.91,66.71,66.84,23800.0,46.8627,47.0032,46.8627,46.9541,23800.0
2013-01-25 12:30:00,66.84,66.89,66.78,66.78,11400.0,46.9541,46.9892,46.9119,46.9119,11400.0
2013-01-25 13:00:00,66.81,66.88,66.76,66.86,12700.0,46.933,46.9822,46.8979,46.9681,12700.0
2013-01-25 13:30:00,66.85,66.99,66.85,66.91,11600.0,46.9611,47.0594,46.9611,47.0032,11600.0
2013-01-25 14:00:00,66.91,66.95,66.87,66.88,15800.0,47.0032,47.0313,46.9751,46.9822,15800.0
2013-01-25 14:30:00,66.9,66.91,66.81,66.84,23400.0,46.9962,47.0032,46.933,46.9541,23400.0
2013-01-25 15:00:00,66.86,66.9,66.78,66.88,32800.0,46.9681,46.9962,46.9119,46.9822,32800.0
2013-01-25 15:30:00,66.89,67.0,66.67,66.98,113300.0,46.9892,47.0665,46.8346,47.0524,113300.0
2013-01-28 09:30:00,66.94,66.99,66.64,66.78,60600.0,47.0243,47.0594,46.8136,46.9119,60600.0
2013-01-28 10:00:00,66.76,66.78,66.69,66.78,31300.0,46.8979,46.9119,46.8487,46.9119,31300.0
2013-01-28 10:30:00,66.78,66.82,66.61,66.69,20000.0,46.9119,46.94,46.7925,46.8487,20000.0
2013-01-28 11:00:00,66.69,66.75,66.63,66.72,14500.0,46.8487,46.8908,46.8065,46.8698,14500.0
2013-01-28 11:30:00,66.74,66.75,66.63,66.65,27900.0,46.8838,46.8908,46.8065,46.8206,27900.0
2013-01-28 12:00:00,66.67,66.69,66.54,66.56,21300.0,46.8346,46.8487,46.7433,46.7574,21300.0
2013-01-28 12:30:00,66.57,66.57,66.45,66.52,13100.0,46.7644,46.7644,46.6801,46.7293,13100.0
2013-01-28 13:00:00,66.5,66.52,66.43,66.44,14200.0,46.7152,46.7293,46.666,46.6731,14200.0
2013-01-28 13:30:00,66.44,66.5,66.35,66.44,34000.0,46.6731,46.7152,46.6098,46.6731,34000.0
2013-01-28 14:00:00,66.43,66.64,66.43,66.61,36000.0,46.666,46.8136,46.666,46.7925,36000.0
2013-01-28 14:30:00,66.62,66.72,66.55,66.63,24000.0,46.7995,46.8698,46.7503,46.8065,24000.0
2013-01-28 15:00:00,66.63,66.74,66.57,66.61,30900.0,46.8065,46.8838,46.7644,46.7925,30900.0
2013-01-28 15:30:00,66.61,66.74,66.55,66.67,151600.0,46.7925,46.8838,46.7503,46.8346,151600.0
2013-01-29 09:30:00,67.03,67.83,66.85,67.51,246500.0,47.0875,47.6495,46.9611,47.4247,246500.0
2013-01-29 10:00:00,67.52,67.92,67.19,67.88,107800.0,47.4317,47.7127,47.1999,47.6846,107800.0
2013-01-29 10:30:00,67.88,68.15,67.83,67.83,166400.0,47.6846,47.8743,47.6495,47.6495,166400.0
2013-01-29 11:00:00,67.83,67.97,67.8,67.95,72600.0,47.6495,47.7479,47.6284,47.7338,72600.0
2013-01-29 11:30:00,67.95,67.95,67.87,67.92,54300.0,47.7338,47.7338,47.6776,47.7127,54300.0
2013-01-29 12:00:00,67.92,67.98,67.87,67.92,53900.0,47.7127,47.7549,47.6776,47.7127,53900.0
2013-01-29 12:30:00,67.92,68.12,67.92,68.12,50600.0,47.7127,47.8532,47.7127,47.8532,50600.0
2013-01-29 13:00:00,68.13,68.17,67.94,68.1,56600.0,47.8603,47.8884,47.7268,47.8392,56600.0
2013-01-29 13:30:00,68.12,68.42,68.06,68.09,74800.0,47.8532,48.064,47.8111,47.8322,74800.0
2013-01-29 14:00:00,68.08,68.2,68.08,68.2,64200.0,47.8251,47.9094,47.8251,47.9094,64200.0
2013-01-29 14:30:00,68.19,68.2,67.97,67.97,90300.0,47.9024,47.9094,47.7479,47.7479,90300.0
2013-01-29 15:00:00,67.98,68.14,67.96,68.14,67200.0,47.7549,47.8673,47.7408,47.8673,67200.0
2013-01-29 15:30:00,68.14,68.31,68.14,68.26,159000.0,47.8673,47.9867,47.8673,47.9516,159000.0
2013-01-30 09:30:00,68.29,68.42,67.94,68.13,46400.0,47.9727,48.064,47.7268,47.8603,46400.0
2013-01-30 10:00:00,68.13,68.18,67.83,67.92,52200.0,47.8603,47.8954,47.6495,47.7127,52200.0
2013-01-30 10:30:00,67.92,67.99,67.85,67.95,44100.0,47.7127,47.7619,47.6636,47.7338,44100.0
2013-01-30 11:00:00,67.95,67.98,67.91,67.93,16600.0,47.7338,47.7549,47.7057,47.7198,16600.0
2013-01-30 11:30:00,67.98,68.21,67.94,68.11,58600.0,47.7549,47.9165,47.7268,47.8462,58600.0
2013-01-30 12:00:00,68.11,68.14,67.86,67.87,17000.0,47.8462,47.8673,47.6706,47.6776,17000.0
2013-01-30 12:30:00,67.87,67.97,67.84,67.97,8700.0,47.6776,47.7479,47.6565,47.7479,8700.0
2013-01-30 13:00:00,67.96,67.98,67.8,67.84,32900.0,47.7408,47.7549,47.6284,47.6565,32900.0
2013-01-30 13:30:00,67.87,67.87,67.78,67.8,23700.0,47.6776,47.6776,47.6144,47.6284,23700.0
2013-01-30 14:00:00,67.81,67.89,67.73,67.76,30300.0,47.6355,47.6917,47.5793,47.6003,30300.0
2013-01-30 14:30:00,67.76,67.77,67.58,67.71,39000.0,47.6003,47.6074,47.4739,47.5652,39000.0
2013-01-30 15:00:00,67.72,67.73,67.57,67.63,39200.0,47.5722,47.5793,47.4669,47.509,39200.0
2013-01-30 15:30:00,67.63,67.69,67.53,67.59,182200.0,47.509,47.5512,47.4388,47.4809,182200.0
2013-01-31 09:30:00,67.52,67.68,67.44,67.56,44300.0,47.4317,47.5441,47.3755,47.4598,44300.0
2013-01-31 10:00:00,67.57,67.66,67.42,67.44,35300.0,47.4669,47.5301,47.3615,47.3755,35300.0
2013-01-31 10:30:00,67.42,67.53,67.37,67.39,52200.0,47.3615,47.4388,47.3264,47.3404,52200.0
2013-01-31 11:00:00,67.38,67.38,67.11,67.19,35800.0,47.3334,47.3334,47.1437,47.1999,35800.0
2013-01-31 11:30:00,67.18,67.4,67.14,67.39,21800.0,47.1929,47.3474,47.1648,47.3404,21800.0
2013-01-31 12:00:00,67.4,67.48,67.36,67.46,37800.0,47.3474,47.4036,47.3193,47.3896,37800.0
2013-01-31 12:30:00,67.46,67.75,67.45,67.75,30400.0,47.3896,47.5933,47.3826,47.5933,30400.0
2013-01-31 13:00:00,67.75,67.92,67.73,67.9,40300.0,47.5933,47.7127,47.5793,47.6987,40300.0
2013-01-31 13:30:00,67.9,67.95,67.85,67.9,42900.0,47.6987,47.7338,47.6636,47.6987,42900.0
2013-01-31 14:00:00,67.9,67.9,67.77,67.81,66700.0,47.6987,47.6987,47.6074,47.6355,66700.0
2013-01-31 14:30:00,67.81,67.99,67.8,67.9,50600.0,47.6355,47.7619,47.6284,47.6987,50600.0
2013-01-31 15:00:00,67.89,67.91,67.81,67.89,63000.0,47.6917,47.7057,47.6355,47.6917,63000.0
2013-01-31 15:30:00,67.89,68.15,67.79,68.01,315300.0,47.6917,47.8743,47.6214,47.776,315300.0
2013-02-01 09:30:00,68.51,68.66,68.22,68.58,51800.0,48.1272,48.2326,47.9235,48.1764,51800.0
2013-02-01 10:00:00,68.64,68.79,68.4,68.41,29000.0,48.2185,48.3239,48.0499,48.057,29000.0
2013-02-01 10:30:00,68.41,68.53,68.33,68.5,44200.0,48.057,48.1413,48.0008,48.1202,44200.0
2013-02-01 11:00:00,68.51,68.7,68.48,68.67,45600.0,48.1272,48.2607,48.1061,48.2396,45600.0
2013-02-01 11:30:00,68.66,68.94,68.65,68.94,59200.0,48.2326,48.4293,48.2256,48.4293,59200.0
2013-02-01 12:00:00,68.93,69.01,68.73,68.77,36800.0,48.4222,48.4784,48.2818,48.3099,36800.0
2013-02-01 12:30:00,68.77,68.78,68.62,68.74,29300.0,48.3099,48.3169,48.2045,48.2888,29300.0
2013-02-01 13:00:00,68.75,68.75,68.67,68.72,22800.0,48.2958,48.2958,48.2396,48.2747,22800.0
2013-02-01 13:30:00,68.72,68.82,68.7,68.78,26700.0,48.2747,48.345,48.2607,48.3169,26700.0
2013-02-01 14:00:00,68.78,68.91,68.78,68.91,34100.0,48.3169,48.4082,48.3169,48.4082,34100.0
2013-02-01 14:30:00,68.91,68.93,68.8,68.8,46100.0,48.4082,48.4222,48.3309,48.3309,46100.0
2013-02-01 15:00:00,68.81,68.88,68.77,68.85,60700.0,48.338,48.3871,48.3099,48.366,60700.0
2013-02-01 15:30:00,68.84,68.95,68.83,68.95,157600.0,48.359,48.4363,48.352,48.4363,157600.0
2013-02-04 09:30:00,68.53,68.76,68.4,68.52,48400.0,48.1413,48.3028,48.0499,48.1342,48400.0
2013-02-04 10:00:00,68.5,68.59,68.47,68.53,42000.0,48.1202,48.1834,48.0991,48.1413,42000.0
2013-02-04 10:30:00,68.53,68.58,68.49,68.52,53100.0,48.1413,48.1764,48.1132,48.1342,53100.0
2013-02-04 11:00:00,68.54,68.56,68.49,68.53,44600.0,48.1483,48.1623,48.1132,48.1413,44600.0
2013-02-04 11:30:00,68.54,68.58,68.44,68.49,71800.0,48.1483,48.1764,48.078,48.1132,71800.0
2013-02-04 12:00:00,68.48,68.57,68.44,68.45,129300.0,48.1061,48.1694,48.078,48.0851,129300.0
2013-02-04 12:30:00,68.45,68.55,68.45,68.51,22200.0,48.0851,48.1553,48.0851,48.1272,22200.0
2013-02-04 13:00:00,68.51,68.56,68.47,68.51,30200.0,48.1272,48.1623,48.0991,48.1272,30200.0
2013-02-04 13:30:00,68.5,68.52,68.46,68.5,41100.0,48.1202,48.1342,48.0921,48.1202,41100.0
2013-02-04 14:00:00,68.49,68.56,68.47,68.54,89100.0,48.1132,48.1623,48.0991,48.1483,89100.0
2013-02-04 14:30:00,68.55,68.58,68.47,68.56,76100.0,48.1553,48.1764,48.0991,48.1623,76100.0
2013-02-04 15:00:00,68.55,68.56,68.5,68.52,48100.0,48.1553,48.1623,48.1202,48.1342,48100.0
2013-02-04 15:30:00,68.51,68.64,68.45,68.62,297800.0,48.1272,48.2185,48.0851,48.2045,297800.0
2013-02-05 09:30:00,68.89,69.02,68.74,68.95,33900.0,48.3941,48.4855,48.2888,48.4363,33900.0
2013-02-05 10:00:00,68.95,69.19,68.87,68.93,27600.0,48.4363,48.6049,48.3801,48.4222,27600.0
2013-02-05 10:30:00,68.96,69.08,68.86,68.86,35700.0,48.4433,48.5276,48.3731,48.3731,35700.0
2013-02-05 11:00:00,68.86,68.94,68.64,68.92,28200.0,48.3731,48.4293,48.2185,48.4152,28200.0
2013-02-05 11:30:00,68.91,68.97,68.83,68.89,17300.0,48.4082,48.4503,48.352,48.3941,17300.0
2013-02-05 12:00:00,68.87,68.95,68.78,68.81,16800.0,48.3801,48.4363,48.3169,48.338,16800.0
2013-02-05 12:30:00,68.81,68.9,68.75,68.86,15700.0,48.338,48.4012,48.2958,48.3731,15700.0
2013-02-05 13:00:00,68.87,69.1,68.87,69.1,23000.0,48.3801,48.5417,48.3801,48.5417,23000.0
2013-02-05 13:30:00,69.11,69.17,69.05,69.12,75900.0,48.5487,48.5908,48.5065,48.5557,75900.0
2013-02-05 14:00:00,69.11,69.24,69.11,69.2,50700.0,48.5487,48.64,48.5487,48.6119,50700.0
2013-02-05 14:30:00,69.17,69.36,69.14,69.34,31100.0,48.5908,48.7243,48.5698,48.7103,31100.0
2013-02-05 15:00:00,69.37,69.47,69.33,69.38,70200.0,48.7313,48.8016,48.7032,48.7384,70200.0
2013-02-05 15:30:00,69.35,69.4,69.16,69.18,103200.0,48.7173,48.7524,48.5838,48.5979,103200.0
2013-02-06 09:30:00,69.2,69.4,68.86,69.13,60200.0,48.6119,48.7524,48.3731,48.5627,60200.0
2013-02-06 10:00:00,69.13,69.3,69.12,69.13,18800.0,48.5627,48.6822,48.5557,48.5627,18800.0
2013-02-06 10:30:00,69.12,69.13,68.94,69.0,19700.0,48.5557,48.5627,48.4293,48.4714,19700.0
2013-02-06 11:00:00,69.03,69.16,68.98,69.12,27700.0,48.4925,48.5838,48.4574,48.5557,27700.0
2013-02-06 11:30:00,69.12,69.17,69.02,69.17,26700.0,48.5557,48.5908,48.4855,48.5908,26700.0
2013-02-06 12:00:00,69.16,69.19,69.08,69.13,16000.0,48.5838,48.6049,48.5276,48.5627,16000.0
2013-02-06 12:30:00,69.11,69.19,69.08,69.11,16300.0,48.5487,48.6049,48.5276,48.5487,16300.0
2013-02-06 13:00:00,69.09,69.15,69.08,69.1,46200.0,48.5346,48.5768,48.5276,48.5417,46200.0
2013-02-06 13:30:00,69.1,69.25,69.1,69.2,30900.0,48.5417,48.647,48.5417,48.6119,30900.0
2013-02-06 14:00:00,69.18,69.24,69.14,69.19,16600.0,48.5979,48.64,48.5698,48.6049,16600.0
2013-02-06 14:30:00,69.2,69.24,69.14,69.24,21500.0,48.6119,48.64,48.5698,48.64,21500.0
2013-02-06 15:00:00,69.24,69.3,68.98,69.29,32000.0,48.64,48.6822,48.4574,48.6751,32000.0
2013-02-06 15:30:00,69.29,69.41,69.2,69.41,107400.0,48.6751,48.7594,48.6119,48.7594,107400.0
2013-02-07 09:30:00,69.7,70.07,69.28,69.49,165600.0,48.9632,49.2231,48.6681,48.8156,165600.0
2013-02-07 10:00:00,69.49,69.61,69.33,69.34,105200.0,48.8156,48.8999,48.7032,48.7103,105200.0
2013-02-07 10:30:00,69.3,69.43,69.22,69.35,92800.0,48.6822,48.7735,48.626,48.7173,92800.0
2013-02-07 11:00:00,69.35,69.39,69.28,69.33,36500.0,48.7173,48.7454,48.6681,48.7032,36500.0
2013-02-07 11:30:00,69.3,69.31,69.17,69.22,30700.0,48.6822,48.6892,48.5908,48.626,30700.0
2013-02-07 12:00:00,69.24,69.3,69.21,69.26,15800.0,48.64,48.6822,48.6189,48.6541,15800.0
2013-02-07 12:30:00,69.24,69.36,69.2,69.22,19200.0,48.64,48.7243,48.6119,48.626,19200.0
2013-02-07 13:00:00,69.2,69.34,69.19,69.29,22900.0,48.6119,48.7103,48.6049,48.6751,22900.0
2013-02-07 13:30:00,69.3,69.4,69.19,69.4,31300.0,48.6822,48.7524,48.6049,48.7524,31300.0
2013-02-07 14:00:00,69.41,69.42,69.33,69.37,19800.0,48.7594,48.7665,48.7032,48.7313,19800.0
2013-02-07 14:30:00,69.38,69.42,69.24,69.42,27200.0,48.7384,48.7665,48.64,48.7665,27200.0
2013-02-07 15:00:00,69.41,69.42,69.34,69.4,41600.0,48.7594,48.7665,48.7103,48.7524,41600.0
2013-02-07 15:30:00,69.39,69.51,69.34,69.5,113000.0,48.7454,48.8297,48.7103,48.8227,113000.0
2013-02-08 09:30:00,69.57,69.95,69.57,69.95,65000.0,48.8718,49.1388,48.8718,49.1388,65000.0
2013-02-08 10:00:00,69.94,69.96,69.78,69.85,36000.0,49.1318,49.1458,49.0194,49.0685,36000.0
2013-02-08 10:30:00,69.81,69.99,69.81,69.95,28900.0,49.0404,49.1669,49.0404,49.1388,28900.0
2013-02-08 11:00:00,69.95,69.99,69.76,69.77,31700.0,49.1388,49.1669,49.0053,49.0123,31700.0
2013-02-08 11:30:00,69.77,69.86,69.7,69.81,37700.0,49.0123,49.0756,48.9632,49.0404,37700.0
2013-02-08 12:00:00,69.81,69.84,69.75,69.77,23100.0,49.0404,49.0615,48.9983,49.0123,23100.0
2013-02-08 12:30:00,69.78,69.83,69.71,69.76,15500.0,49.0194,49.0545,48.9702,49.0053,15500.0
2013-02-08 13:00:00,69.75,69.8,69.67,69.69,21300.0,48.9983,49.0334,48.9421,48.9561,21300.0
2013-02-08 13:30:00,69.68,69.76,69.63,69.7,14100.0,48.9491,49.0053,48.914,48.9632,14100.0
2013-02-08 14:00:00,69.69,69.81,69.68,69.78,37400.0,48.9561,49.0404,48.9491,49.0194,37400.0
2013-02-08 14:30:00,69.8,69.85,69.7,69.76,30300.0,49.0334,49.0685,48.9632,49.0053,30300.0
2013-02-08 15:00:00,69.76,69.87,69.75,69.83,45600.0,49.0053,49.0826,48.9983,49.0545,45600.0
2013-02-08 15:30:00,69.85,69.92,69.77,69.9,89300.0,49.0685,49.1177,49.0123,49.1037,89300.0
2013-02-11 09:30:00,69.92,70.11,69.6,69.64,40800.0,49.1177,49.2512,48.8929,48.921,40800.0
2013-02-11 10:00:00,69.66,69.75,69.47,69.57,26200.0,48.9351,48.9983,48.8016,48.8718,26200.0
2013-02-11 10:30:00,69.58,69.74,69.54,69.73,16100.0,48.8789,48.9913,48.8508,48.9842,16100.0
2013-02-11 11:00:00,69.73,69.79,69.54,69.54,20200.0,48.9842,49.0264,48.8508,48.8508,20200.0
2013-02-11 11:30:00,69.56,69.59,69.5,69.59,28400.0,48.8648,48.8859,48.8227,48.8859,28400.0
2013-02-11 12:00:00,69.6,69.66,69.54,69.66,30400.0,48.8929,48.9351,48.8508,48.9351,30400.0
2013-02-11 12:30:00,69.65,69.7,69.59,69.66,11900.0,48.928,48.9632,48.8859,48.9351,11900.0
2013-02-11 13:00:00,69.68,69.75,69.65,69.75,17500.0,48.9491,48.9983,48.928,48.9983,17500.0
2013-02-11 13:30:00,69.76,69.86,69.73,69.85,32500.0,49.0053,49.0756,48.9842,49.0685,32500.0
2013-02-11 14:00:00,69.84,69.87,69.83,69.84,22100.0,49.0615,49.0826,49.0545,49.0615,22100.0
2013-02-11 14:30:00,69.83,69.88,69.83,69.85,35300.0,49.0545,49.0896,49.0545,49.0685,35300.0
2013-02-11 15:00:00,69.86,69.94,69.85,69.9,42700.0,49.0756,49.1318,49.0685,49.1037,42700.0
2013-02-11 15:30:00,69.9,69.97,69.88,69.88,71000.0,49.1037,49.1528,49.0896,49.0896,71000.0
2013-02-12 09:30:00,69.87,70.15,69.84,69.88,30500.0,49.0826,49.2793,49.0615,49.0896,30500.0
2013-02-12 10:00:00,69.88,69.95,69.85,69.86,36000.0,49.0896,49.1388,49.0685,49.0756,36000.0
2013-02-12 10:30:00,69.87,70.04,69.84,70.02,26000.0,49.0826,49.202,49.0615,49.188,26000.0
2013-02-12 11:00:00,70.02,70.08,69.93,70.06,30000.0,49.188,49.2301,49.1247,49.2161,30000.0
2013-02-12 11:30:00,70.04,70.07,69.94,69.96,23200.0,49.202,49.2231,49.1318,49.1458,23200.0
2013-02-12 12:00:00,69.98,70.01,69.93,69.95,22000.0,49.1599,49.1809,49.1247,49.1388,22000.0
2013-02-12 12:30:00,69.95,70.0,69.92,70.0,22700.0,49.1388,49.1739,49.1177,49.1739,22700.0
2013-02-12 13:00:00,69.98,70.17,69.98,70.14,20300.0,49.1599,49.2933,49.1599,49.2723,20300.0
2013-02-12 13:30:00,70.15,70.15,69.91,69.91,34100.0,49.2793,49.2793,49.1107,49.1107,34100.0
2013-02-12 14:00:00,69.93,70.09,69.84,70.08,99000.0,49.1247,49.2371,49.0615,49.2301,99000.0
2013-02-12 14:30:00,70.08,70.2,70.08,70.14,52000.0,49.2301,49.3144,49.2301,49.2723,52000.0
2013-02-12 15:00:00,70.14,70.22,70.14,70.22,54400.0,49.2723,49.3285,49.2723,49.3285,54400.0
2013-02-12 15:30:00,70.21,70.23,70.13,70.19,113100.0,49.3214,49.3355,49.2652,49.3074,113100.0
2013-02-13 09:30:00,70.2,70.42,70.12,70.32,43700.0,49.3144,49.469,49.2582,49.3987,43700.0
2013-02-13 10:00:00,70.33,70.36,70.2,70.22,23500.0,49.4057,49.4268,49.3144,49.3285,23500.0
2013-02-13 10:30:00,70.23,70.3,70.15,70.16,27600.0,49.3355,49.3847,49.2793,49.2863,27600.0
2013-02-13 11:00:00,70.15,70.16,69.95,70.0,18700.0,49.2793,49.2863,49.1388,49.1739,18700.0
2013-02-13 11:30:00,70.0,70.07,69.89,70.07,29800.0,49.1739,49.2231,49.0966,49.2231,29800.0
2013-02-13 12:00:00,70.06,70.16,69.97,69.99,19500.0,49.2161,49.2863,49.1528,49.1669,19500.0
2013-02-13 12:30:00,69.98,70.15,69.95,70.06,19300.0,49.1599,49.2793,49.1388,49.2161,19300.0
2013-02-13 13:00:00,70.05,70.23,70.04,70.2,17600.0,49.209,49.3355,49.202,49.3144,17600.0
2013-02-13 13:30:00,70.2,70.25,70.14,70.2,25600.0,49.3144,49.3495,49.2723,49.3144,25600.0
2013-02-13 14:00:00,70.19,70.28,70.16,70.18,28700.0,49.3074,49.3706,49.2863,49.3004,28700.0
2013-02-13 14:30:00,70.2,70.2,70.03,70.15,36100.0,49.3144,49.3144,49.195,49.2793,36100.0
2013-02-13 15:00:00,70.16,70.25,70.15,70.16,34900.0,49.2863,49.3495,49.2793,49.2863,34900.0
2013-02-13 15:30:00,70.17,70.62,70.15,70.55,219100.0,49.2933,49.6094,49.2793,49.5603,219100.0
2013-02-14 09:30:00,70.55,70.87,70.36,70.58,42300.0,49.5603,49.7851,49.4268,49.5813,42300.0
2013-02-14 10:00:00,70.56,70.73,70.54,70.69,16900.0,49.5673,49.6867,49.5532,49.6586,16900.0
2013-02-14 10:30:00,70.65,70.72,70.47,70.5,33800.0,49.6305,49.6797,49.5041,49.5251,33800.0
2013-02-14 11:00:00,70.5,70.53,70.46,70.5,13600.0,49.5251,49.5462,49.497,49.5251,13600.0
2013-02-14 11:30:00,70.48,70.52,70.41,70.51,18800.0,49.5111,49.5392,49.4619,49.5322,18800.0
2013-02-14 12:00:00,70.51,70.59,70.44,70.47,24900.0,49.5322,49.5884,49.483,49.5041,24900.0
2013-02-14 12:30:00,70.48,70.52,70.44,70.51,17300.0,49.5111,49.5392,49.483,49.5322,17300.0
2013-02-14 13:00:00,70.5,70.64,70.49,70.53,36000.0,49.5251,49.6235,49.5181,49.5462,36000.0
2013-02-14 13:30:00,70.54,70.71,70.5,70.67,29500.0,49.5532,49.6727,49.5251,49.6446,29500.0
2013-02-14 14:00:00,70.67,70.81,70.64,70.75,23000.0,49.6446,49.7429,49.6235,49.7008,23000.0
2013-02-14 14:30:00,70.74,70.78,70.68,70.73,31600.0,49.6937,49.7218,49.6516,49.6867,31600.0
2013-02-14 15:00:00,70.71,70.81,70.7,70.79,36900.0,49.6727,49.7429,49.6656,49.7289,36900.0
2013-02-14 15:30:00,70.8,70.8,70.68,70.78,87200.0,49.7359,49.7359,49.6516,49.7218,87200.0
2013-02-15 09:30:00,70.92,71.21,70.88,71.12,146700.0,49.8202,50.0239,49.7921,49.9607,146700.0
2013-02-15 10:00:00,71.15,71.21,71.05,71.07,23800.0,49.9818,50.0239,49.9115,49.9256,23800.0
2013-02-15 10:30:00,71.08,71.23,71.06,71.23,23900.0,49.9326,50.038,49.9185,50.038,23900.0
2013-02-15 11:00:00,71.25,71.27,71.12,71.15,46100.0,50.052,50.0661,49.9607,49.9818,46100.0
2013-02-15 11:30:00,71.15,71.2,71.09,71.16,30600.0,49.9818,50.0169,49.9396,49.9888,30600.0
2013-02-15 12:00:00,71.15,71.16,70.9,71.12,43000.0,49.9818,49.9888,49.8061,49.9607,43000.0
2013-02-15 12:30:00,71.12,71.17,71.08,71.14,26000.0,49.9607,49.9958,49.9326,49.9747,26000.0
2013-02-15 13:00:00,71.13,71.19,71.09,71.15,22300.0,49.9677,50.0099,49.9396,49.9818,22300.0
2013-02-15 13:30:00,71.13,71.22,71.13,71.2,28100.0,49.9677,50.0309,49.9677,50.0169,28100.0
2013-02-15 14:00:00,71.2,71.22,70.86,70.89,58400.0,50.0169,50.0309,49.778,49.7991,58400.0
2013-02-15 14:30:00,70.89,71.07,70.84,71.04,50800.0,49.7991,49.9256,49.764,49.9045,50800.0
2013-02-15 15:00:00,71.03,71.22,71.0,71.2,75400.0,49.8975,50.0309,49.8764,50.0169,75400.0
2013-02-15 15:30:00,71.19,71.44,71.15,71.44,197500.0,50.0099,50.1855,49.9818,50.1855,197500.0
2013-02-19 09:30:00,70.91,70.91,68.84,69.93,204200.0,49.8132,49.8132,48.359,49.1247,204200.0
2013-02-19 10:00:00,69.97,70.22,69.65,69.75,120300.0,49.1528,49.3285,48.928,48.9983,120300.0
2013-02-19 10:30:00,69.75,69.77,69.1,69.32,150700.0,48.9983,49.0123,48.5417,48.6962,150700.0
2013-02-19 11:00:00,69.35,69.87,69.1,69.72,189200.0,48.7173,49.0826,48.5417,48.9772,189200.0
2013-02-19 11:30:00,69.68,69.93,69.1,69.53,164500.0,48.9491,49.1247,48.5417,48.8437,164500.0
2013-02-19 12:00:00,69.57,69.57,69.23,69.33,47700.0,48.8718,48.8718,48.633,48.7032,47700.0
2013-02-19 12:30:00,69.31,69.33,69.1,69.18,35300.0,48.6892,48.7032,48.5417,48.5979,35300.0
2013-02-19 13:00:00,69.19,69.2,68.77,68.84,103900.0,48.6049,48.6119,48.3099,48.359,103900.0
2013-02-19 13:30:00,68.85,68.88,68.51,68.54,80800.0,48.366,48.3871,48.1272,48.1483,80800.0
2013-02-19 14:00:00,68.54,69.19,68.29,69.03,303000.0,48.1483,48.6049,47.9727,48.4925,303000.0
2013-02-19 14:30:00,69.05,69.06,68.33,68.35,108200.0,48.5065,48.5136,48.0008,48.0148,108200.0
2013-02-19 15:00:00,68.34,68.79,68.33,68.77,155400.0,48.0078,48.3239,48.0008,48.3099,155400.0
2013-02-19 15:30:00,68.77,68.92,68.61,68.74,367800.0,48.3099,48.4152,48.1975,48.2888,367800.0
2013-02-20 09:30:00,68.79,69.21,68.75,69.08,85600.0,48.3239,48.6189,48.2958,48.5276,85600.0
2013-02-20 10:00:00,69.1,69.39,69.02,69.25,60100.0,48.5417,48.7454,48.4855,48.647,60100.0
2013-02-20 10:30:00,69.27,69.64,69.27,69.64,56600.0,48.6611,48.921,48.6611,48.921,56600.0
2013-02-20 11:00:00,69.64,69.64,69.28,69.35,90700.0,48.921,48.921,48.6681,48.7173,90700.0
2013-02-20 11:30:00,69.36,69.36,69.12,69.28,48600.0,48.7243,48.7243,48.5557,48.6681,48600.0
2013-02-20 12:00:00,69.28,69.5,69.27,69.44,27300.0,48.6681,48.8227,48.6611,48.7805,27300.0
2013-02-20 12:30:00,69.46,69.46,69.35,69.39,17800.0,48.7946,48.7946,48.7173,48.7454,17800.0
2013-02-20 13:00:00,69.39,69.46,69.29,69.36,39800.0,48.7454,48.7946,48.6751,48.7243,39800.0
2013-02-20 13:30:00,69.37,69.45,69.32,69.37,51900.0,48.7313,48.7875,48.6962,48.7313,51900.0
2013-02-20 14:00:00,69.37,69.47,69.25,69.41,93600.0,48.7313,48.8016,48.647,48.7594,93600.0
2013-02-20 14:30:00,69.41,69.41,69.19,69.24,51400.0,48.7594,48.7594,48.6049,48.64,51400.0
2013-02-20 15:00:00,69.26,69.28,68.98,69.05,64400.0,48.6541,48.6681,48.4574,48.5065,64400.0
2013-02-20 15:30:00,69.05,69.22,68.98,69.01,157200.0,48.5065,48.626,48.4574,48.4784,157200.0
2013-02-21 09:30:00,68.92,68.98,68.63,68.86,67300.0,48.4152,48.4574,48.2115,48.3731,67300.0
2013-02-21 10:00:00,68.86,68.89,68.6,68.89,51600.0,48.3731,48.3941,48.1904,48.3941,51600.0
2013-02-21 10:30:00,68.9,68.93,68.73,68.75,42600.0,48.4012,48.4222,48.2818,48.2958,42600.0
2013-02-21 11:00:00,68.76,68.77,68.49,68.61,62100.0,48.3028,48.3099,48.1132,48.1975,62100.0
2013-02-21 11:30:00,68.62,68.72,68.54,68.64,43100.0,48.2045,48.2747,48.1483,48.2185,43100.0
2013-02-21 12:00:00,68.64,68.7,68.42,68.48,72500.0,48.2185,48.2607,48.064,48.1061,72500.0
2013-02-21 12:30:00,68.5,68.55,68.42,68.53,91300.0,48.1202,48.1553,48.064,48.1413,91300.0
2013-02-21 13:00:00,68.53,68.55,68.4,68.44,23600.0,48.1413,48.1553,48.0499,48.078,23600.0
2013-02-21 13:30:00,68.44,68.5,68.36,68.42,73700.0,48.078,48.1202,48.0218,48.064,73700.0
2013-02-21 14:00:00,68.42,68.43,68.3,68.39,44500.0,48.064,48.071,47.9797,48.0429,44500.0
2013-02-21 14:30:00,68.41,68.53,68.39,68.51,37400.0,48.057,48.1413,48.0429,48.1272,37400.0
2013-02-21 15:00:00,68.51,68.67,68.47,68.64,55300.0,48.1272,48.2396,48.0991,48.2185,55300.0
2013-02-21 15:30:00,68.63,68.67,68.46,68.63,177800.0,48.2115,48.2396,48.0921,48.2115,177800.0
2013-02-22 09:30:00,69.0,69.2,68.85,69.09,86300.0,48.4714,48.6119,48.366,48.5346,86300.0
2013-02-22 10:00:00,69.11,69.36,69.08,69.19,29300.0,48.5487,48.7243,48.5276,48.6049,29300.0
2013-02-22 10:30:00,69.19,69.24,69.07,69.07,16100.0,48.6049,48.64,48.5206,48.5206,16100.0
2013-02-22 11:00:00,69.07,69.17,69.02,69.15,17200.0,48.5206,48.5908,48.4855,48.5768,17200.0
2013-02-22 11:30:00,69.12,69.18,69.06,69.16,16700.0,48.5557,48.5979,48.5136,48.5838,16700.0
2013-02-22 12:00:00,69.16,69.28,69.11,69.23,19000.0,48.5838,48.6681,48.5487,48.633,19000.0
2013-02-22 12:30:00,69.26,69.46,69.25,69.42,13400.0,48.6541,48.7946,48.647,48.7665,13400.0
2013-02-22 13:00:00,69.38,69.42,69.17,69.2,14600.0,48.7384,48.7665,48.5908,48.6119,14600.0
2013-02-22 13:30:00,69.2,69.29,69.15,69.27,20600.0,48.6119,48.6751,48.5768,48.6611,20600.0
2013-02-22 14:00:00,69.3,69.3,69.2,69.26,19900.0,48.6822,48.6822,48.6119,48.6541,19900.0
2013-02-22 14:30:00,69.26,69.3,69.2,69.29,18200.0,48.6541,48.6822,48.6119,48.6751,18200.0
2013-02-22 15:00:00,69.28,69.37,69.27,69.36,35100.0,48.6681,48.7313,48.6611,48.7243,35100.0
2013-02-22 15:30:00,69.36,69.58,69.31,69.58,88700.0,48.7243,48.8789,48.6892,48.8789,88700.0
2013-02-25 09:30:00,69.87,69.93,69.62,69.81,28800.0,49.0826,49.1247,48.907,49.0404,28800.0
2013-02-25 10:00:00,69.75,69.91,69.5,69.52,25800.0,48.9983,49.1107,48.8227,48.8367,25800.0
2013-02-25 10:30:00,69.5,69.71,69.47,69.63,26200.0,48.8227,48.9702,48.8016,48.914,26200.0
2013-02-25 11:00:00,69.64,69.76,69.46,69.75,43300.0,48.921,49.0053,48.7946,48.9983,43300.0
2013-02-25 11:30:00,69.71,69.77,69.59,69.66,77700.0,48.9702,49.0123,48.8859,48.9351,77700.0
2013-02-25 12:00:00,69.64,69.68,69.49,69.55,50100.0,48.921,48.9491,48.8156,48.8578,50100.0
2013-02-25 12:30:00,69.49,69.77,69.43,69.75,35700.0,48.8156,49.0123,48.7735,48.9983,35700.0
2013-02-25 13:00:00,69.75,69.85,69.56,69.64,39100.0,48.9983,49.0685,48.8648,48.921,39100.0
2013-02-25 13:30:00,69.6,69.63,69.4,69.43,35200.0,48.8929,48.914,48.7524,48.7735,35200.0
2013-02-25 14:00:00,69.45,69.53,69.27,69.46,33400.0,48.7875,48.8437,48.6611,48.7946,33400.0
2013-02-25 14:30:00,69.48,69.56,69.4,69.45,60200.0,48.8086,48.8648,48.7524,48.7875,60200.0
2013-02-25 15:00:00,69.43,69.52,69.09,69.12,83200.0,48.7735,48.8367,48.5346,48.5557,83200.0
2013-02-25 15:30:00,69.14,69.27,68.59,68.84,246000.0,48.5698,48.6611,48.1834,48.359,246000.0
2013-02-26 09:30:00,69.15,69.39,69.03,69.17,56500.0,48.5768,48.7454,48.4925,48.5908,56500.0
2013-02-26 10:00:00,69.18,69.42,69.08,69.08,70700.0,48.5979,48.7665,48.5276,48.5276,70700.0
2013-02-26 10:30:00,69.11,69.42,68.98,69.28,73100.0,48.5487,48.7665,48.4574,48.6681,73100.0
2013-02-26 11:00:00,69.25,69.27,68.86,68.89,32100.0,48.647,48.6611,48.3731,48.3941,32100.0
2013-02-26 11:30:00,68.86,68.94,68.62,68.71,41800.0,48.3731,48.4293,48.2045,48.2677,41800.0
2013-02-26 12:00:00,68.72,69.13,68.67,69.12,33700.0,48.2747,48.5627,48.2396,48.5557,33700.0
2013-02-26 12:30:00,69.09,69.29,69.04,69.21,78000.0,48.5346,48.6751,48.4995,48.6189,78000.0
2013-02-26 13:00:00,69.2,69.35,69.08,69.1,34700.0,48.6119,48.7173,48.5276,48.5417,34700.0
2013-02-26 13:30:00,69.13,69.32,69.07,69.16,63100.0,48.5627,48.6962,48.5206,48.5838,63100.0
2013-02-26 14:00:00,69.18,69.22,69.06,69.18,33900.0,48.5979,48.626,48.5136,48.5979,33900.0
2013-02-26 14:30:00,69.2,69.22,69.0,69.13,20200.0,48.6119,48.626,48.4714,48.5627,20200.0
2013-02-26 15:00:00,69.06,69.11,68.94,69.05,40100.0,48.5136,48.5487,48.4293,48.5065,40100.0
2013-02-26 15:30:00,69.07,69.26,68.97,69.25,170600.0,48.5206,48.6541,48.4503,48.647,170600.0
2013-02-27 09:30:00,69.23,69.45,69.0,69.28,28800.0,48.633,48.7875,48.4714,48.6681,28800.0
2013-02-27 10:00:00,69.29,69.65,69.27,69.65,22200.0,48.6751,48.928,48.6611,48.928,22200.0
2013-02-27 10:30:00,69.63,69.95,69.61,69.73,22300.0,48.914,49.1388,48.8999,48.9842,22300.0
2013-02-27 11:00:00,69.73,69.9,69.71,69.72,18200.0,48.9842,49.1037,48.9702,48.9772,18200.0
2013-02-27 11:30:00,69.71,69.96,69.71,69.91,26800.0,48.9702,49.1458,48.9702,49.1107,26800.0
2013-02-27 12:00:00,69.89,70.08,69.86,70.08,22000.0,49.0966,49.2301,49.0756,49.2301,22000.0
2013-02-27 12:30:00,70.06,70.2,70.0,70.12,48600.0,49.2161,49.3144,49.1739,49.2582,48600.0
2013-02-27 13:00:00,70.15,70.18,70.09,70.17,26000.0,49.2793,49.3004,49.2371,49.2933,26000.0
2013-02-27 13:30:00,70.17,70.29,70.17,70.24,26100.0,49.2933,49.3776,49.2933,49.3425,26100.0
2013-02-27 14:00:00,70.22,70.43,70.22,70.39,35800.0,49.3285,49.476,49.3285,49.4479,35800.0
2013-02-27 14:30:00,70.41,70.42,70.3,70.34,123200.0,49.4619,49.469,49.3847,49.4128,123200.0
2013-02-27 15:00:00,70.34,70.37,70.28,70.33,61200.0,49.4128,49.4338,49.3706,49.4057,61200.0
2013-02-27 15:30:00,70.34,70.49,70.26,70.48,232300.0,49.4128,49.5181,49.3566,49.5111,232300.0
2013-02-28 09:30:00,70.58,70.92,70.37,70.65,66300.0,49.5813,49.8202,49.4338,49.6305,66300.0
2013-02-28 10:00:00,70.66,70.73,70.51,70.55,157000.0,49.6375,49.6867,49.5322,49.5603,157000.0
2013-02-28 10:30:00,70.55,70.57,70.45,70.5,69300.0,49.5603,49.5743,49.49,49.5251,69300.0
2013-02-28 11:00:00,70.49,70.58,70.47,70.55,59600.0,49.5181,49.5813,49.5041,49.5603,59600.0
2013-02-28 11:30:00,70.55,70.58,70.47,70.54,91200.0,49.5603,49.5813,49.5041,49.5532,91200.0
2013-02-28 12:00:00,70.54,70.72,70.51,70.71,58200.0,49.5532,49.6797,49.5322,49.6727,58200.0
2013-02-28 12:30:00,70.71,70.9,70.68,70.87,31000.0,49.6727,49.8061,49.6516,49.7851,31000.0
2013-02-28 13:00:00,70.87,71.15,70.84,71.15,57600.0,49.7851,49.9818,49.764,49.9818,57600.0
2013-02-28 13:30:00,71.14,71.18,71.1,71.14,86800.0,49.9747,50.0028,49.9466,49.9747,86800.0
2013-02-28 14:00:00,71.15,71.47,71.13,71.45,88800.0,49.9818,50.2066,49.9677,50.1925,88800.0
2013-02-28 14:30:00,71.45,71.45,71.16,71.2,94100.0,50.1925,50.1925,49.9888,50.0169,94100.0
2013-02-28 15:00:00,71.2,71.23,71.11,71.15,149500.0,50.0169,50.038,49.9537,49.9818,149500.0
2013-02-28 15:30:00,71.15,71.21,70.85,71.03,476000.0,49.9818,50.0239,49.771,49.8975,476000.0
2013-03-01 09:30:00,70.8,70.87,70.43,70.57,68900.0,49.7359,49.7851,49.476,49.5743,68900.0
2013-03-01 10:00:00,70.59,71.01,70.53,70.94,120700.0,49.5884,49.8834,49.5462,49.8342,120700.0
2013-03-01 10:30:00,70.96,71.14,70.88,71.08,63400.0,49.8483,49.9747,49.7921,49.9326,63400.0
2013-03-01 11:00:00,71.1,71.15,70.92,71.04,44100.0,49.9466,49.9818,49.8202,49.9045,44100.0
2013-03-01 11:30:00,71.03,71.03,70.65,70.76,84400.0,49.8975,49.8975,49.6305,49.7078,84400.0
2013-03-01 12:00:00,70.78,71.1,70.78,70.99,59200.0,49.7218,49.9466,49.7218,49.8694,59200.0
2013-03-01 12:30:00,71.03,71.04,70.93,71.02,43800.0,49.8975,49.9045,49.8272,49.8904,43800.0
2013-03-01 13:00:00,71.01,71.03,70.92,70.97,51000.0,49.8834,49.8975,49.8202,49.8553,51000.0
2013-03-01 13:30:00,70.97,71.02,70.91,71.02,67800.0,49.8553,49.8904,49.8132,49.8904,67800.0
2013-03-01 14:00:00,71.04,71.16,70.95,70.99,35200.0,49.9045,49.9888,49.8413,49.8694,35200.0
2013-03-01 14:30:00,70.99,71.05,70.91,70.94,76500.0,49.8694,49.9115,49.8132,49.8342,76500.0
2013-03-01 15:00:00,70.94,70.95,70.85,70.89,94800.0,49.8342,49.8413,49.771,49.7991,94800.0
2013-03-01 15:30:00,70.89,71.02,70.83,71.01,197700.0,49.7991,49.8904,49.757,49.8834,197700.0
2013-03-04 09:30:00,71.0,71.24,70.9,71.18,37600.0,49.8764,50.045,49.8061,50.0028,37600.0
2013-03-04 10:00:00,71.19,71.25,70.86,70.96,46100.0,50.0099,50.052,49.778,49.8483,46100.0
2013-03-04 10:30:00,70.98,71.13,70.84,71.01,19500.0,49.8623,49.9677,49.764,49.8834,19500.0
2013-03-04 11:00:00,71.02,71.28,70.98,71.25,43000.0,49.8904,50.0731,49.8623,50.052,43000.0
2013-03-04 11:30:00,71.22,71.31,71.13,71.26,40400.0,50.0309,50.0942,49.9677,50.059,40400.0
2013-03-04 12:00:00,71.29,71.36,71.21,71.24,69700.0,50.0801,50.1293,50.0239,50.045,69700.0
2013-03-04 12:30:00,71.25,71.34,71.17,71.27,53700.0,50.052,50.1152,49.9958,50.0661,53700.0
2013-03-04 13:00:00,71.28,71.56,71.26,71.56,38800.0,50.0731,50.2698,50.059,50.2698,38800.0
2013-03-04 13:30:00,71.61,71.7,71.53,71.6,32400.0,50.3049,50.3681,50.2487,50.2979,32400.0
2013-03-04 14:00:00,71.6,71.86,71.57,71.84,90400.0,50.2979,50.4805,50.2768,50.4665,90400.0
2013-03-04 14:30:00,71.82,71.98,71.82,71.85,76800.0,50.4524,50.5648,50.4524,50.4735,76800.0
2013-03-04 15:00:00,71.85,71.88,71.78,71.82,40300.0,50.4735,50.4946,50.4243,50.4524,40300.0
2013-03-04 15:30:00,71.83,71.99,71.75,71.98,107900.0,50.4595,50.5719,50.4033,50.5648,107900.0
2013-03-05 09:30:00,72.29,72.56,72.23,72.48,37800.0,50.7826,50.9723,50.7404,50.9161,37800.0
2013-03-05 10:00:00,72.52,72.74,72.43,72.74,41300.0,50.9442,51.0987,50.8809,51.0987,41300.0
2013-03-05 10:30:00,72.73,73.0,72.73,72.87,58400.0,51.0917,51.2814,51.0917,51.19,58400.0
2013-03-05 11:00:00,72.83,72.93,72.68,72.9,40500.0,51.1619,51.2322,51.0566,51.2111,40500.0
2013-03-05 11:30:00,72.9,72.96,72.83,72.89,29900.0,51.2111,51.2533,51.1619,51.2041,29900.0
2013-03-05 12:00:00,72.89,73.02,72.84,72.86,29400.0,51.2041,51.2954,51.169,51.183,29400.0
2013-03-05 12:30:00,72.84,72.91,72.8,72.8,14400.0,51.169,51.2181,51.1409,51.1409,14400.0
2013-03-05 13:00:00,72.79,72.93,72.72,72.89,22200.0,51.1338,51.2322,51.0847,51.2041,22200.0
2013-03-05 13:30:00,72.86,72.95,72.6,72.61,19300.0,51.183,51.2462,51.0004,51.0074,19300.0
2013-03-05 14:00:00,72.62,72.78,72.62,72.76,30300.0,51.0144,51.1268,51.0144,51.1128,30300.0
2013-03-05 14:30:00,72.74,72.81,72.67,72.73,15900.0,51.0987,51.1479,51.0495,51.0917,15900.0
2013-03-05 15:00:00,72.73,73.02,72.67,72.94,69300.0,51.0917,51.2954,51.0495,51.2392,69300.0
2013-03-05 15:30:00,72.94,72.95,72.59,72.78,149300.0,51.2392,51.2462,50.9933,51.1268,149300.0
2013-03-06 09:30:00,72.21,72.53,72.01,72.47,102400.0,51.1019,51.3283,50.9603,51.2858,102400.0
2013-03-06 10:00:00,72.48,72.52,72.3,72.41,38500.0,51.2929,51.3212,51.1655,51.2434,38500.0
2013-03-06 10:30:00,72.36,72.43,72.28,72.39,48200.0,51.208,51.2575,51.1514,51.2292,48200.0
2013-03-06 11:00:00,72.42,72.45,72.3,72.37,50500.0,51.2505,51.2717,51.1655,51.2151,50500.0
2013-03-06 11:30:00,72.38,72.48,72.28,72.44,64000.0,51.2222,51.2929,51.1514,51.2646,64000.0
2013-03-06 12:00:00,72.45,72.48,72.36,72.36,31800.0,51.2717,51.2929,51.208,51.208,31800.0
2013-03-06 12:30:00,72.38,72.45,72.32,72.32,17800.0,51.2222,51.2717,51.1797,51.1797,17800.0
2013-03-06 13:00:00,72.31,72.42,72.31,72.41,18700.0,51.1726,51.2505,51.1726,51.2434,18700.0
2013-03-06 13:30:00,72.42,72.55,72.41,72.52,37400.0,51.2505,51.3425,51.2434,51.3212,37400.0
2013-03-06 14:00:00,72.5,72.57,72.39,72.41,33500.0,51.3071,51.3566,51.2292,51.2434,33500.0
2013-03-06 14:30:00,72.4,72.64,72.37,72.58,43200.0,51.2363,51.4062,51.2151,51.3637,43200.0
2013-03-06 15:00:00,72.6,72.63,72.51,72.6,55100.0,51.3778,51.3991,51.3142,51.3778,55100.0
2013-03-06 15:30:00,72.56,72.63,72.41,72.63,107000.0,51.3495,51.3991,51.2434,51.3991,107000.0
2013-03-07 09:30:00,73.26,73.26,72.47,72.82,45300.0,51.8449,51.8449,51.2858,51.5335,45300.0
2013-03-07 10:00:00,72.82,72.89,72.7,72.87,55700.0,51.5335,51.5831,51.4486,51.5689,55700.0
2013-03-07 10:30:00,72.85,73.01,72.8,72.94,91200.0,51.5548,51.668,51.5194,51.6185,91200.0
2013-03-07 11:00:00,72.92,73.17,72.91,73.13,67600.0,51.6043,51.7812,51.5972,51.7529,67600.0
2013-03-07 11:30:00,73.12,73.32,73.09,73.24,70400.0,51.7458,51.8874,51.7246,51.8308,70400.0
2013-03-07 12:00:00,73.25,73.34,73.05,73.19,126700.0,51.8378,51.9015,51.6963,51.7954,126700.0
2013-03-07 12:30:00,73.15,73.34,73.08,73.15,62300.0,51.7671,51.9015,51.7175,51.7671,62300.0
2013-03-07 13:00:00,73.13,73.26,73.1,73.15,87500.0,51.7529,51.8449,51.7317,51.7671,87500.0
2013-03-07 13:30:00,73.12,73.23,73.06,73.18,104500.0,51.7458,51.8237,51.7034,51.7883,104500.0
2013-03-07 14:00:00,73.15,73.2,73.1,73.14,77500.0,51.7671,51.8025,51.7317,51.76,77500.0
2013-03-07 14:30:00,73.15,73.25,73.07,73.07,178600.0,51.7671,51.8378,51.7105,51.7105,178600.0
2013-03-07 15:00:00,73.09,73.19,73.07,73.1,185800.0,51.7246,51.7954,51.7105,51.7317,185800.0
2013-03-07 15:30:00,73.1,73.22,73.01,73.22,317100.0,51.7317,51.8166,51.668,51.8166,317100.0
2013-03-08 09:30:00,73.52,73.67,73.29,73.32,49600.0,52.0289,52.1351,51.8661,51.8874,49600.0
2013-03-08 10:00:00,73.31,73.7,73.22,73.69,172800.0,51.8803,52.1563,51.8166,52.1492,172800.0
2013-03-08 10:30:00,73.65,74.18,73.65,74.17,191100.0,52.1209,52.496,52.1209,52.4889,191100.0
2013-03-08 11:00:00,74.17,74.72,74.14,74.42,287400.0,52.4889,52.8781,52.4677,52.6658,287400.0
2013-03-08 11:30:00,74.4,74.69,74.25,74.37,172400.0,52.6517,52.8569,52.5455,52.6304,172400.0
2013-03-08 12:00:00,74.36,74.67,74.35,74.51,177400.0,52.6234,52.8428,52.6163,52.7295,177400.0
2013-03-08 12:30:00,74.48,74.56,74.4,74.46,56400.0,52.7083,52.7649,52.6517,52.6941,56400.0
2013-03-08 13:00:00,74.46,74.58,74.4,74.41,75900.0,52.6941,52.7791,52.6517,52.6588,75900.0
2013-03-08 13:30:00,74.41,74.54,74.14,74.24,109000.0,52.6588,52.7508,52.4677,52.5384,109000.0
2013-03-08 14:00:00,74.22,74.28,74.17,74.22,62000.0,52.5243,52.5668,52.4889,52.5243,62000.0
2013-03-08 14:30:00,74.22,74.3,74.06,74.13,97600.0,52.5243,52.5809,52.4111,52.4606,97600.0
2013-03-08 15:00:00,74.15,74.24,74.07,74.1,56800.0,52.4748,52.5384,52.4181,52.4394,56800.0
2013-03-08 15:30:00,74.1,74.1,73.85,73.93,448900.0,52.4394,52.4394,52.2625,52.3191,448900.0
2013-03-11 09:30:00,73.69,74.57,73.58,74.45,136300.0,52.1492,52.772,52.0714,52.6871,136300.0
2013-03-11 10:00:00,74.43,74.66,74.3,74.57,154700.0,52.6729,52.8357,52.5809,52.772,154700.0
2013-03-11 10:30:00,74.57,75.26,74.57,75.25,161600.0,52.772,53.2603,52.772,53.2532,161600.0
2013-03-11 11:00:00,75.23,75.34,75.15,75.22,116700.0,53.2391,53.3169,53.1824,53.232,116700.0
2013-03-11 11:30:00,75.22,75.26,75.04,75.21,84400.0,53.232,53.2603,53.1046,53.2249,84400.0
2013-03-11 12:00:00,75.22,75.36,75.21,75.23,65800.0,53.232,53.3311,53.2249,53.2391,65800.0
2013-03-11 12:30:00,75.19,75.26,75.12,75.21,44600.0,53.2107,53.2603,53.1612,53.2249,44600.0
2013-03-11 13:00:00,75.23,75.31,75.18,75.29,61300.0,53.2391,53.2957,53.2037,53.2815,61300.0
2013-03-11 13:30:00,75.28,75.3,75.13,75.21,63700.0,53.2744,53.2886,53.1683,53.2249,63700.0
2013-03-11 14:00:00,75.2,75.28,75.17,75.2,125400.0,53.2178,53.2744,53.1966,53.2178,125400.0
2013-03-11 14:30:00,75.18,75.24,74.92,74.93,73200.0,53.2037,53.2461,53.0197,53.0268,73200.0
2013-03-11 15:00:00,74.96,75.0,74.86,74.96,69500.0,53.048,53.0763,52.9772,53.048,69500.0
2013-03-11 15:30:00,74.96,75.12,74.83,75.1,106600.0,53.048,53.1612,52.956,53.1471,106600.0
2013-03-12 09:30:00,75.09,75.46,75.0,75.37,70300.0,53.14,53.4018,53.0763,53.3381,70300.0
2013-03-12 10:00:00,75.37,75.47,75.32,75.47,64100.0,53.3381,53.4089,53.3027,53.4089,64100.0
2013-03-12 10:30:00,75.44,75.5,75.33,75.38,26400.0,53.3877,53.4301,53.3098,53.3452,26400.0
2013-03-12 11:00:00,75.35,75.39,75.33,75.36,48200.0,53.324,53.3523,53.3098,53.3311,48200.0
2013-03-12 11:30:00,75.35,75.39,75.16,75.28,27900.0,53.324,53.3523,53.1895,53.2744,27900.0
2013-03-12 12:00:00,75.27,75.39,75.03,75.03,32100.0,53.2674,53.3523,53.0975,53.0975,32100.0
2013-03-12 12:30:00,75.07,75.44,75.07,75.4,43900.0,53.1258,53.3877,53.1258,53.3594,43900.0
2013-03-12 13:00:00,75.34,75.4,75.21,75.36,37200.0,53.3169,53.3594,53.2249,53.3311,37200.0
2013-03-12 13:30:00,75.37,75.45,75.31,75.36,31500.0,53.3381,53.3947,53.2957,53.3311,31500.0
2013-03-12 14:00:00,75.37,75.4,75.28,75.28,38700.0,53.3381,53.3594,53.2744,53.2744,38700.0
2013-03-12 14:30:00,75.28,75.41,75.26,75.27,42900.0,53.2744,53.3664,53.2603,53.2674,42900.0
2013-03-12 15:00:00,75.26,75.47,75.24,75.44,35300.0,53.2603,53.4089,53.2461,53.3877,35300.0
2013-03-12 15:30:00,75.44,75.48,75.28,75.44,100000.0,53.3877,53.416,53.2744,53.3877,100000.0
2013-03-13 09:30:00,75.63,75.64,75.25,75.34,157500.0,53.5221,53.5292,53.2532,53.3169,157500.0
2013-03-13 10:00:00,75.32,75.48,75.28,75.36,81300.0,53.3027,53.416,53.2744,53.3311,81300.0
2013-03-13 10:30:00,75.36,75.55,75.32,75.45,31200.0,53.3311,53.4655,53.3027,53.3947,31200.0
2013-03-13 11:00:00,75.45,75.68,75.41,75.46,78800.0,53.3947,53.5575,53.3664,53.4018,78800.0
2013-03-13 11:30:00,75.46,75.54,75.3,75.32,23200.0,53.4018,53.4584,53.2886,53.3027,23200.0
2013-03-13 12:00:00,75.33,75.35,75.31,75.35,31000.0,53.3098,53.324,53.2957,53.324,31000.0
2013-03-13 12:30:00,75.34,75.42,75.32,75.4,50900.0,53.3169,53.3735,53.3027,53.3594,50900.0
2013-03-13 13:00:00,75.43,75.66,75.42,75.65,46700.0,53.3806,53.5434,53.3735,53.5363,46700.0
2013-03-13 13:30:00,75.65,75.81,75.64,75.77,72400.0,53.5363,53.6495,53.5292,53.6212,72400.0
2013-03-13 14:00:00,75.75,75.81,75.67,75.75,35200.0,53.6071,53.6495,53.5504,53.6071,35200.0
2013-03-13 14:30:00,75.75,75.77,75.55,75.65,37100.0,53.6071,53.6212,53.4655,53.5363,37100.0
2013-03-13 15:00:00,75.65,75.8,75.53,75.8,44000.0,53.5363,53.6424,53.4514,53.6424,44000.0
2013-03-13 15:30:00,75.78,75.79,75.69,75.74,116000.0,53.6283,53.6354,53.5646,53.6,116000.0
2013-03-14 09:30:00,75.87,76.05,75.65,75.75,39100.0,53.692,53.8194,53.5363,53.6071,39100.0
2013-03-14 10:00:00,75.76,75.99,75.73,75.96,80000.0,53.6141,53.7769,53.5929,53.7557,80000.0
2013-03-14 10:30:00,75.98,76.26,75.97,76.05,42100.0,53.7698,53.968,53.7627,53.8194,42100.0
2013-03-14 11:00:00,76.03,76.1,75.93,75.94,23600.0,53.8052,53.8547,53.7344,53.7415,23600.0
2013-03-14 11:30:00,75.92,76.14,75.92,76.12,28700.0,53.7274,53.883,53.7274,53.8689,28700.0
2013-03-14 12:00:00,76.14,76.25,76.11,76.14,45400.0,53.883,53.9609,53.8618,53.883,45400.0
2013-03-14 12:30:00,76.14,76.14,75.97,76.09,50800.0,53.883,53.883,53.7627,53.8477,50800.0
2013-03-14 13:00:00,76.07,76.17,76.04,76.08,166000.0,53.8335,53.9043,53.8123,53.8406,166000.0
2013-03-14 13:30:00,76.09,76.1,75.95,76.08,46600.0,53.8477,53.8547,53.7486,53.8406,46600.0
2013-03-14 14:00:00,76.1,76.1,76.02,76.04,32400.0,53.8547,53.8547,53.7981,53.8123,32400.0
2013-03-14 14:30:00,76.05,76.23,76.04,76.1,88400.0,53.8194,53.9467,53.8123,53.8547,88400.0
2013-03-14 15:00:00,76.1,76.13,76.07,76.09,71200.0,53.8547,53.876,53.8335,53.8477,71200.0
2013-03-14 15:30:00,76.1,76.56,76.09,76.56,242000.0,53.8547,54.1803,53.8477,54.1803,242000.0
2013-03-15 09:30:00,76.12,76.5,76.0,76.37,270600.0,53.8689,54.1378,53.784,54.0458,270600.0
2013-03-15 10:00:00,76.34,76.6,76.31,76.55,72500.0,54.0246,54.2086,54.0034,54.1732,72500.0
2013-03-15 10:30:00,76.57,76.57,76.23,76.25,24700.0,54.1874,54.1874,53.9467,53.9609,24700.0
2013-03-15 11:00:00,76.24,76.45,76.15,76.42,38400.0,53.9538,54.1024,53.8901,54.0812,38400.0
2013-03-15 11:30:00,76.43,76.43,76.14,76.17,21900.0,54.0883,54.0883,53.883,53.9043,21900.0
2013-03-15 12:00:00,76.16,76.22,76.12,76.19,27400.0,53.8972,53.9397,53.8689,53.9184,27400.0
2013-03-15 12:30:00,76.19,76.23,76.07,76.07,14200.0,53.9184,53.9467,53.8335,53.8335,14200.0
2013-03-15 13:00:00,76.08,76.1,75.98,76.04,16600.0,53.8406,53.8547,53.7698,53.8123,16600.0
2013-03-15 13:30:00,76.04,76.09,76.0,76.03,15500.0,53.8123,53.8477,53.784,53.8052,15500.0
2013-03-15 14:00:00,76.05,76.11,75.96,75.97,21300.0,53.8194,53.8618,53.7557,53.7627,21300.0
2013-03-15 14:30:00,75.96,75.99,75.72,75.79,41000.0,53.7557,53.7769,53.5858,53.6354,41000.0
2013-03-15 15:00:00,75.82,75.96,75.8,75.93,56500.0,53.6566,53.7557,53.6424,53.7344,56500.0
2013-03-15 15:30:00,75.93,76.07,75.82,75.86,205000.0,53.7344,53.8335,53.6566,53.6849,205000.0
2013-03-18 09:30:00,75.19,75.58,75.1,75.58,71200.0,53.2107,53.4867,53.1471,53.4867,71200.0
2013-03-18 10:00:00,75.58,75.58,75.27,75.34,59000.0,53.4867,53.4867,53.2674,53.3169,59000.0
2013-03-18 10:30:00,75.38,75.73,75.36,75.65,26700.0,53.3452,53.5929,53.3311,53.5363,26700.0
2013-03-18 11:00:00,75.62,75.81,75.56,75.77,15300.0,53.5151,53.6495,53.4726,53.6212,15300.0
2013-03-18 11:30:00,75.75,75.97,75.75,75.95,25600.0,53.6071,53.7627,53.6071,53.7486,25600.0
2013-03-18 12:00:00,75.99,76.14,75.96,75.99,33800.0,53.7769,53.883,53.7557,53.7769,33800.0
2013-03-18 12:30:00,75.98,75.99,75.81,75.92,18800.0,53.7698,53.7769,53.6495,53.7274,18800.0
2013-03-18 13:00:00,75.94,75.95,75.84,75.85,24900.0,53.7415,53.7486,53.6707,53.6778,24900.0
2013-03-18 13:30:00,75.84,75.99,75.8,75.86,21100.0,53.6707,53.7769,53.6424,53.6849,21100.0
2013-03-18 14:00:00,75.87,75.93,75.86,75.92,25800.0,53.692,53.7344,53.6849,53.7274,25800.0
2013-03-18 14:30:00,75.93,75.95,75.73,75.73,42300.0,53.7344,53.7486,53.5929,53.5929,42300.0
2013-03-18 15:00:00,75.74,75.86,75.63,75.63,39400.0,53.6,53.6849,53.5221,53.5221,39400.0
2013-03-18 15:30:00,75.65,75.74,75.46,75.71,103800.0,53.5363,53.6,53.4018,53.5787,103800.0
2013-03-19 09:30:00,75.75,76.0,75.67,75.77,35900.0,53.6071,53.784,53.5504,53.6212,35900.0
2013-03-19 10:00:00,75.81,75.97,75.7,75.72,33400.0,53.6495,53.7627,53.5717,53.5858,33400.0
2013-03-19 10:30:00,75.7,75.81,75.61,75.69,83300.0,53.5717,53.6495,53.508,53.5646,83300.0
2013-03-19 11:00:00,75.72,75.76,75.65,75.7,44500.0,53.5858,53.6141,53.5363,53.5717,44500.0
2013-03-19 11:30:00,75.69,75.79,75.21,75.25,25800.0,53.5646,53.6354,53.2249,53.2532,25800.0
2013-03-19 12:00:00,75.25,75.53,75.15,75.53,35700.0,53.2532,53.4514,53.1824,53.4514,35700.0
2013-03-19 12:30:00,75.55,75.55,75.27,75.29,24400.0,53.4655,53.4655,53.2674,53.2815,24400.0
2013-03-19 13:00:00,75.3,75.36,74.9,75.01,46000.0,53.2886,53.3311,53.0055,53.0834,46000.0
2013-03-19 13:30:00,74.96,75.45,74.96,75.45,38800.0,53.048,53.3947,53.048,53.3947,38800.0
2013-03-19 14:00:00,75.44,75.58,75.39,75.42,53300.0,53.3877,53.4867,53.3523,53.3735,53300.0
2013-03-19 14:30:00,75.43,75.51,75.34,75.39,29800.0,53.3806,53.4372,53.3169,53.3523,29800.0
2013-03-19 15:00:00,75.39,75.76,75.33,75.6,40700.0,53.3523,53.6141,53.3098,53.5009,40700.0
2013-03-19 15:30:00,75.58,75.73,75.44,75.72,93800.0,53.4867,53.5929,53.3877,53.5858,93800.0
2013-03-20 09:30:00,76.16,76.69,76.12,76.51,59400.0,53.8972,54.2723,53.8689,54.1449,59400.0
2013-03-20 10:00:00,76.5,76.68,76.43,76.55,44600.0,54.1378,54.2652,54.0883,54.1732,44600.0
2013-03-20 10:30:00,76.51,76.54,76.22,76.52,26600.0,54.1449,54.1661,53.9397,54.152,26600.0
2013-03-20 11:00:00,76.51,76.7,76.47,76.63,46900.0,54.1449,54.2794,54.1166,54.2298,46900.0
2013-03-20 11:30:00,76.65,76.67,76.42,76.42,29000.0,54.244,54.2581,54.0812,54.0812,29000.0
2013-03-20 12:00:00,76.41,76.59,76.38,76.47,21300.0,54.0741,54.2015,54.0529,54.1166,21300.0
2013-03-20 12:30:00,76.52,76.54,76.37,76.39,16400.0,54.152,54.1661,54.0458,54.06,16400.0
2013-03-20 13:00:00,76.4,76.63,76.37,76.53,11200.0,54.067,54.2298,54.0458,54.159,11200.0
2013-03-20 13:30:00,76.57,76.57,76.34,76.34,30100.0,54.1874,54.1874,54.0246,54.0246,30100.0
2013-03-20 14:00:00,76.34,76.74,76.32,76.67,22900.0,54.0246,54.3077,54.0104,54.2581,22900.0
2013-03-20 14:30:00,76.68,76.71,76.51,76.52,22100.0,54.2652,54.2864,54.1449,54.152,22100.0
2013-03-20 15:00:00,76.52,76.61,76.41,76.61,49300.0,54.152,54.2157,54.0741,54.2157,49300.0
2013-03-20 15:30:00,76.59,76.72,76.47,76.64,63300.0,54.2015,54.2935,54.1166,54.2369,63300.0
2013-03-21 09:30:00,76.34,76.77,76.27,76.74,44400.0,54.0246,54.3289,53.975,54.3077,44400.0
2013-03-21 10:00:00,76.76,76.76,76.33,76.51,43700.0,54.3218,54.3218,54.0175,54.1449,43700.0
2013-03-21 10:30:00,76.47,76.88,76.4,76.75,79100.0,54.1166,54.4067,54.067,54.3147,79100.0
2013-03-21 11:00:00,76.79,76.85,76.65,76.8,31100.0,54.343,54.3855,54.244,54.3501,31100.0
2013-03-21 11:30:00,76.84,77.04,76.83,76.95,39800.0,54.3784,54.52,54.3714,54.4563,39800.0
2013-03-21 12:00:00,76.95,77.05,76.89,76.92,44100.0,54.4563,54.527,54.4138,54.435,44100.0
2013-03-21 12:30:00,76.9,76.99,76.87,76.95,38100.0,54.4209,54.4846,54.3997,54.4563,38100.0
2013-03-21 13:00:00,76.94,77.14,76.91,76.97,120400.0,54.4492,54.5907,54.428,54.4704,120400.0
2013-03-21 13:30:00,76.95,76.95,76.54,76.67,53600.0,54.4563,54.4563,54.1661,54.2581,53600.0
2013-03-21 14:00:00,76.69,77.09,76.5,77.05,63400.0,54.2723,54.5553,54.1378,54.527,63400.0
2013-03-21 14:30:00,77.03,77.28,76.98,77.08,42200.0,54.5129,54.6898,54.4775,54.5483,42200.0
2013-03-21 15:00:00,77.07,77.11,76.89,77.04,78600.0,54.5412,54.5695,54.4138,54.52,78600.0
2013-03-21 15:30:00,77.04,77.35,77.01,77.21,262600.0,54.52,54.7393,54.4987,54.6403,262600.0
2013-03-22 09:30:00,77.51,77.78,76.79,76.9,93200.0,54.8526,55.0436,54.343,54.4209,93200.0
2013-03-22 10:00:00,76.88,77.19,76.85,76.99,28200.0,54.4067,54.6261,54.3855,54.4846,28200.0
2013-03-22 10:30:00,77.0,77.12,76.79,76.8,19600.0,54.4917,54.5766,54.343,54.3501,19600.0
2013-03-22 11:00:00,76.82,76.86,76.61,76.7,37100.0,54.3643,54.3926,54.2157,54.2794,37100.0
2013-03-22 11:30:00,76.66,76.71,76.56,76.66,30200.0,54.251,54.2864,54.1803,54.251,30200.0
2013-03-22 12:00:00,76.69,76.69,76.48,76.49,21800.0,54.2723,54.2723,54.1237,54.1307,21800.0
2013-03-22 12:30:00,76.5,76.81,76.48,76.77,19600.0,54.1378,54.3572,54.1237,54.3289,19600.0
2013-03-22 13:00:00,76.76,77.04,76.76,77.04,33800.0,54.3218,54.52,54.3218,54.52,33800.0
2013-03-22 13:30:00,77.07,77.12,76.98,77.11,18800.0,54.5412,54.5766,54.4775,54.5695,18800.0
2013-03-22 14:00:00,77.1,77.23,77.05,77.21,28200.0,54.5624,54.6544,54.527,54.6403,28200.0
2013-03-22 14:30:00,77.22,77.26,77.14,77.24,20500.0,54.6473,54.6757,54.5907,54.6615,20500.0
2013-03-22 15:00:00,77.23,77.3,77.04,77.12,28500.0,54.6544,54.704,54.52,54.5766,28500.0
2013-03-22 15:30:00,77.12,77.42,77.12,77.42,85400.0,54.5766,54.7889,54.5766,54.7889,85400.0
2013-03-25 09:30:00,77.7,77.83,77.42,77.72,44000.0,54.987,55.079,54.7889,55.0012,44000.0
2013-03-25 10:00:00,77.76,77.98,77.54,77.67,40300.0,55.0295,55.1852,54.8738,54.9658,40300.0
2013-03-25 10:30:00,77.67,77.7,77.13,77.13,40600.0,54.9658,54.987,54.5837,54.5837,40600.0
2013-03-25 11:00:00,77.11,77.25,76.92,77.01,24300.0,54.5695,54.6686,54.435,54.4987,24300.0
2013-03-25 11:30:00,77.02,77.1,76.92,76.93,26200.0,54.5058,54.5624,54.435,54.4421,26200.0
2013-03-25 12:00:00,76.93,76.97,76.6,76.6,46200.0,54.4421,54.4704,54.2086,54.2086,46200.0
2013-03-25 12:30:00,76.61,76.64,76.45,76.58,66300.0,54.2157,54.2369,54.1024,54.1944,66300.0
2013-03-25 13:00:00,76.56,76.62,76.33,76.53,36800.0,54.1803,54.2227,54.0175,54.159,36800.0
2013-03-25 13:30:00,76.53,76.79,76.44,76.68,50800.0,54.159,54.343,54.0954,54.2652,50800.0
2013-03-25 14:00:00,76.65,76.72,76.57,76.65,38300.0,54.244,54.2935,54.1874,54.244,38300.0
2013-03-25 14:30:00,76.64,76.67,76.49,76.6,32800.0,54.2369,54.2581,54.1307,54.2086,32800.0
2013-03-25 15:00:00,76.59,76.6,76.3,76.37,70100.0,54.2015,54.2086,53.9963,54.0458,70100.0
2013-03-25 15:30:00,76.37,76.45,76.21,76.33,230100.0,54.0458,54.1024,53.9326,54.0175,230100.0
2013-03-26 09:30:00,76.54,76.76,76.18,76.32,85600.0,54.1661,54.3218,53.9114,54.0104,85600.0
2013-03-26 10:00:00,76.29,76.65,76.26,76.61,47300.0,53.9892,54.244,53.968,54.2157,47300.0
2013-03-26 10:30:00,76.64,76.98,76.62,76.89,97800.0,54.2369,54.4775,54.2227,54.4138,97800.0
2013-03-26 11:00:00,76.91,77.17,76.84,77.11,44700.0,54.428,54.612,54.3784,54.5695,44700.0
2013-03-26 11:30:00,77.1,77.15,76.99,77.11,132500.0,54.5624,54.5978,54.4846,54.5695,132500.0
2013-03-26 12:00:00,77.09,77.29,76.87,76.93,401700.0,54.5553,54.6969,54.3997,54.4421,401700.0
2013-03-26 12:30:00,76.91,77.05,76.77,76.99,49600.0,54.428,54.527,54.3289,54.4846,49600.0
2013-03-26 13:00:00,77.02,77.26,76.96,77.18,432600.0,54.5058,54.6757,54.4633,54.619,432600.0
2013-03-26 13:30:00,77.16,77.3,77.04,77.25,32400.0,54.6049,54.704,54.52,54.6686,32400.0
2013-03-26 14:00:00,77.26,77.26,77.01,77.12,53900.0,54.6757,54.6757,54.4987,54.5766,53900.0
2013-03-26 14:30:00,77.13,77.41,77.13,77.41,40200.0,54.5837,54.7818,54.5837,54.7818,40200.0
2013-03-26 15:00:00,77.41,77.41,77.11,77.15,112900.0,54.7818,54.7818,54.5695,54.5978,112900.0
2013-03-26 15:30:00,77.15,77.31,77.12,77.3,139700.0,54.5978,54.711,54.5766,54.704,139700.0
2013-03-27 09:30:00,76.83,77.17,76.8,76.9,25200.0,54.3714,54.612,54.3501,54.4209,25200.0
2013-03-27 10:00:00,76.81,77.01,76.78,76.91,17900.0,54.3572,54.4987,54.336,54.428,17900.0
2013-03-27 10:30:00,76.94,77.16,76.93,76.99,17400.0,54.4492,54.6049,54.4421,54.4846,17400.0
2013-03-27 11:00:00,76.99,77.13,76.94,76.94,24800.0,54.4846,54.5837,54.4492,54.4492,24800.0
2013-03-27 11:30:00,76.96,77.28,76.94,77.2,36800.0,54.4633,54.6898,54.4492,54.6332,36800.0
2013-03-27 12:00:00,77.21,77.32,77.14,77.25,33700.0,54.6403,54.7181,54.5907,54.6686,33700.0
2013-03-27 12:30:00,77.22,77.39,77.09,77.13,25300.0,54.6473,54.7677,54.5553,54.5837,25300.0
2013-03-27 13:00:00,77.14,77.15,76.98,77.06,20500.0,54.5907,54.5978,54.4775,54.5341,20500.0
2013-03-27 13:30:00,77.05,77.18,77.01,77.09,28600.0,54.527,54.619,54.4987,54.5553,28600.0
2013-03-27 14:00:00,77.09,77.26,77.08,77.15,26200.0,54.5553,54.6757,54.5483,54.5978,26200.0
2013-03-27 14:30:00,77.17,77.23,77.06,77.22,36600.0,54.612,54.6544,54.5341,54.6473,36600.0
2013-03-27 15:00:00,77.23,77.37,77.17,77.34,39000.0,54.6544,54.7535,54.612,54.7323,39000.0
2013-03-27 15:30:00,77.36,77.42,77.26,77.35,69600.0,54.7464,54.7889,54.6757,54.7393,69600.0
2013-03-28 09:30:00,77.34,77.46,77.12,77.34,16400.0,54.7323,54.8172,54.5766,54.7323,16400.0
2013-03-28 10:00:00,77.34,77.34,77.1,77.2,10400.0,54.7323,54.7323,54.5624,54.6332,10400.0
2013-03-28 10:30:00,77.21,77.61,77.21,77.57,12800.0,54.6403,54.9233,54.6403,54.895,12800.0
2013-03-28 11:00:00,77.58,77.63,77.46,77.59,13000.0,54.9021,54.9375,54.8172,54.9092,13000.0
2013-03-28 11:30:00,77.63,77.65,77.39,77.53,31700.0,54.9375,54.9517,54.7677,54.8667,31700.0
2013-03-28 12:00:00,77.51,77.53,77.4,77.44,22800.0,54.8526,54.8667,54.7747,54.803,22800.0
2013-03-28 12:30:00,77.42,77.53,77.41,77.49,8700.0,54.7889,54.8667,54.7818,54.8384,8700.0
2013-03-28 13:00:00,77.49,77.62,77.45,77.61,19300.0,54.8384,54.9304,54.8101,54.9233,19300.0
2013-03-28 13:30:00,77.6,77.65,77.46,77.52,12200.0,54.9163,54.9517,54.8172,54.8597,12200.0
2013-03-28 14:00:00,77.53,77.76,77.53,77.71,14800.0,54.8667,55.0295,54.8667,54.9941,14800.0
2013-03-28 14:30:00,77.69,77.73,77.57,77.63,26800.0,54.98,55.0083,54.895,54.9375,26800.0
2013-03-28 15:00:00,77.62,77.82,77.46,77.78,42500.0,54.9304,55.072,54.8172,55.0436,42500.0
2013-03-28 15:30:00,77.8,78.12,77.77,77.99,160100.0,55.0578,55.2843,55.0366,55.1923,160100.0
2013-04-01 09:30:00,77.37,77.63,77.01,77.28,96800.0,54.7535,54.9375,54.4987,54.6898,96800.0
2013-04-01 10:00:00,77.36,77.36,77.01,77.01,73400.0,54.7464,54.7464,54.4987,54.4987,73400.0
2013-04-01 10:30:00,77.01,77.02,76.65,76.69,24400.0,54.4987,54.5058,54.244,54.2723,24400.0
2013-04-01 11:00:00,76.69,77.01,76.66,76.99,21000.0,54.2723,54.4987,54.251,54.4846,21000.0
2013-04-01 11:30:00,76.96,77.13,76.91,77.1,25500.0,54.4633,54.5837,54.428,54.5624,25500.0
2013-04-01 12:00:00,77.1,77.17,77.08,77.13,23900.0,54.5624,54.612,54.5483,54.5837,23900.0
2013-04-01 12:30:00,77.11,77.12,76.92,77.05,19200.0,54.5695,54.5766,54.435,54.527,19200.0
2013-04-01 13:00:00,77.05,77.07,76.89,76.97,12400.0,54.527,54.5412,54.4138,54.4704,12400.0
2013-04-01 13:30:00,76.98,77.11,76.97,77.07,19700.0,54.4775,54.5695,54.4704,54.5412,19700.0
2013-04-01 14:00:00,77.06,77.13,76.99,77.09,33600.0,54.5341,54.5837,54.4846,54.5553,33600.0
2013-04-01 14:30:00,77.07,77.08,76.95,76.95,28000.0,54.5412,54.5483,54.4563,54.4563,28000.0
2013-04-01 15:00:00,76.96,77.03,76.89,76.99,30200.0,54.4633,54.5129,54.4138,54.4846,30200.0
2013-04-01 15:30:00,77.0,77.14,76.89,77.13,77900.0,54.4917,54.5907,54.4138,54.5837,77900.0
2013-04-02 09:30:00,77.58,77.98,77.29,77.73,112200.0,54.9021,55.1852,54.6969,55.0083,112200.0
2013-04-02 10:00:00,77.74,77.9,77.67,77.67,28800.0,55.0153,55.1286,54.9658,54.9658,28800.0
2013-04-02 10:30:00,77.65,77.67,77.42,77.49,48700.0,54.9517,54.9658,54.7889,54.8384,48700.0
2013-04-02 11:00:00,77.5,77.8,77.48,77.74,63500.0,54.8455,55.0578,54.8313,55.0153,63500.0
2013-04-02 11:30:00,77.72,77.77,77.46,77.62,13200.0,55.0012,55.0366,54.8172,54.9304,13200.0
2013-04-02 12:00:00,77.63,78.0,77.63,77.92,69700.0,54.9375,55.1993,54.9375,55.1427,69700.0
2013-04-02 12:30:00,77.95,78.16,77.9,78.16,50400.0,55.164,55.3126,55.1286,55.3126,50400.0
2013-04-02 13:00:00,78.15,78.15,77.97,78.11,27800.0,55.3055,55.3055,55.1781,55.2772,27800.0
2013-04-02 13:30:00,78.1,78.22,78.09,78.15,26400.0,55.2701,55.355,55.263,55.3055,26400.0
2013-04-02 14:00:00,78.11,78.2,78.0,78.0,49100.0,55.2772,55.3409,55.1993,55.1993,49100.0
2013-04-02 14:30:00,78.03,78.05,77.89,77.95,33100.0,55.2206,55.2347,55.1215,55.164,33100.0
2013-04-02 15:00:00,77.97,78.12,77.87,77.89,75700.0,55.1781,55.2843,55.1073,55.1215,75700.0
2013-04-02 15:30:00,77.89,78.02,77.73,78.01,94900.0,55.1215,55.2135,55.0083,55.2064,94900.0
2013-04-03 09:30:00,78.23,78.27,77.45,77.59,101800.0,55.3621,55.3904,54.8101,54.9092,101800.0
2013-04-03 10:00:00,77.58,77.63,77.06,77.06,43100.0,54.9021,54.9375,54.5341,54.5341,43100.0
2013-04-03 10:30:00,77.08,77.35,77.06,77.16,27100.0,54.5483,54.7393,54.5341,54.6049,27100.0
2013-04-03 11:00:00,77.11,77.23,76.94,77.1,24400.0,54.5695,54.6544,54.4492,54.5624,24400.0
2013-04-03 11:30:00,77.1,77.19,76.89,76.95,75600.0,54.5624,54.6261,54.4138,54.4563,75600.0
2013-04-03 12:00:00,76.95,76.96,76.91,76.91,49200.0,54.4563,54.4633,54.428,54.428,49200.0
2013-04-03 12:30:00,76.94,76.96,76.73,76.96,53800.0,54.4492,54.4633,54.3006,54.4633,53800.0
2013-04-03 13:00:00,76.96,77.13,76.88,76.88,53900.0,54.4633,54.5837,54.4067,54.4067,53900.0
2013-04-03 13:30:00,76.86,76.93,76.47,76.52,46000.0,54.3926,54.4421,54.1166,54.152,46000.0
2013-04-03 14:00:00,76.52,76.78,76.5,76.58,33700.0,54.152,54.336,54.1378,54.1944,33700.0
2013-04-03 14:30:00,76.58,76.72,76.47,76.66,49500.0,54.1944,54.2935,54.1166,54.251,49500.0
2013-04-03 15:00:00,76.66,76.75,76.43,76.49,64800.0,54.251,54.3147,54.0883,54.1307,64800.0
2013-04-03 15:30:00,76.49,76.76,76.25,76.61,126700.0,54.1307,54.3218,53.9609,54.2157,126700.0
2013-04-04 09:30:00,76.83,77.34,76.7,77.1,41000.0,54.3714,54.7323,54.2794,54.5624,41000.0
2013-04-04 10:00:00,77.13,77.33,77.0,77.0,19200.0,54.5837,54.7252,54.4917,54.4917,19200.0
2013-04-04 10:30:00,77.14,77.39,77.13,77.2,14100.0,54.5907,54.7677,54.5837,54.6332,14100.0
2013-04-04 11:00:00,77.17,77.53,77.17,77.5,19200.0,54.612,54.8667,54.612,54.8455,19200.0
2013-04-04 11:30:00,77.49,77.49,77.13,77.29,16000.0,54.8384,54.8384,54.5837,54.6969,16000.0
2013-04-04 12:00:00,77.26,77.26,77.09,77.21,11700.0,54.6757,54.6757,54.5553,54.6403,11700.0
2013-04-04 12:30:00,77.17,77.28,77.08,77.24,18500.0,54.612,54.6898,54.5483,54.6615,18500.0
2013-04-04 13:00:00,77.24,77.25,77.08,77.2,11900.0,54.6615,54.6686,54.5483,54.6332,11900.0
2013-04-04 13:30:00,77.15,77.49,77.09,77.33,16900.0,54.5978,54.8384,54.5553,54.7252,16900.0
2013-04-04 14:00:00,77.3,77.47,77.23,77.46,23500.0,54.704,54.8243,54.6544,54.8172,23500.0
2013-04-04 14:30:00,77.44,77.46,77.25,77.25,21600.0,54.803,54.8172,54.6686,54.6686,21600.0
2013-04-04 15:00:00,77.27,77.34,77.15,77.25,31200.0,54.6827,54.7323,54.5978,54.6686,31200.0
2013-04-04 15:30:00,77.24,77.51,77.22,77.51,79900.0,54.6615,54.8526,54.6473,54.8526,79900.0
2013-04-05 09:30:00,76.73,77.0,76.52,76.66,41700.0,54.3006,54.4917,54.152,54.251,41700.0
2013-04-05 10:00:00,76.7,76.91,76.64,76.91,46200.0,54.2794,54.428,54.2369,54.428,46200.0
2013-04-05 10:30:00,76.91,76.97,76.79,76.84,22500.0,54.428,54.4704,54.343,54.3784,22500.0
2013-04-05 11:00:00,76.86,77.02,76.86,76.95,17700.0,54.3926,54.5058,54.3926,54.4563,17700.0
2013-04-05 11:30:00,76.94,77.02,76.88,76.96,25400.0,54.4492,54.5058,54.4067,54.4633,25400.0
2013-04-05 12:00:00,76.89,76.96,76.81,76.87,23000.0,54.4138,54.4633,54.3572,54.3997,23000.0
2013-04-05 12:30:00,76.84,77.04,76.82,76.82,14100.0,54.3784,54.52,54.3643,54.3643,14100.0
2013-04-05 13:00:00,76.82,77.0,76.78,77.0,29000.0,54.3643,54.4917,54.336,54.4917,29000.0
2013-04-05 13:30:00,76.99,77.12,76.9,76.99,13400.0,54.4846,54.5766,54.4209,54.4846,13400.0
2013-04-05 14:00:00,76.95,77.18,76.87,77.16,31000.0,54.4563,54.619,54.3997,54.6049,31000.0
2013-04-05 14:30:00,77.14,77.4,77.13,77.33,47200.0,54.5907,54.7747,54.5837,54.7252,47200.0
2013-04-05 15:00:00,77.32,77.34,77.13,77.15,37600.0,54.7181,54.7323,54.5837,54.5978,37600.0
2013-04-05 15:30:00,77.15,77.33,77.03,77.06,173100.0,54.5978,54.7252,54.5129,54.5341,173100.0
2013-04-08 09:30:00,77.05,77.72,77.05,77.31,26300.0,54.527,55.0012,54.527,54.711,26300.0
2013-04-08 10:00:00,77.31,77.51,77.16,77.19,31400.0,54.711,54.8526,54.6049,54.6261,31400.0
2013-04-08 10:30:00,77.21,77.65,77.21,77.55,27800.0,54.6403,54.9517,54.6403,54.8809,27800.0
2013-04-08 11:00:00,77.5,77.52,77.27,77.27,24200.0,54.8455,54.8597,54.6827,54.6827,24200.0
2013-04-08 11:30:00,77.27,77.32,77.06,77.12,38700.0,54.6827,54.7181,54.5341,54.5766,38700.0
2013-04-08 12:00:00,77.15,77.26,77.06,77.1,33000.0,54.5978,54.6757,54.5341,54.5624,33000.0
2013-04-08 12:30:00,77.1,77.21,77.09,77.1,27900.0,54.5624,54.6403,54.5553,54.5624,27900.0
2013-04-08 13:00:00,77.1,77.35,77.04,77.35,26600.0,54.5624,54.7393,54.52,54.7393,26600.0
2013-04-08 13:30:00,77.36,77.59,77.36,77.54,24800.0,54.7464,54.9092,54.7464,54.8738,24800.0
2013-04-08 14:00:00,77.55,77.58,77.46,77.53,24600.0,54.8809,54.9021,54.8172,54.8667,24600.0
2013-04-08 14:30:00,77.53,77.61,77.48,77.53,26300.0,54.8667,54.9233,54.8313,54.8667,26300.0
2013-04-08 15:00:00,77.5,77.65,77.49,77.63,30800.0,54.8455,54.9517,54.8384,54.9375,30800.0
2013-04-08 15:30:00,77.62,77.88,77.56,77.87,71700.0,54.9304,55.1144,54.888,55.1073,71700.0
2013-04-09 09:30:00,78.0,78.0,77.03,77.03,51800.0,55.1993,55.1993,54.5129,54.5129,51800.0
2013-04-09 10:00:00,77.04,77.53,77.02,77.52,28100.0,54.52,54.8667,54.5058,54.8597,28100.0
2013-04-09 10:30:00,77.6,77.62,77.19,77.34,62300.0,54.9163,54.9304,54.6261,54.7323,62300.0
2013-04-09 11:00:00,77.37,77.52,77.11,77.19,79800.0,54.7535,54.8597,54.5695,54.6261,79800.0
2013-04-09 11:30:00,77.19,77.28,76.95,77.02,79900.0,54.6261,54.6898,54.4563,54.5058,79900.0
2013-04-09 12:00:00,76.96,77.04,76.84,76.97,21600.0,54.4633,54.52,54.3784,54.4704,21600.0
2013-04-09 12:30:00,77.0,77.11,76.95,76.97,18600.0,54.4917,54.5695,54.4563,54.4704,18600.0
2013-04-09 13:00:00,76.96,77.21,76.95,77.2,34800.0,54.4633,54.6403,54.4563,54.6332,34800.0
2013-04-09 13:30:00,77.19,77.29,77.14,77.25,41700.0,54.6261,54.6969,54.5907,54.6686,41700.0
2013-04-09 14:00:00,77.24,77.37,77.17,77.32,57000.0,54.6615,54.7535,54.612,54.7181,57000.0
2013-04-09 14:30:00,77.33,77.45,77.31,77.32,60100.0,54.7252,54.8101,54.711,54.7181,60100.0
2013-04-09 15:00:00,77.33,77.54,77.33,77.48,44500.0,54.7252,54.8738,54.7252,54.8313,44500.0
2013-04-09 15:30:00,77.48,77.53,77.35,77.43,115100.0,54.8313,54.8667,54.7393,54.796,115100.0
2013-04-10 09:30:00,77.69,77.81,77.4,77.5,48100.0,54.98,55.0649,54.7747,54.8455,48100.0
2013-04-10 10:00:00,77.53,77.71,77.44,77.58,40400.0,54.8667,54.9941,54.803,54.9021,40400.0
2013-04-10 10:30:00,77.56,77.87,77.38,77.87,76300.0,54.888,55.1073,54.7606,55.1073,76300.0
2013-04-10 11:00:00,77.88,78.0,77.31,77.38,123300.0,55.1144,55.1993,54.711,54.7606,123300.0
2013-04-10 11:30:00,77.36,77.73,77.33,77.73,130300.0,54.7464,55.0083,54.7252,55.0083,130300.0
2013-04-10 12:00:00,77.73,77.76,77.58,77.71,32400.0,55.0083,55.0295,54.9021,54.9941,32400.0
2013-04-10 12:30:00,77.72,77.98,77.72,77.96,23900.0,55.0012,55.1852,55.0012,55.171,23900.0
2013-04-10 13:00:00,77.96,78.09,77.94,78.09,31600.0,55.171,55.263,55.1569,55.263,31600.0
2013-04-10 13:30:00,78.1,78.25,77.98,77.99,48700.0,55.2701,55.3763,55.1852,55.1923,48700.0
2013-04-10 14:00:00,77.98,78.01,77.75,77.86,70500.0,55.1852,55.2064,55.0224,55.1003,70500.0
2013-04-10 14:30:00,77.83,77.89,77.68,77.76,87600.0,55.079,55.1215,54.9729,55.0295,87600.0
2013-04-10 15:00:00,77.76,77.88,77.69,77.88,54700.0,55.0295,55.1144,54.98,55.1144,54700.0
2013-04-10 15:30:00,77.83,78.01,77.77,77.99,147100.0,55.079,55.2064,55.0366,55.1923,147100.0
2013-04-11 09:30:00,78.04,78.05,77.78,77.88,106000.0,55.2276,55.2347,55.0436,55.1144,106000.0
2013-04-11 10:00:00,77.9,78.05,77.82,78.03,133700.0,55.1286,55.2347,55.072,55.2206,133700.0
2013-04-11 10:30:00,77.99,78.03,77.91,77.95,136800.0,55.1923,55.2206,55.1356,55.164,136800.0
2013-04-11 11:00:00,77.95,78.0,77.94,77.97,93500.0,55.164,55.1993,55.1569,55.1781,93500.0
2013-04-11 11:30:00,77.98,78.0,77.82,77.93,96900.0,55.1852,55.1993,55.072,55.1498,96900.0
2013-04-11 12:00:00,77.96,77.97,77.72,77.78,84300.0,55.171,55.1781,55.0012,55.0436,84300.0
2013-04-11 12:30:00,77.77,77.86,77.68,77.74,79500.0,55.0366,55.1003,54.9729,55.0153,79500.0
2013-04-11 13:00:00,77.74,78.0,77.72,77.92,56700.0,55.0153,55.1993,55.0012,55.1427,56700.0
2013-04-11 13:30:00,77.92,78.01,77.8,77.82,110700.0,55.1427,55.2064,55.0578,55.072,110700.0
2013-04-11 14:00:00,77.84,77.9,77.78,77.87,53500.0,55.0861,55.1286,55.0436,55.1073,53500.0
2013-04-11 14:30:00,77.88,78.12,77.87,78.11,51900.0,55.1144,55.2843,55.1073,55.2772,51900.0
2013-04-11 15:00:00,78.1,78.24,77.98,78.02,66400.0,55.2701,55.3692,55.1852,55.2135,66400.0
2013-04-11 15:30:00,78.03,78.1,77.88,77.98,95800.0,55.2206,55.2701,55.1144,55.1852,95800.0
2013-04-12 09:30:00,77.68,78.06,77.52,77.78,84400.0,54.9729,55.2418,54.8597,55.0436,84400.0
2013-04-12 10:00:00,77.85,77.98,77.6,77.75,93300.0,55.0932,55.1852,54.9163,55.0224,93300.0
2013-04-12 10:30:00,77.74,77.79,77.51,77.64,54800.0,55.0153,55.0507,54.8526,54.9446,54800.0
2013-04-12 11:00:00,77.65,77.68,77.44,77.6,48000.0,54.9517,54.9729,54.803,54.9163,48000.0
2013-04-12 11:30:00,77.66,77.74,77.53,77.73,29100.0,54.9587,55.0153,54.8667,55.0083,29100.0
2013-04-12 12:00:00,77.72,77.72,77.5,77.5,29000.0,55.0012,55.0012,54.8455,54.8455,29000.0
2013-04-12 12:30:00,77.48,77.57,77.42,77.5,28100.0,54.8313,54.895,54.7889,54.8455,28100.0
2013-04-12 13:00:00,77.51,77.56,77.32,77.32,73500.0,54.8526,54.888,54.7181,54.7181,73500.0
2013-04-12 13:30:00,77.32,77.48,77.27,77.46,45600.0,54.7181,54.8313,54.6827,54.8172,45600.0
2013-04-12 14:00:00,77.46,77.58,77.46,77.46,68500.0,54.8172,54.9021,54.8172,54.8172,68500.0
2013-04-12 14:30:00,77.47,77.56,77.39,77.53,38700.0,54.8243,54.888,54.7677,54.8667,38700.0
2013-04-12 15:00:00,77.53,77.67,77.48,77.6,35300.0,54.8667,54.9658,54.8313,54.9163,35300.0
2013-04-12 15:30:00,77.6,77.76,77.59,77.73,90900.0,54.9163,55.0295,54.9092,55.0083,90900.0
2013-04-15 09:30:00,77.37,77.45,76.53,76.72,115500.0,54.7535,54.8101,54.159,54.2935,115500.0
2013-04-15 10:00:00,76.7,76.7,75.92,76.05,88300.0,54.2794,54.2794,53.7274,53.8194,88300.0
2013-04-15 10:30:00,76.06,76.62,76.03,76.62,104900.0,53.8264,54.2227,53.8052,54.2227,104900.0
2013-04-15 11:00:00,76.65,76.74,76.54,76.68,41200.0,54.244,54.3077,54.1661,54.2652,41200.0
2013-04-15 11:30:00,76.7,76.72,76.19,76.28,34700.0,54.2794,54.2935,53.9184,53.9821,34700.0
2013-04-15 12:00:00,76.3,76.36,76.07,76.07,32600.0,53.9963,54.0387,53.8335,53.8335,32600.0
2013-04-15 12:30:00,76.07,76.09,75.71,75.77,41900.0,53.8335,53.8477,53.5787,53.6212,41900.0
2013-04-15 13:00:00,75.78,76.02,75.74,75.99,32900.0,53.6283,53.7981,53.6,53.7769,32900.0
2013-04-15 13:30:00,75.97,76.04,75.9,75.96,38800.0,53.7627,53.8123,53.7132,53.7557,38800.0
2013-04-15 14:00:00,75.94,75.95,75.78,75.87,45900.0,53.7415,53.7486,53.6283,53.692,45900.0
2013-04-15 14:30:00,75.88,76.08,75.64,75.71,116400.0,53.6991,53.8406,53.5292,53.5787,116400.0
2013-04-15 15:00:00,75.69,75.84,75.56,75.73,79200.0,53.5646,53.6707,53.4726,53.5929,79200.0
2013-04-15 15:30:00,75.73,75.81,75.42,75.51,218300.0,53.5929,53.6495,53.3735,53.4372,218300.0
2013-04-16 09:30:00,75.91,76.15,75.6,75.7,67800.0,53.7203,53.8901,53.5009,53.5717,67800.0
2013-04-16 10:00:00,75.75,75.8,75.5,75.53,69100.0,53.6071,53.6424,53.4301,53.4514,69100.0
2013-04-16 10:30:00,75.53,75.74,75.53,75.69,68500.0,53.4514,53.6,53.4514,53.5646,68500.0
2013-04-16 11:00:00,75.69,75.84,75.69,75.75,65000.0,53.5646,53.6707,53.5646,53.6071,65000.0
2013-04-16 11:30:00,75.74,75.86,75.56,75.8,152900.0,53.6,53.6849,53.4726,53.6424,152900.0
2013-04-16 12:00:00,75.8,75.84,75.69,75.82,87000.0,53.6424,53.6707,53.5646,53.6566,87000.0
2013-04-16 12:30:00,75.82,75.92,75.7,75.89,161800.0,53.6566,53.7274,53.5717,53.7061,161800.0
2013-04-16 13:00:00,75.87,75.9,75.76,75.88,105200.0,53.692,53.7132,53.6141,53.6991,105200.0
2013-04-16 13:30:00,75.88,75.92,75.55,75.55,77600.0,53.6991,53.7274,53.4655,53.4655,77600.0
2013-04-16 14:00:00,75.54,75.81,75.51,75.79,46100.0,53.4584,53.6495,53.4372,53.6354,46100.0
2013-04-16 14:30:00,75.77,75.94,75.7,75.74,56900.0,53.6212,53.7415,53.5717,53.6,56900.0
2013-04-16 15:00:00,75.73,75.91,75.73,75.86,74900.0,53.5929,53.7203,53.5929,53.6849,74900.0
2013-04-16 15:30:00,75.85,76.1,75.85,76.02,172600.0,53.6778,53.8547,53.6778,53.7981,172600.0
2013-04-17 09:30:00,75.7,75.8,75.31,75.4,108600.0,53.5717,53.6424,53.2957,53.3594,108600.0
2013-04-17 10:00:00,75.35,75.49,74.99,75.01,81900.0,53.324,53.4231,53.0692,53.0834,81900.0
2013-04-17 10:30:00,75.04,75.13,74.47,74.51,50500.0,53.1046,53.1683,52.7012,52.7295,50500.0
2013-04-17 11:00:00,74.46,74.7,74.45,74.68,85300.0,52.6941,52.864,52.6871,52.8498,85300.0
2013-04-17 11:30:00,74.66,74.7,74.43,74.54,73100.0,52.8357,52.864,52.6729,52.7508,73100.0
2013-04-17 12:00:00,74.55,74.59,74.15,74.15,74600.0,52.7578,52.7861,52.4748,52.4748,74600.0
2013-04-17 12:30:00,74.19,74.58,74.17,74.57,62900.0,52.5031,52.7791,52.4889,52.772,62900.0
2013-04-17 13:00:00,74.58,74.77,74.55,74.67,105700.0,52.7791,52.9135,52.7578,52.8428,105700.0
2013-04-17 13:30:00,74.67,75.21,74.64,74.95,71400.0,52.8428,53.2249,52.8215,53.0409,71400.0
2013-04-17 14:00:00,74.97,75.29,74.9,75.08,72100.0,53.0551,53.2815,53.0055,53.1329,72100.0
2013-04-17 14:30:00,75.05,75.1,74.76,74.97,56800.0,53.1117,53.1471,52.9064,53.0551,56800.0
2013-04-17 15:00:00,74.95,75.25,74.92,75.17,51000.0,53.0409,53.2532,53.0197,53.1966,51000.0
2013-04-17 15:30:00,75.19,75.41,75.06,75.29,180300.0,53.2107,53.3664,53.1187,53.2815,180300.0
2013-04-18 09:30:00,75.65,76.24,75.42,75.45,109000.0,53.5363,53.9538,53.3735,53.3947,109000.0
2013-04-18 10:00:00,75.46,75.51,75.09,75.34,110500.0,53.4018,53.4372,53.14,53.3169,110500.0
2013-04-18 10:30:00,75.34,75.85,75.34,75.56,51100.0,53.3169,53.6778,53.3169,53.4726,51100.0
2013-04-18 11:00:00,75.54,75.55,75.32,75.34,49000.0,53.4584,53.4655,53.3027,53.3169,49000.0
2013-04-18 11:30:00,75.34,75.34,74.96,75.03,49700.0,53.3169,53.3169,53.048,53.0975,49700.0
2013-04-18 12:00:00,75.07,75.14,74.99,75.06,43600.0,53.1258,53.1754,53.0692,53.1187,43600.0
2013-04-18 12:30:00,75.04,75.17,75.02,75.09,30800.0,53.1046,53.1966,53.0904,53.14,30800.0
2013-04-18 13:00:00,75.09,75.2,74.98,75.04,35900.0,53.14,53.2178,53.0621,53.1046,35900.0
2013-04-18 13:30:00,75.03,75.12,74.84,74.96,38700.0,53.0975,53.1612,52.9631,53.048,38700.0
2013-04-18 14:00:00,74.95,74.97,74.74,74.88,38100.0,53.0409,53.0551,52.8923,52.9914,38100.0
2013-04-18 14:30:00,74.9,74.92,74.52,74.66,50800.0,53.0055,53.0197,52.7366,52.8357,50800.0
2013-04-18 15:00:00,74.68,74.98,74.56,74.86,88600.0,52.8498,53.0621,52.7649,52.9772,88600.0
2013-04-18 15:30:00,74.85,75.37,74.85,75.27,253800.0,52.9701,53.3381,52.9701,53.2674,253800.0
2013-04-19 09:30:00,73.43,73.43,72.07,72.36,390800.0,51.9652,51.9652,51.0028,51.208,390800.0
2013-04-19 10:00:00,72.41,72.73,72.17,72.25,170000.0,51.2434,51.4698,51.0735,51.1302,170000.0
2013-04-19 10:30:00,72.27,72.37,71.87,72.01,136800.0,51.1443,51.2151,50.8612,50.9603,136800.0
2013-04-19 11:00:00,72.01,74.82,71.93,73.71,439400.0,50.9603,52.9489,50.9037,52.1634,439400.0
2013-04-19 11:30:00,73.73,73.83,72.92,73.67,138500.0,52.1775,52.2483,51.6043,52.1351,138500.0
2013-04-19 12:00:00,73.67,73.86,73.25,73.27,71000.0,52.1351,52.2695,51.8378,51.852,71000.0
2013-04-19 12:30:00,73.27,73.61,73.12,73.39,75900.0,51.852,52.0926,51.7458,51.9369,75900.0
2013-04-19 13:00:00,73.39,73.43,72.89,73.19,90100.0,51.9369,51.9652,51.5831,51.7954,90100.0
2013-04-19 13:30:00,73.2,73.86,72.97,73.86,127700.0,51.8025,52.2695,51.6397,52.2695,127700.0
2013-04-19 14:00:00,73.84,74.32,73.76,73.98,113400.0,52.2554,52.5951,52.1988,52.3545,113400.0
2013-04-19 14:30:00,73.98,74.04,73.42,73.79,117100.0,52.3545,52.3969,51.9581,52.22,117100.0
2013-04-19 15:00:00,73.78,74.07,73.69,73.95,138700.0,52.2129,52.4181,52.1492,52.3332,138700.0
2013-04-19 15:30:00,73.95,74.08,73.55,73.65,534300.0,52.3332,52.4252,52.0501,52.1209,534300.0
2013-04-22 09:30:00,73.88,73.91,72.68,72.68,127900.0,52.2837,52.3049,51.4345,51.4345,127900.0
2013-04-22 10:00:00,72.65,72.8,72.25,72.52,138500.0,51.4132,51.5194,51.1302,51.3212,138500.0
2013-04-22 10:30:00,72.51,72.53,72.16,72.34,80000.0,51.3142,51.3283,51.0665,51.1938,80000.0
2013-04-22 11:00:00,72.35,72.68,72.12,72.63,72500.0,51.2009,51.4345,51.0382,51.3991,72500.0
2013-04-22 11:30:00,72.64,72.93,72.58,72.91,44600.0,51.4062,51.6114,51.3637,51.5972,44600.0
2013-04-22 12:00:00,72.91,72.92,72.64,72.64,53500.0,51.5972,51.6043,51.4062,51.4062,53500.0
2013-04-22 12:30:00,72.66,72.68,72.46,72.55,70800.0,51.4203,51.4345,51.2788,51.3425,70800.0
2013-04-22 13:00:00,72.56,72.63,72.52,72.56,61100.0,51.3495,51.3991,51.3212,51.3495,61100.0
2013-04-22 13:30:00,72.59,72.64,72.42,72.55,68400.0,51.3708,51.4062,51.2505,51.3425,68400.0
2013-04-22 14:00:00,72.57,72.84,72.54,72.8,104700.0,51.3566,51.5477,51.3354,51.5194,104700.0
2013-04-22 14:30:00,72.8,72.87,72.68,72.85,84400.0,51.5194,51.5689,51.4345,51.5548,84400.0
2013-04-22 15:00:00,72.87,72.92,72.75,72.77,95200.0,51.5689,51.6043,51.484,51.4982,95200.0
2013-04-22 15:30:00,72.78,72.95,72.76,72.91,229300.0,51.5052,51.6255,51.4911,51.5972,229300.0
2013-04-23 09:30:00,73.31,73.98,73.25,73.75,104800.0,51.8803,52.3545,51.8378,52.1917,104800.0
2013-04-23 10:00:00,73.81,73.9,73.49,73.6,96300.0,52.2341,52.2978,52.0077,52.0855,96300.0
2013-04-23 10:30:00,73.61,73.85,73.58,73.72,68100.0,52.0926,52.2625,52.0714,52.1705,68100.0
2013-04-23 11:00:00,73.69,73.92,73.69,73.85,89600.0,52.1492,52.312,52.1492,52.2625,89600.0
2013-04-23 11:30:00,73.87,74.25,73.83,74.25,80100.0,52.2766,52.5455,52.2483,52.5455,80100.0
2013-04-23 12:00:00,74.26,74.28,74.07,74.27,48900.0,52.5526,52.5668,52.4181,52.5597,48900.0
2013-04-23 12:30:00,74.25,74.35,74.23,74.32,41600.0,52.5455,52.6163,52.5314,52.5951,41600.0
2013-04-23 13:00:00,74.29,74.31,73.61,74.0,63600.0,52.5738,52.588,52.0926,52.3686,63600.0
2013-04-23 13:30:00,74.01,74.12,74.0,74.09,33600.0,52.3757,52.4535,52.3686,52.4323,33600.0
2013-04-23 14:00:00,74.09,74.12,73.78,73.91,40400.0,52.4323,52.4535,52.2129,52.3049,40400.0
2013-04-23 14:30:00,73.91,74.01,73.85,73.99,20300.0,52.3049,52.3757,52.2625,52.3615,20300.0
2013-04-23 15:00:00,74.0,74.11,73.95,74.11,40900.0,52.3686,52.4465,52.3332,52.4465,40900.0
2013-04-23 15:30:00,74.11,74.17,73.99,74.15,114400.0,52.4465,52.4889,52.3615,52.4748,114400.0
2013-04-24 09:30:00,74.37,74.74,74.12,74.15,56600.0,52.6304,52.8923,52.4535,52.4748,56600.0
2013-04-24 10:00:00,74.17,74.24,73.75,73.87,79200.0,52.4889,52.5384,52.1917,52.2766,79200.0
2013-04-24 10:30:00,73.84,74.02,73.84,73.98,28900.0,52.2554,52.3828,52.2554,52.3545,28900.0
2013-04-24 11:00:00,74.01,74.04,73.8,74.0,34200.0,52.3757,52.3969,52.2271,52.3686,34200.0
2013-04-24 11:30:00,74.0,74.03,73.91,73.93,34100.0,52.3686,52.3898,52.3049,52.3191,34100.0
2013-04-24 12:00:00,73.93,73.98,73.86,73.93,36500.0,52.3191,52.3545,52.2695,52.3191,36500.0
2013-04-24 12:30:00,73.94,74.0,73.81,73.95,24800.0,52.3261,52.3686,52.2341,52.3332,24800.0
2013-04-24 13:00:00,73.97,74.03,73.93,73.99,37600.0,52.3474,52.3898,52.3191,52.3615,37600.0
2013-04-24 13:30:00,73.98,74.0,73.87,73.88,39600.0,52.3545,52.3686,52.2766,52.2837,39600.0
2013-04-24 14:00:00,73.88,73.94,73.84,73.9,46700.0,52.2837,52.3261,52.2554,52.2978,46700.0
2013-04-24 14:30:00,73.9,74.03,73.89,73.97,53800.0,52.2978,52.3898,52.2908,52.3474,53800.0
2013-04-24 15:00:00,73.99,74.15,73.95,74.08,61100.0,52.3615,52.4748,52.3332,52.4252,61100.0
2013-04-24 15:30:00,74.07,74.21,74.03,74.2,159600.0,52.4181,52.5172,52.3898,52.5101,159600.0
2013-04-25 09:30:00,74.55,75.23,74.2,75.16,63100.0,52.7578,53.2391,52.5101,53.1895,63100.0
2013-04-25 10:00:00,75.18,75.52,75.18,75.48,83900.0,53.2037,53.4443,53.2037,53.416,83900.0
2013-04-25 10:30:00,75.48,75.71,75.48,75.64,35400.0,53.416,53.5787,53.416,53.5292,35400.0
2013-04-25 11:00:00,75.67,75.79,75.61,75.62,65300.0,53.5504,53.6354,53.508,53.5151,65300.0
2013-04-25 11:30:00,75.61,75.76,75.6,75.75,29700.0,53.508,53.6141,53.5009,53.6071,29700.0
2013-04-25 12:00:00,75.76,75.83,75.7,75.7,31100.0,53.6141,53.6637,53.5717,53.5717,31100.0
2013-04-25 12:30:00,75.71,75.83,75.7,75.82,33300.0,53.5787,53.6637,53.5717,53.6566,33300.0
2013-04-25 13:00:00,75.8,76.13,75.79,76.06,49700.0,53.6424,53.876,53.6354,53.8264,49700.0
2013-04-25 13:30:00,76.07,76.15,75.98,76.04,33700.0,53.8335,53.8901,53.7698,53.8123,33700.0
2013-04-25 14:00:00,76.04,76.05,75.75,75.8,70000.0,53.8123,53.8194,53.6071,53.6424,70000.0
2013-04-25 14:30:00,75.8,75.8,75.44,75.47,42500.0,53.6424,53.6424,53.3877,53.4089,42500.0
2013-04-25 15:00:00,75.46,75.49,75.26,75.37,44900.0,53.4018,53.4231,53.2603,53.3381,44900.0
2013-04-25 15:30:00,75.37,75.53,75.36,75.52,127300.0,53.3381,53.4514,53.3311,53.4443,127300.0
2013-04-26 09:30:00,75.55,75.73,75.25,75.4,36200.0,53.4655,53.5929,53.2532,53.3594,36200.0
2013-04-26 10:00:00,75.39,75.44,75.09,75.23,27100.0,53.3523,53.3877,53.14,53.2391,27100.0
2013-04-26 10:30:00,75.24,75.36,75.09,75.12,28400.0,53.2461,53.3311,53.14,53.1612,28400.0
2013-04-26 11:00:00,75.1,75.27,75.04,75.2,19300.0,53.1471,53.2674,53.1046,53.2178,19300.0
2013-04-26 11:30:00,75.19,75.19,74.92,75.03,14000.0,53.2107,53.2107,53.0197,53.0975,14000.0
2013-04-26 12:00:00,75.0,75.14,74.95,74.97,16000.0,53.0763,53.1754,53.0409,53.0551,16000.0
2013-04-26 12:30:00,74.96,75.03,74.85,74.97,12300.0,53.048,53.0975,52.9701,53.0551,12300.0
2013-04-26 13:00:00,74.97,75.03,74.88,75.01,19100.0,53.0551,53.0975,52.9914,53.0834,19100.0
2013-04-26 13:30:00,75.03,75.13,74.98,75.1,7000.0,53.0975,53.1683,53.0621,53.1471,7000.0
2013-04-26 14:00:00,75.06,75.14,75.0,75.0,16700.0,53.1187,53.1754,53.0763,53.0763,16700.0
2013-04-26 14:30:00,74.99,75.12,74.97,75.06,15200.0,53.0692,53.1612,53.0551,53.1187,15200.0
2013-04-26 15:00:00,75.07,75.23,75.06,75.21,25500.0,53.1258,53.2391,53.1187,53.2249,25500.0
2013-04-26 15:30:00,75.21,75.21,74.95,75.05,106000.0,53.2249,53.2249,53.0409,53.1117,106000.0
2013-04-29 09:30:00,75.36,75.38,74.93,75.07,24300.0,53.3311,53.3452,53.0268,53.1258,24300.0
2013-04-29 10:00:00,75.08,75.5,75.01,75.5,43300.0,53.1329,53.4301,53.0834,53.4301,43300.0
2013-04-29 10:30:00,75.49,75.49,75.26,75.29,22200.0,53.4231,53.4231,53.2603,53.2815,22200.0
2013-04-29 11:00:00,75.28,75.28,75.07,75.14,30400.0,53.2744,53.2744,53.1258,53.1754,30400.0
2013-04-29 11:30:00,75.17,75.23,75.14,75.22,13700.0,53.1966,53.2391,53.1754,53.232,13700.0
2013-04-29 12:00:00,75.25,75.37,75.25,75.3,14800.0,53.2532,53.3381,53.2532,53.2886,14800.0
2013-04-29 12:30:00,75.31,75.43,75.23,75.23,24900.0,53.2957,53.3806,53.2391,53.2391,24900.0
2013-04-29 13:00:00,75.24,75.32,75.19,75.23,34600.0,53.2461,53.3027,53.2107,53.2391,34600.0
2013-04-29 13:30:00,75.23,75.44,75.22,75.42,14700.0,53.2391,53.3877,53.232,53.3735,14700.0
2013-04-29 14:00:00,75.43,75.52,75.42,75.45,27800.0,53.3806,53.4443,53.3735,53.3947,27800.0
2013-04-29 14:30:00,75.43,75.45,75.29,75.3,15900.0,53.3806,53.3947,53.2815,53.2886,15900.0
2013-04-29 15:00:00,75.3,75.32,75.18,75.28,29500.0,53.2886,53.3027,53.2037,53.2744,29500.0
2013-04-29 15:30:00,75.27,75.31,75.08,75.17,74700.0,53.2674,53.2957,53.1329,53.1966,74700.0
2013-04-30 09:30:00,75.18,75.29,74.49,74.54,55700.0,53.2037,53.2815,52.7154,52.7508,55700.0
2013-04-30 10:00:00,74.55,74.75,74.42,74.53,46700.0,52.7578,52.8994,52.6658,52.7437,46700.0
2013-04-30 10:30:00,74.56,74.84,74.54,74.79,42100.0,52.7649,52.9631,52.7508,52.9277,42100.0
2013-04-30 11:00:00,74.82,75.06,74.79,75.04,35900.0,52.9489,53.1187,52.9277,53.1046,35900.0
2013-04-30 11:30:00,75.04,75.18,75.01,75.03,41300.0,53.1046,53.2037,53.0834,53.0975,41300.0
2013-04-30 12:00:00,75.05,75.17,75.03,75.17,25700.0,53.1117,53.1966,53.0975,53.1966,25700.0
2013-04-30 12:30:00,75.16,75.34,75.1,75.34,19700.0,53.1895,53.3169,53.1471,53.3169,19700.0
2013-04-30 13:00:00,75.34,75.34,75.16,75.2,29400.0,53.3169,53.3169,53.1895,53.2178,29400.0
2013-04-30 13:30:00,75.2,75.47,75.17,75.42,22000.0,53.2178,53.4089,53.1966,53.3735,22000.0
2013-04-30 14:00:00,75.42,75.65,75.38,75.63,59100.0,53.3735,53.5363,53.3452,53.5221,59100.0
2013-04-30 14:30:00,75.63,75.83,75.6,75.82,73400.0,53.5221,53.6637,53.5009,53.6566,73400.0
2013-04-30 15:00:00,75.83,75.95,75.69,75.95,70000.0,53.6637,53.7486,53.5646,53.7486,70000.0
2013-04-30 15:30:00,75.95,76.35,75.88,76.32,340000.0,53.7486,54.0317,53.6991,54.0104,340000.0
2013-05-01 09:30:00,76.19,76.21,75.57,75.62,51300.0,53.9184,53.9326,53.4797,53.5151,51300.0
2013-05-01 10:00:00,75.6,75.61,75.34,75.34,29500.0,53.5009,53.508,53.3169,53.3169,29500.0
2013-05-01 10:30:00,75.34,75.75,75.32,75.65,104200.0,53.3169,53.6071,53.3027,53.5363,104200.0
2013-05-01 11:00:00,75.67,75.67,75.56,75.58,34900.0,53.5504,53.5504,53.4726,53.4867,34900.0
2013-05-01 11:30:00,75.58,75.6,75.55,75.6,55700.0,53.4867,53.5009,53.4655,53.5009,55700.0
2013-05-01 12:00:00,75.6,75.62,75.34,75.35,30500.0,53.5009,53.5151,53.3169,53.324,30500.0
2013-05-01 12:30:00,75.36,75.48,75.18,75.19,22300.0,53.3311,53.416,53.2037,53.2107,22300.0
2013-05-01 13:00:00,75.19,75.19,74.9,75.14,30400.0,53.2107,53.2107,53.0055,53.1754,30400.0
2013-05-01 13:30:00,75.13,75.14,74.75,74.79,33200.0,53.1683,53.1754,52.8994,52.9277,33200.0
2013-05-01 14:00:00,74.79,75.1,74.79,74.93,57600.0,52.9277,53.1471,52.9277,53.0268,57600.0
2013-05-01 14:30:00,74.95,74.95,74.75,74.77,50800.0,53.0409,53.0409,52.8994,52.9135,50800.0
2013-05-01 15:00:00,74.78,74.86,74.55,74.63,85600.0,52.9206,52.9772,52.7578,52.8144,85600.0
2013-05-01 15:30:00,74.62,74.75,74.52,74.61,127200.0,52.8074,52.8994,52.7366,52.8003,127200.0
2013-05-02 09:30:00,74.76,75.1,74.71,74.89,30800.0,52.9064,53.1471,52.8711,52.9984,30800.0
2013-05-02 10:00:00,74.92,75.49,74.91,75.49,52700.0,53.0197,53.4231,53.0126,53.4231,52700.0
2013-05-02 10:30:00,75.44,75.58,75.44,75.52,31800.0,53.3877,53.4867,53.3877,53.4443,31800.0
2013-05-02 11:00:00,75.53,75.75,75.46,75.66,20700.0,53.4514,53.6071,53.4018,53.5434,20700.0
2013-05-02 11:30:00,75.64,75.85,75.58,75.78,24600.0,53.5292,53.6778,53.4867,53.6283,24600.0
2013-05-02 12:00:00,75.78,75.8,75.57,75.6,29400.0,53.6283,53.6424,53.4797,53.5009,29400.0
2013-05-02 12:30:00,75.59,75.75,75.59,75.71,12600.0,53.4938,53.6071,53.4938,53.5787,12600.0
2013-05-02 13:00:00,75.72,75.82,75.68,75.79,23700.0,53.5858,53.6566,53.5575,53.6354,23700.0
2013-05-02 13:30:00,75.79,75.86,75.71,75.84,35500.0,53.6354,53.6849,53.5787,53.6707,35500.0
2013-05-02 14:00:00,75.84,75.93,75.8,75.92,33500.0,53.6707,53.7344,53.6424,53.7274,33500.0
2013-05-02 14:30:00,75.91,76.05,75.91,75.93,36600.0,53.7203,53.8194,53.7203,53.7344,36600.0
2013-05-02 15:00:00,75.91,75.97,75.85,75.92,41000.0,53.7203,53.7627,53.6778,53.7274,41000.0
2013-05-02 15:30:00,75.92,75.96,75.75,75.92,98100.0,53.7274,53.7557,53.6071,53.7274,98100.0
2013-05-03 09:30:00,76.49,77.0,76.49,76.86,25200.0,54.1307,54.4917,54.1307,54.3926,25200.0
2013-05-03 10:00:00,76.83,76.94,76.78,76.86,49600.0,54.3714,54.4492,54.336,54.3926,49600.0
2013-05-03 10:30:00,76.85,77.41,76.85,77.24,102200.0,54.3855,54.7818,54.3855,54.6615,102200.0
2013-05-03 11:00:00,77.25,77.43,77.18,77.39,77900.0,54.6686,54.796,54.619,54.7677,77900.0
2013-05-03 11:30:00,77.42,77.44,77.25,77.27,24400.0,54.7889,54.803,54.6686,54.6827,24400.0
2013-05-03 12:00:00,77.3,77.49,77.26,77.49,19800.0,54.704,54.8384,54.6757,54.8384,19800.0
2013-05-03 12:30:00,77.47,77.47,77.33,77.34,16400.0,54.8243,54.8243,54.7252,54.7323,16400.0
2013-05-03 13:00:00,77.35,77.51,77.28,77.45,23800.0,54.7393,54.8526,54.6898,54.8101,23800.0
2013-05-03 13:30:00,77.43,77.5,77.41,77.42,36300.0,54.796,54.8455,54.7818,54.7889,36300.0
2013-05-03 14:00:00,77.41,77.41,77.27,77.3,36200.0,54.7818,54.7818,54.6827,54.704,36200.0
2013-05-03 14:30:00,77.29,77.29,77.09,77.12,34900.0,54.6969,54.6969,54.5553,54.5766,34900.0
2013-05-03 15:00:00,77.1,77.14,76.97,77.12,36000.0,54.5624,54.5907,54.4704,54.5766,36000.0
2013-05-03 15:30:00,77.15,77.26,77.05,77.05,84200.0,54.5978,54.6757,54.527,54.527,84200.0
2013-05-06 09:30:00,77.16,77.36,76.91,77.0,31000.0,54.6049,54.7464,54.428,54.4917,31000.0
2013-05-06 10:00:00,77.0,77.37,77.0,77.37,29300.0,54.4917,54.7535,54.4917,54.7535,29300.0
2013-05-06 10:30:00,77.38,77.38,77.11,77.18,18300.0,54.7606,54.7606,54.5695,54.619,18300.0
2013-05-06 11:00:00,77.12,77.29,77.02,77.23,17800.0,54.5766,54.6969,54.5058,54.6544,17800.0
2013-05-06 11:30:00,77.2,77.63,77.12,77.56,56600.0,54.6332,54.9375,54.5766,54.888,56600.0
2013-05-06 12:00:00,77.57,77.61,77.43,77.43,17300.0,54.895,54.9233,54.796,54.796,17300.0
2013-05-06 12:30:00,77.43,77.5,77.32,77.32,19500.0,54.796,54.8455,54.7181,54.7181,19500.0
2013-05-06 13:00:00,77.35,77.35,77.17,77.26,17100.0,54.7393,54.7393,54.612,54.6757,17100.0
2013-05-06 13:30:00,77.27,77.41,77.18,77.38,18800.0,54.6827,54.7818,54.619,54.7606,18800.0
2013-05-06 14:00:00,77.38,77.48,77.31,77.43,21900.0,54.7606,54.8313,54.711,54.796,21900.0
2013-05-06 14:30:00,77.42,77.43,77.24,77.3,25300.0,54.7889,54.796,54.6615,54.704,25300.0
2013-05-06 15:00:00,77.32,77.52,77.32,77.4,50000.0,54.7181,54.8597,54.7181,54.7747,50000.0
2013-05-06 15:30:00,77.4,77.44,77.27,77.33,92200.0,54.7747,54.803,54.6827,54.7252,92200.0
2013-05-07 09:30:00,77.62,78.15,77.37,78.12,65400.0,54.9304,55.3055,54.7535,55.2843,65400.0
2013-05-07 10:00:00,78.1,78.19,77.49,77.73,48500.0,55.2701,55.3338,54.8384,55.0083,48500.0
2013-05-07 10:30:00,77.77,78.03,77.75,77.86,36400.0,55.0366,55.2206,55.0224,55.1003,36400.0
2013-05-07 11:00:00,77.83,78.0,77.8,77.8,11500.0,55.079,55.1993,55.0578,55.0578,11500.0
2013-05-07 11:30:00,77.81,77.89,77.75,77.85,14700.0,55.0649,55.1215,55.0224,55.0932,14700.0
2013-05-07 12:00:00,77.87,77.99,77.82,77.93,19300.0,55.1073,55.1923,55.072,55.1498,19300.0
2013-05-07 12:30:00,77.93,78.06,77.88,78.03,38900.0,55.1498,55.2418,55.1144,55.2206,38900.0
2013-05-07 13:00:00,78.0,78.06,77.96,78.04,17900.0,55.1993,55.2418,55.171,55.2276,17900.0
2013-05-07 13:30:00,78.06,78.2,78.03,78.18,34200.0,55.2418,55.3409,55.2206,55.3267,34200.0
2013-05-07 14:00:00,78.2,78.24,78.11,78.24,25000.0,55.3409,55.3692,55.2772,55.3692,25000.0
2013-05-07 14:30:00,78.23,78.24,78.13,78.21,21200.0,55.3621,55.3692,55.2913,55.348,21200.0
2013-05-07 15:00:00,78.2,78.25,78.1,78.14,75600.0,55.3409,55.3763,55.2701,55.2984,75600.0
2013-05-07 15:30:00,78.14,78.29,78.12,78.29,87800.0,55.2984,55.4046,55.2843,55.4046,87800.0
2013-05-08 09:30:00,78.14,78.32,77.88,77.98,33000.0,55.2984,55.4258,55.1144,55.1852,33000.0
2013-05-08 10:00:00,78.0,78.07,77.88,78.0,41800.0,55.1993,55.2489,55.1144,55.1993,41800.0
2013-05-08 10:30:00,78.01,78.05,77.87,77.89,26300.0,55.2064,55.2347,55.1073,55.1215,26300.0
2013-05-08 11:00:00,77.89,78.11,77.88,77.95,37600.0,55.1215,55.2772,55.1144,55.164,37600.0
2013-05-08 11:30:00,77.98,78.02,77.94,77.95,33400.0,55.1852,55.2135,55.1569,55.164,33400.0
2013-05-08 12:00:00,77.95,77.98,77.84,77.84,24100.0,55.164,55.1852,55.0861,55.0861,24100.0
2013-05-08 12:30:00,77.85,78.06,77.82,78.02,16100.0,55.0932,55.2418,55.072,55.2135,16100.0
2013-05-08 13:00:00,78.02,78.03,77.86,77.92,26300.0,55.2135,55.2206,55.1003,55.1427,26300.0
2013-05-08 13:30:00,77.93,77.98,77.86,77.91,29200.0,55.1498,55.1852,55.1003,55.1356,29200.0
2013-05-08 14:00:00,77.93,77.95,77.82,77.83,44300.0,55.1498,55.164,55.072,55.079,44300.0
2013-05-08 14:30:00,77.83,77.86,77.63,77.86,29300.0,55.079,55.1003,54.9375,55.1003,29300.0
2013-05-08 15:00:00,77.84,78.03,77.82,77.97,45300.0,55.0861,55.2206,55.072,55.1781,45300.0
2013-05-08 15:30:00,77.97,77.98,77.83,77.85,124700.0,55.1781,55.1852,55.079,55.0932,124700.0
2013-05-09 09:30:00,77.87,78.05,77.76,77.83,28200.0,55.1073,55.2347,55.0295,55.079,28200.0
2013-05-09 10:00:00,77.87,77.92,77.42,77.42,28800.0,55.1073,55.1427,54.7889,54.7889,28800.0
2013-05-09 10:30:00,77.43,77.79,77.42,77.67,28600.0,54.796,55.0507,54.7889,54.9658,28600.0
2013-05-09 11:00:00,77.66,77.78,77.53,77.58,65000.0,54.9587,55.0436,54.8667,54.9021,65000.0
2013-05-09 11:30:00,77.6,77.6,77.45,77.5,33900.0,54.9163,54.9163,54.8101,54.8455,33900.0
2013-05-09 12:00:00,77.5,77.5,77.48,77.5,29400.0,54.8455,54.8455,54.8313,54.8455,29400.0
2013-05-09 12:30:00,77.5,77.6,77.48,77.6,22700.0,54.8455,54.9163,54.8313,54.9163,22700.0
2013-05-09 13:00:00,77.62,77.75,77.58,77.71,69300.0,54.9304,55.0224,54.9021,54.9941,69300.0
2013-05-09 13:30:00,77.7,77.76,77.58,77.76,100200.0,54.987,55.0295,54.9021,55.0295,100200.0
2013-05-09 14:00:00,77.78,77.94,77.76,77.92,21700.0,55.0436,55.1569,55.0295,55.1427,21700.0
2013-05-09 14:30:00,77.92,77.94,77.53,77.53,26900.0,55.1427,55.1569,54.8667,54.8667,26900.0
2013-05-09 15:00:00,77.51,77.74,77.37,77.7,41000.0,54.8526,55.0153,54.7535,54.987,41000.0
2013-05-09 15:30:00,77.72,77.8,77.49,77.63,97900.0,55.0012,55.0578,54.8384,54.9375,97900.0
2013-05-10 09:30:00,77.75,78.08,77.51,77.97,68700.0,55.0224,55.256,54.8526,55.1781,68700.0
2013-05-10 10:00:00,77.95,78.03,77.86,77.98,78100.0,55.164,55.2206,55.1003,55.1852,78100.0
2013-05-10 10:30:00,78.0,78.01,77.8,77.94,39200.0,55.1993,55.2064,55.0578,55.1569,39200.0
2013-05-10 11:00:00,77.93,78.02,77.92,77.97,16400.0,55.1498,55.2135,55.1427,55.1781,16400.0
2013-05-10 11:30:00,77.99,78.03,77.73,77.81,43100.0,55.1923,55.2206,55.0083,55.0649,43100.0
2013-05-10 12:00:00,77.8,77.88,77.73,77.75,17100.0,55.0578,55.1144,55.0083,55.0224,17100.0
2013-05-10 12:30:00,77.77,77.84,77.72,77.73,17100.0,55.0366,55.0861,55.0012,55.0083,17100.0
2013-05-10 13:00:00,77.75,77.85,77.72,77.84,17300.0,55.0224,55.0932,55.0012,55.0861,17300.0
2013-05-10 13:30:00,77.85,77.86,77.69,77.74,28600.0,55.0932,55.1003,54.98,55.0153,28600.0
2013-05-10 14:00:00,77.75,77.91,77.73,77.9,18600.0,55.0224,55.1356,55.0083,55.1286,18600.0
2013-05-10 14:30:00,77.91,77.97,77.77,77.77,35000.0,55.1356,55.1781,55.0366,55.0366,35000.0
2013-05-10 15:00:00,77.8,77.83,77.65,77.68,42700.0,55.0578,55.079,54.9517,54.9729,42700.0
2013-05-10 15:30:00,77.67,77.83,77.64,77.83,161200.0,54.9658,55.079,54.9446,55.079,161200.0
2013-05-13 09:30:00,77.88,77.91,77.34,77.4,44000.0,55.1144,55.1356,54.7323,54.7747,44000.0
2013-05-13 10:00:00,77.37,77.85,77.29,77.51,30600.0,54.7535,55.0932,54.6969,54.8526,30600.0
2013-05-13 10:30:00,77.47,77.79,77.47,77.74,23000.0,54.8243,55.0507,54.8243,55.0153,23000.0
2013-05-13 11:00:00,77.79,77.85,77.67,77.79,44400.0,55.0507,55.0932,54.9658,55.0507,44400.0
2013-05-13 11:30:00,77.79,78.16,77.79,78.14,27900.0,55.0507,55.3126,55.0507,55.2984,27900.0
2013-05-13 12:00:00,78.17,78.28,78.14,78.26,45400.0,55.3196,55.3975,55.2984,55.3833,45400.0
2013-05-13 12:30:00,78.24,78.26,78.05,78.09,9500.0,55.3692,55.3833,55.2347,55.263,9500.0
2013-05-13 13:00:00,78.11,78.12,77.83,77.84,33000.0,55.2772,55.2843,55.079,55.0861,33000.0
2013-05-13 13:30:00,77.85,77.93,77.7,77.75,12400.0,55.0932,55.1498,54.987,55.0224,12400.0
2013-05-13 14:00:00,77.75,77.81,77.69,77.81,22600.0,55.0224,55.0649,54.98,55.0649,22600.0
2013-05-13 14:30:00,77.82,77.94,77.8,77.85,8400.0,55.072,55.1569,55.0578,55.0932,8400.0
2013-05-13 15:00:00,77.85,77.88,77.72,77.78,26100.0,55.0932,55.1144,55.0012,55.0436,26100.0
2013-05-13 15:30:00,77.76,77.9,77.76,77.89,55000.0,55.0295,55.1286,55.0295,55.1215,55000.0
2013-05-14 09:30:00,78.09,78.09,77.69,77.94,41300.0,55.263,55.263,54.98,55.1569,41300.0
2013-05-14 10:00:00,77.97,78.37,77.9,78.33,36700.0,55.1781,55.4612,55.1286,55.4329,36700.0
2013-05-14 10:30:00,78.33,78.4,78.25,78.34,30200.0,55.4329,55.4824,55.3763,55.44,30200.0
2013-05-14 11:00:00,78.35,78.57,78.3,78.56,37300.0,55.447,55.6027,55.4116,55.5956,37300.0
2013-05-14 11:30:00,78.55,78.7,78.5,78.7,25000.0,55.5886,55.6947,55.5532,55.6947,25000.0
2013-05-14 12:00:00,78.68,78.8,78.65,78.65,14700.0,55.6806,55.7655,55.6593,55.6593,14700.0
2013-05-14 12:30:00,78.64,78.67,78.52,78.55,11500.0,55.6523,55.6735,55.5673,55.5886,11500.0
2013-05-14 13:00:00,78.55,78.56,78.45,78.49,26100.0,55.5886,55.5956,55.5178,55.5461,26100.0
2013-05-14 13:30:00,78.48,78.49,78.37,78.39,20700.0,55.539,55.5461,55.4612,55.4753,20700.0
2013-05-14 14:00:00,78.37,78.54,78.33,78.47,18100.0,55.4612,55.5815,55.4329,55.532,18100.0
2013-05-14 14:30:00,78.47,78.66,78.4,78.41,18800.0,55.532,55.6664,55.4824,55.4895,18800.0
2013-05-14 15:00:00,78.4,78.76,78.39,78.73,42400.0,55.4824,55.7372,55.4753,55.7159,42400.0
2013-05-14 15:30:00,78.73,78.94,78.73,78.9,126500.0,55.7159,55.8646,55.7159,55.8363,126500.0
2013-05-15 09:30:00,78.91,79.22,78.89,79.19,23800.0,55.8433,56.0627,55.8292,56.0415,23800.0
2013-05-15 10:00:00,79.15,79.24,78.99,79.1,11500.0,56.0132,56.0769,55.8999,55.9778,11500.0
2013-05-15 10:30:00,79.1,79.25,79.03,79.17,23400.0,55.9778,56.0839,55.9283,56.0273,23400.0
2013-05-15 11:00:00,79.16,79.43,79.14,79.42,30200.0,56.0203,56.2113,56.0061,56.2043,30200.0
2013-05-15 11:30:00,79.41,79.68,79.4,79.67,13700.0,56.1972,56.3882,56.1901,56.3812,13700.0
2013-05-15 12:00:00,79.67,79.89,79.65,79.83,14700.0,56.3812,56.5369,56.367,56.4944,14700.0
2013-05-15 12:30:00,79.83,79.93,79.75,79.88,21200.0,56.4944,56.5652,56.4378,56.5298,21200.0
2013-05-15 13:00:00,79.84,79.95,79.84,79.91,5800.0,56.5015,56.5793,56.5015,56.551,5800.0
2013-05-15 13:30:00,79.91,79.99,79.75,79.77,15100.0,56.551,56.6076,56.4378,56.4519,15100.0
2013-05-15 14:00:00,79.78,79.8,79.56,79.74,14300.0,56.459,56.4732,56.3033,56.4307,14300.0
2013-05-15 14:30:00,79.73,79.78,79.48,79.75,24300.0,56.4236,56.459,56.2467,56.4378,24300.0
2013-05-15 15:00:00,79.77,79.98,79.71,79.85,28100.0,56.4519,56.6006,56.4095,56.5086,28100.0
2013-05-15 15:30:00,79.86,80.08,79.85,80.05,79300.0,56.5156,56.6713,56.5086,56.6501,79300.0
2013-05-16 09:30:00,79.89,80.25,79.81,80.1,84600.0,56.5369,56.7916,56.4802,56.6855,84600.0
2013-05-16 10:00:00,80.04,80.19,79.74,79.97,23500.0,56.643,56.7492,56.4307,56.5935,23500.0
2013-05-16 10:30:00,79.93,80.18,79.91,80.15,27000.0,56.5652,56.7421,56.551,56.7209,27000.0
2013-05-16 11:00:00,80.16,80.38,80.13,80.33,34500.0,56.7279,56.8836,56.7067,56.8482,34500.0
2013-05-16 11:30:00,80.33,80.37,80.16,80.18,73100.0,56.8482,56.8766,56.7279,56.7421,73100.0
2013-05-16 12:00:00,80.15,80.17,80.05,80.08,27100.0,56.7209,56.735,56.6501,56.6713,27100.0
2013-05-16 12:30:00,80.08,80.08,79.92,79.97,7900.0,56.6713,56.6713,56.5581,56.5935,7900.0
2013-05-16 13:00:00,79.97,79.98,79.86,79.94,11000.0,56.5935,56.6006,56.5156,56.5722,11000.0
2013-05-16 13:30:00,79.94,80.01,79.91,79.96,18500.0,56.5722,56.6218,56.551,56.5864,18500.0
2013-05-16 14:00:00,79.94,80.16,79.94,80.06,26600.0,56.5722,56.7279,56.5722,56.6572,26600.0
2013-05-16 14:30:00,80.05,80.08,79.84,79.84,25600.0,56.6501,56.6713,56.5015,56.5015,25600.0
2013-05-16 15:00:00,79.86,80.04,79.84,79.87,35700.0,56.5156,56.643,56.5015,56.5227,35700.0
2013-05-16 15:30:00,79.88,80.0,79.45,79.85,248100.0,56.5298,56.6147,56.2255,56.5086,248100.0
2013-05-17 09:30:00,79.98,80.86,79.81,80.85,104800.0,56.6006,57.2233,56.4802,57.2162,104800.0
2013-05-17 10:00:00,80.79,80.9,80.56,80.6,42200.0,57.1738,57.2516,57.011,57.0393,42200.0
2013-05-17 10:30:00,80.61,80.8,80.54,80.62,57800.0,57.0464,57.1809,56.9969,57.0535,57800.0
2013-05-17 11:00:00,80.61,80.7,80.56,80.56,35100.0,57.0464,57.1101,57.011,57.011,35100.0
2013-05-17 11:30:00,80.57,80.7,80.57,80.65,29900.0,57.0181,57.1101,57.0181,57.0747,29900.0
2013-05-17 12:00:00,80.63,80.93,80.58,80.84,39700.0,57.0605,57.2729,57.0252,57.2092,39700.0
2013-05-17 12:30:00,80.84,80.86,80.57,80.66,91100.0,57.2092,57.2233,57.0181,57.0818,91100.0
2013-05-17 13:00:00,80.66,80.73,80.59,80.73,38600.0,57.0818,57.1313,57.0322,57.1313,38600.0
2013-05-17 13:30:00,80.75,80.88,80.74,80.84,32500.0,57.1455,57.2375,57.1384,57.2092,32500.0
2013-05-17 14:00:00,80.84,81.07,80.81,81.03,42000.0,57.2092,57.3719,57.1879,57.3436,42000.0
2013-05-17 14:30:00,81.02,81.25,81.0,81.24,32900.0,57.3365,57.4993,57.3224,57.4922,32900.0
2013-05-17 15:00:00,81.23,81.26,81.12,81.22,38300.0,57.4852,57.5064,57.4073,57.4781,38300.0
2013-05-17 15:30:00,81.23,81.27,81.11,81.25,76700.0,57.4852,57.5135,57.4002,57.4993,76700.0
2013-05-20 09:30:00,81.11,81.73,81.11,81.72,41100.0,57.4002,57.839,57.4002,57.8319,41100.0
2013-05-20 10:00:00,81.72,81.8,81.45,81.47,27300.0,57.8319,57.8885,57.6408,57.655,27300.0
2013-05-20 10:30:00,81.47,81.71,81.46,81.71,8400.0,57.655,57.8248,57.6479,57.8248,8400.0
2013-05-20 11:00:00,81.71,81.81,81.64,81.75,17400.0,57.8248,57.8956,57.7753,57.8532,17400.0
2013-05-20 11:30:00,81.76,81.84,81.69,81.83,15500.0,57.8602,57.9168,57.8107,57.9098,15500.0
2013-05-20 12:00:00,81.86,81.87,81.69,81.72,30700.0,57.931,57.9381,57.8107,57.8319,30700.0
2013-05-20 12:30:00,81.68,81.69,81.57,81.68,9200.0,57.8036,57.8107,57.7258,57.8036,9200.0
2013-05-20 13:00:00,81.69,81.74,81.49,81.53,12600.0,57.8107,57.8461,57.6692,57.6975,12600.0
2013-05-20 13:30:00,81.54,81.59,81.38,81.54,17600.0,57.7045,57.7399,57.5913,57.7045,17600.0
2013-05-20 14:00:00,81.48,81.54,81.33,81.5,19800.0,57.6621,57.7045,57.5559,57.6762,19800.0
2013-05-20 14:30:00,81.51,81.57,81.17,81.17,63600.0,57.6833,57.7258,57.4427,57.4427,63600.0
2013-05-20 15:00:00,81.18,81.38,81.18,81.27,28600.0,57.4498,57.5913,57.4498,57.5135,28600.0
2013-05-20 15:30:00,81.29,81.35,81.15,81.23,74200.0,57.5276,57.5701,57.4285,57.4852,74200.0
2013-05-21 09:30:00,81.41,82.17,81.41,82.17,44000.0,57.6125,58.1504,57.6125,58.1504,44000.0
2013-05-21 10:00:00,82.18,82.25,81.83,81.93,54900.0,58.1575,58.207,57.9098,57.9805,54900.0
2013-05-21 10:30:00,81.92,81.95,81.77,81.82,22200.0,57.9735,57.9947,57.8673,57.9027,22200.0
2013-05-21 11:00:00,81.79,82.2,81.77,82.14,51300.0,57.8815,58.1716,57.8673,58.1292,51300.0
2013-05-21 11:30:00,82.18,82.44,82.15,82.44,28100.0,58.1575,58.3415,58.1362,58.3415,28100.0
2013-05-21 12:00:00,82.45,82.68,82.43,82.66,23600.0,58.3485,58.5113,58.3344,58.4971,23600.0
2013-05-21 12:30:00,82.67,82.68,82.59,82.65,17000.0,58.5042,58.5113,58.4476,58.4901,17000.0
2013-05-21 13:00:00,82.65,82.87,82.62,82.78,18600.0,58.4901,58.6458,58.4688,58.5821,18600.0
2013-05-21 13:30:00,82.74,82.82,82.69,82.72,17200.0,58.5538,58.6104,58.5184,58.5396,17200.0
2013-05-21 14:00:00,82.73,82.91,82.68,82.84,21200.0,58.5467,58.6741,58.5113,58.6245,21200.0
2013-05-21 14:30:00,82.81,82.88,82.69,82.81,18400.0,58.6033,58.6528,58.5184,58.6033,18400.0
2013-05-21 15:00:00,82.8,82.81,82.57,82.57,23500.0,58.5962,58.6033,58.4335,58.4335,23500.0
2013-05-21 15:30:00,82.56,82.67,82.49,82.63,77300.0,58.4264,58.5042,58.3768,58.4759,77300.0
2013-05-22 09:30:00,82.72,83.45,82.67,83.41,109100.0,58.5396,59.0562,58.5042,59.0279,109100.0
2013-05-22 10:00:00,83.42,84.27,83.36,84.23,87700.0,59.035,59.6365,58.9925,59.6082,87700.0
2013-05-22 10:30:00,84.25,84.26,83.47,83.62,47400.0,59.6224,59.6294,59.0704,59.1765,47400.0
2013-05-22 11:00:00,83.63,83.94,83.56,83.7,84600.0,59.1836,59.403,59.1341,59.2331,84600.0
2013-05-22 11:30:00,83.72,83.89,83.45,83.58,55300.0,59.2473,59.3676,59.0562,59.1482,55300.0
2013-05-22 12:00:00,83.57,83.84,83.53,83.68,35400.0,59.1411,59.3322,59.1128,59.219,35400.0
2013-05-22 12:30:00,83.68,83.7,83.43,83.64,29700.0,59.219,59.2331,59.0421,59.1907,29700.0
2013-05-22 13:00:00,83.62,83.67,83.22,83.27,31400.0,59.1765,59.2119,58.8934,58.9288,31400.0
2013-05-22 13:30:00,83.21,83.32,82.98,83.07,61400.0,58.8864,58.9642,58.7236,58.7873,61400.0
2013-05-22 14:00:00,83.11,83.28,82.47,82.58,55300.0,58.8156,58.9359,58.3627,58.4405,55300.0
2013-05-22 14:30:00,82.55,82.71,82.29,82.59,48100.0,58.4193,58.5325,58.2353,58.4476,48100.0
2013-05-22 15:00:00,82.61,82.62,81.86,81.87,52700.0,58.4618,58.4688,57.931,57.9381,52700.0
2013-05-22 15:30:00,81.84,82.17,81.73,82.11,101900.0,57.9168,58.1504,57.839,58.1079,101900.0
2013-05-23 09:30:00,81.4,81.67,81.18,81.53,42600.0,57.6055,57.7965,57.4498,57.6975,42600.0
2013-05-23 10:00:00,81.53,82.04,81.42,81.92,45800.0,57.6975,58.0584,57.6196,57.9735,45800.0
2013-05-23 10:30:00,81.92,82.03,81.65,81.95,32700.0,57.9735,58.0513,57.7824,57.9947,32700.0
2013-05-23 11:00:00,81.94,82.32,81.87,82.25,41800.0,57.9876,58.2565,57.9381,58.207,41800.0
2013-05-23 11:30:00,82.24,82.48,82.19,82.39,35400.0,58.1999,58.3698,58.1645,58.3061,35400.0
2013-05-23 12:00:00,82.38,82.68,82.34,82.38,20000.0,58.299,58.5113,58.2707,58.299,20000.0
2013-05-23 12:30:00,82.38,82.4,82.17,82.33,14300.0,58.299,58.3131,58.1504,58.2636,14300.0
2013-05-23 13:00:00,82.35,82.39,82.25,82.25,16300.0,58.2778,58.3061,58.207,58.207,16300.0
2013-05-23 13:30:00,82.24,82.4,82.16,82.4,18400.0,58.1999,58.3131,58.1433,58.3131,18400.0
2013-05-23 14:00:00,82.38,82.5,82.27,82.27,25800.0,58.299,58.3839,58.2212,58.2212,25800.0
2013-05-23 14:30:00,82.22,82.44,82.12,82.26,24100.0,58.1858,58.3415,58.115,58.2141,24100.0
2013-05-23 15:00:00,82.24,82.3,81.96,82.07,39600.0,58.1999,58.2424,58.0018,58.0796,39600.0
2013-05-23 15:30:00,82.1,82.16,81.8,81.99,75700.0,58.1008,58.1433,57.8885,58.023,75700.0
2013-05-24 09:30:00,81.45,81.7,81.33,81.67,32800.0,57.6408,57.8178,57.5559,57.7965,32800.0
2013-05-24 10:00:00,81.64,81.64,81.1,81.25,27300.0,57.7753,57.7753,57.3932,57.4993,27300.0
2013-05-24 10:30:00,81.19,81.4,81.03,81.23,19600.0,57.4569,57.6055,57.3436,57.4852,19600.0
2013-05-24 11:00:00,81.29,81.32,81.06,81.15,34000.0,57.5276,57.5489,57.3649,57.4285,34000.0
2013-05-24 11:30:00,81.14,81.38,81.08,81.26,24200.0,57.4215,57.5913,57.379,57.5064,24200.0
2013-05-24 12:00:00,81.26,81.44,81.22,81.4,27200.0,57.5064,57.6338,57.4781,57.6055,27200.0
2013-05-24 12:30:00,81.39,81.39,81.17,81.25,29800.0,57.5984,57.5984,57.4427,57.4993,29800.0
2013-05-24 13:00:00,81.25,81.44,81.23,81.43,38300.0,57.4993,57.6338,57.4852,57.6267,38300.0
2013-05-24 13:30:00,81.42,81.47,81.32,81.41,19400.0,57.6196,57.655,57.5489,57.6125,19400.0
2013-05-24 14:00:00,81.44,81.54,81.41,81.43,18400.0,57.6338,57.7045,57.6125,57.6267,18400.0
2013-05-24 14:30:00,81.45,81.46,81.3,81.42,32200.0,57.6408,57.6479,57.5347,57.6196,32200.0
2013-05-24 15:00:00,81.44,81.48,81.28,81.29,34000.0,57.6338,57.6621,57.5205,57.5276,34000.0
2013-05-24 15:30:00,81.29,81.43,81.17,81.41,80500.0,57.5276,57.6267,57.4427,57.6125,80500.0
2013-05-28 09:30:00,82.31,82.71,82.22,82.35,68400.0,58.2495,58.5325,58.1858,58.2778,68400.0
2013-05-28 10:00:00,82.37,82.52,82.34,82.36,48100.0,58.2919,58.3981,58.2707,58.2848,48100.0
2013-05-28 10:30:00,82.38,82.41,82.25,82.33,30900.0,58.299,58.3202,58.207,58.2636,30900.0
2013-05-28 11:00:00,82.36,82.37,82.06,82.08,40300.0,58.2848,58.2919,58.0725,58.0867,40300.0
2013-05-28 11:30:00,82.07,82.08,81.73,81.82,30700.0,58.0796,58.0867,57.839,57.9027,30700.0
2013-05-28 12:00:00,81.82,81.98,81.71,81.75,15400.0,57.9027,58.0159,57.8248,57.8532,15400.0
2013-05-28 12:30:00,81.74,81.83,81.62,81.71,17100.0,57.8461,57.9098,57.7612,57.8248,17100.0
2013-05-28 13:00:00,81.69,81.72,81.56,81.64,35100.0,57.8107,57.8319,57.7187,57.7753,35100.0
2013-05-28 13:30:00,81.64,81.69,81.41,81.43,18600.0,57.7753,57.8107,57.6125,57.6267,18600.0
2013-05-28 14:00:00,81.46,81.54,81.16,81.39,47900.0,57.6479,57.7045,57.4356,57.5984,47900.0
2013-05-28 14:30:00,81.44,81.81,81.39,81.71,12700.0,57.6338,57.8956,57.5984,57.8248,12700.0
2013-05-28 15:00:00,81.72,81.8,81.64,81.74,27100.0,57.8319,57.8885,57.7753,57.8461,27100.0
2013-05-28 15:30:00,81.79,82.02,81.76,81.9,58100.0,57.8815,58.0442,57.8602,57.9593,58100.0
2013-05-29 09:30:00,81.44,81.62,80.77,81.18,60500.0,57.6338,57.7612,57.1596,57.4498,60500.0
2013-05-29 10:00:00,81.18,81.29,80.67,80.68,52800.0,57.4498,57.5276,57.0889,57.0959,52800.0
2013-05-29 10:30:00,80.66,80.71,80.26,80.26,41900.0,57.0818,57.1172,56.7987,56.7987,41900.0
2013-05-29 11:00:00,80.23,80.45,79.98,80.39,79200.0,56.7775,56.9332,56.6006,56.8907,79200.0
2013-05-29 11:30:00,80.36,80.41,80.02,80.18,46600.0,56.8695,56.9049,56.6289,56.7421,46600.0
2013-05-29 12:00:00,80.22,80.22,79.83,79.89,63000.0,56.7704,56.7704,56.4944,56.5369,63000.0
2013-05-29 12:30:00,79.86,79.89,79.49,79.65,45200.0,56.5156,56.5369,56.2538,56.367,45200.0
2013-05-29 13:00:00,79.64,79.75,79.39,79.68,45500.0,56.3599,56.4378,56.183,56.3882,45500.0
2013-05-29 13:30:00,79.67,80.1,79.63,79.98,55100.0,56.3812,56.6855,56.3529,56.6006,55100.0
2013-05-29 14:00:00,79.97,80.01,79.75,79.75,58300.0,56.5935,56.6218,56.4378,56.4378,58300.0
2013-05-29 14:30:00,79.76,79.97,79.63,79.82,68400.0,56.4449,56.5935,56.3529,56.4873,68400.0
2013-05-29 15:00:00,79.79,80.02,79.73,79.98,56500.0,56.4661,56.6289,56.4236,56.6006,56500.0
2013-05-29 15:30:00,79.97,79.99,79.55,79.59,148600.0,56.5935,56.6076,56.2963,56.3246,148600.0
2013-05-30 09:30:00,79.83,80.17,79.63,79.86,80000.0,56.4944,56.735,56.3529,56.5156,80000.0
2013-05-30 10:00:00,79.79,79.87,79.59,79.59,40800.0,56.4661,56.5227,56.3246,56.3246,40800.0
2013-05-30 10:30:00,79.59,79.93,79.59,79.77,35500.0,56.3246,56.5652,56.3246,56.4519,35500.0
2013-05-30 11:00:00,79.8,79.8,79.51,79.61,41900.0,56.4732,56.4732,56.2679,56.3387,41900.0
2013-05-30 11:30:00,79.65,79.71,79.48,79.5,49200.0,56.367,56.4095,56.2467,56.2609,49200.0
2013-05-30 12:00:00,79.52,79.55,79.14,79.18,50700.0,56.275,56.2963,56.0061,56.0344,50700.0
2013-05-30 12:30:00,79.19,79.35,79.05,79.29,35700.0,56.0415,56.1547,55.9424,56.1123,35700.0
2013-05-30 13:00:00,79.29,79.31,79.12,79.2,35100.0,56.1123,56.1264,55.9919,56.0486,35100.0
2013-05-30 13:30:00,79.21,79.31,79.12,79.13,39800.0,56.0556,56.1264,55.9919,55.999,39800.0
2013-05-30 14:00:00,79.14,79.22,78.68,78.71,112400.0,56.0061,56.0627,55.6806,55.7018,112400.0
2013-05-30 14:30:00,78.73,78.81,78.54,78.56,171800.0,55.7159,55.7726,55.5815,55.5956,171800.0
2013-05-30 15:00:00,78.56,78.73,78.34,78.57,142100.0,55.5956,55.7159,55.44,55.6027,142100.0
2013-05-30 15:30:00,78.57,78.74,78.48,78.52,165400.0,55.6027,55.723,55.539,55.5673,165400.0
2013-05-31 09:30:00,78.33,79.46,78.28,79.06,64200.0,55.4329,56.2326,55.3975,55.9495,64200.0
2013-05-31 10:00:00,79.18,79.27,78.83,79.27,23500.0,56.0344,56.0981,55.7867,56.0981,23500.0
2013-05-31 10:30:00,79.23,79.25,78.97,79.04,54100.0,56.0698,56.0839,55.8858,55.9353,54100.0
2013-05-31 11:00:00,79.05,79.5,79.05,79.2,71200.0,55.9424,56.2609,55.9424,56.0486,71200.0
2013-05-31 11:30:00,79.19,79.3,79.12,79.22,26300.0,56.0415,56.1193,55.9919,56.0627,26300.0
2013-05-31 12:00:00,79.22,79.22,78.91,79.08,18200.0,56.0627,56.0627,55.8433,55.9636,18200.0
2013-05-31 12:30:00,79.06,79.24,79.05,79.2,21600.0,55.9495,56.0769,55.9424,56.0486,21600.0
2013-05-31 13:00:00,79.2,79.27,79.05,79.12,12800.0,56.0486,56.0981,55.9424,55.9919,12800.0
2013-05-31 13:30:00,79.1,79.14,78.96,79.02,18700.0,55.9778,56.0061,55.8787,55.9212,18700.0
2013-05-31 14:00:00,78.98,79.01,78.83,78.85,32500.0,55.8929,55.9141,55.7867,55.8009,32500.0
2013-05-31 14:30:00,78.85,78.85,78.33,78.39,30400.0,55.8009,55.8009,55.4329,55.4753,30400.0
2013-05-31 15:00:00,78.38,78.69,78.36,78.47,57300.0,55.4683,55.6876,55.4541,55.532,57300.0
2013-05-31 15:30:00,78.47,78.49,77.74,77.75,192400.0,55.532,55.5461,55.0153,55.0224,192400.0
2013-06-03 09:30:00,78.13,78.13,77.39,77.7,46800.0,55.2913,55.2913,54.7677,54.987,46800.0
2013-06-03 10:00:00,77.7,78.07,77.47,77.55,74600.0,54.987,55.2489,54.8243,54.8809,74600.0
2013-06-03 10:30:00,77.54,77.56,77.0,77.13,66900.0,54.8738,54.888,54.4917,54.5837,66900.0
2013-06-03 11:00:00,77.15,77.22,76.65,76.73,62200.0,54.5978,54.6473,54.244,54.3006,62200.0
2013-06-03 11:30:00,76.74,77.08,76.57,77.0,95100.0,54.3077,54.5483,54.1874,54.4917,95100.0
2013-06-03 12:00:00,77.03,77.06,76.68,76.79,67100.0,54.5129,54.5341,54.2652,54.343,67100.0
2013-06-03 12:30:00,76.81,76.97,76.67,76.91,39400.0,54.3572,54.4704,54.2581,54.428,39400.0
2013-06-03 13:00:00,76.94,77.06,76.73,76.81,70900.0,54.4492,54.5341,54.3006,54.3572,70900.0
2013-06-03 13:30:00,76.83,77.17,76.83,76.86,53000.0,54.3714,54.612,54.3714,54.3926,53000.0
2013-06-03 14:00:00,76.86,77.16,76.84,77.01,62300.0,54.3926,54.6049,54.3784,54.4987,62300.0
2013-06-03 14:30:00,77.02,77.32,76.93,77.15,42900.0,54.5058,54.7181,54.4421,54.5978,42900.0
2013-06-03 15:00:00,77.16,77.3,77.15,77.2,102200.0,54.6049,54.704,54.5978,54.6332,102200.0
2013-06-03 15:30:00,77.19,77.52,77.16,77.48,177000.0,54.6261,54.8597,54.6049,54.8313,177000.0
2013-06-04 09:30:00,77.54,78.08,77.47,77.9,48100.0,54.8738,55.256,54.8243,55.1286,48100.0
2013-06-04 10:00:00,77.96,77.97,77.44,77.54,67700.0,55.171,55.1781,54.803,54.8738,67700.0
2013-06-04 10:30:00,77.56,77.63,77.33,77.45,58800.0,54.888,54.9375,54.7252,54.8101,58800.0
2013-06-04 11:00:00,77.41,77.54,77.22,77.35,46700.0,54.7818,54.8738,54.6473,54.7393,46700.0
2013-06-04 11:30:00,77.38,77.78,77.29,77.43,34400.0,54.7606,55.0436,54.6969,54.796,34400.0
2013-06-04 12:00:00,77.43,77.44,77.09,77.09,37700.0,54.796,54.803,54.5553,54.5553,37700.0
2013-06-04 12:30:00,77.09,77.24,77.06,77.1,41100.0,54.5553,54.6615,54.5341,54.5624,41100.0
2013-06-04 13:00:00,77.1,77.12,76.72,76.8,45400.0,54.5624,54.5766,54.2935,54.3501,45400.0
2013-06-04 13:30:00,76.8,76.9,76.7,76.85,46100.0,54.3501,54.4209,54.2794,54.3855,46100.0
2013-06-04 14:00:00,76.83,76.86,76.5,76.62,55400.0,54.3714,54.3926,54.1378,54.2227,55400.0
2013-06-04 14:30:00,76.63,77.02,76.62,76.85,68700.0,54.2298,54.5058,54.2227,54.3855,68700.0
2013-06-04 15:00:00,76.85,76.88,76.65,76.82,70700.0,54.3855,54.4067,54.244,54.3643,70700.0
2013-06-04 15:30:00,76.82,77.18,76.8,76.82,164900.0,54.3643,54.619,54.3501,54.3643,164900.0
2013-06-05 09:30:00,76.41,76.7,75.94,75.96,35800.0,54.4599,54.6666,54.1249,54.1392,35800.0
2013-06-05 10:00:00,75.98,76.3,75.73,75.95,56600.0,54.1534,54.3815,53.9752,54.132,56600.0
2013-06-05 10:30:00,75.94,76.03,75.8,75.89,31500.0,54.1249,54.1891,54.0251,54.0893,31500.0
2013-06-05 11:00:00,75.88,75.9,75.65,75.7,33900.0,54.0822,54.0964,53.9182,53.9539,33900.0
2013-06-05 11:30:00,75.65,75.69,75.53,75.65,90200.0,53.9182,53.9467,53.8327,53.9182,90200.0
2013-06-05 12:00:00,75.64,75.69,75.51,75.69,25700.0,53.9111,53.9467,53.8184,53.9467,25700.0
2013-06-05 12:30:00,75.66,75.66,75.39,75.48,32900.0,53.9254,53.9254,53.7329,53.7971,32900.0
2013-06-05 13:00:00,75.5,75.76,75.46,75.51,50600.0,53.8113,53.9966,53.7828,53.8184,50600.0
2013-06-05 13:30:00,75.53,75.68,75.46,75.48,56800.0,53.8327,53.9396,53.7828,53.7971,56800.0
2013-06-05 14:00:00,75.48,75.58,75.14,75.21,59300.0,53.7971,53.8683,53.5547,53.6046,59300.0
2013-06-05 14:30:00,75.23,75.61,75.18,75.54,24500.0,53.6189,53.8897,53.5832,53.8398,24500.0
2013-06-05 15:00:00,75.55,75.62,75.36,75.53,54200.0,53.847,53.8968,53.7115,53.8327,54200.0
2013-06-05 15:30:00,75.53,75.67,75.32,75.33,77600.0,53.8327,53.9325,53.683,53.6902,77600.0
2013-06-06 09:30:00,75.35,75.81,75.3,75.63,81200.0,53.7044,54.0323,53.6688,53.904,81200.0
2013-06-06 10:00:00,75.62,75.76,75.31,75.56,26900.0,53.8968,53.9966,53.6759,53.8541,26900.0
2013-06-06 10:30:00,75.56,75.72,75.4,75.62,20100.0,53.8541,53.9681,53.74,53.8968,20100.0
2013-06-06 11:00:00,75.67,75.74,75.5,75.7,15900.0,53.9325,53.9824,53.8113,53.9539,15900.0
2013-06-06 11:30:00,75.71,75.89,75.55,75.7,16900.0,53.961,54.0893,53.847,53.9539,16900.0
2013-06-06 12:00:00,75.65,75.65,75.12,75.22,14200.0,53.9182,53.9182,53.5405,53.6118,14200.0
2013-06-06 12:30:00,75.27,75.54,75.27,75.4,27400.0,53.6474,53.8398,53.6474,53.74,27400.0
2013-06-06 13:00:00,75.5,75.76,75.44,75.65,16500.0,53.8113,53.9966,53.7686,53.9182,16500.0
2013-06-06 13:30:00,75.65,75.92,75.59,75.76,22800.0,53.9182,54.1107,53.8755,53.9966,22800.0
2013-06-06 14:00:00,75.78,75.88,75.58,75.88,32600.0,54.0109,54.0822,53.8683,54.0822,32600.0
2013-06-06 14:30:00,75.86,76.0,75.73,75.75,25500.0,54.0679,54.1677,53.9752,53.9895,25500.0
2013-06-06 15:00:00,75.79,75.88,75.61,75.74,82700.0,54.018,54.0822,53.8897,53.9824,82700.0
2013-06-06 15:30:00,75.76,75.9,75.67,75.9,122200.0,53.9966,54.0964,53.9325,54.0964,122200.0
2013-06-07 09:30:00,76.79,76.79,76.27,76.78,27000.0,54.7307,54.7307,54.3601,54.7236,27000.0
2013-06-07 10:00:00,76.84,77.14,76.54,77.0,54900.0,54.7664,54.9802,54.5526,54.8804,54900.0
2013-06-07 10:30:00,77.03,77.03,76.83,76.89,41900.0,54.9018,54.9018,54.7593,54.802,41900.0
2013-06-07 11:00:00,76.9,77.14,76.83,77.08,51200.0,54.8091,54.9802,54.7593,54.9374,51200.0
2013-06-07 11:30:00,77.08,77.2,77.02,77.18,58200.0,54.9374,55.023,54.8947,55.0087,58200.0
2013-06-07 12:00:00,77.2,77.41,77.07,77.33,76900.0,55.023,55.1726,54.9303,55.1156,76900.0
2013-06-07 12:30:00,77.35,77.37,77.2,77.21,15600.0,55.1299,55.1441,55.023,55.0301,15600.0
2013-06-07 13:00:00,77.19,77.26,77.05,77.08,21000.0,55.0158,55.0657,54.9161,54.9374,21000.0
2013-06-07 13:30:00,77.08,77.16,77.05,77.08,12600.0,54.9374,54.9945,54.9161,54.9374,12600.0
2013-06-07 14:00:00,77.1,77.16,76.81,76.94,25400.0,54.9517,54.9945,54.745,54.8377,25400.0
2013-06-07 14:30:00,76.94,77.21,76.93,77.2,18900.0,54.8377,55.0301,54.8305,55.023,18900.0
2013-06-07 15:00:00,77.17,77.23,77.07,77.17,31200.0,55.0016,55.0443,54.9303,55.0016,31200.0
2013-06-07 15:30:00,77.18,77.56,77.06,77.44,109500.0,55.0087,55.2795,54.9232,55.194,109500.0
2013-06-10 09:30:00,77.77,77.83,77.3,77.57,35600.0,55.4292,55.472,55.0942,55.2867,35600.0
2013-06-10 10:00:00,77.49,77.81,77.34,77.8,22000.0,55.2297,55.4577,55.1227,55.4506,22000.0
2013-06-10 10:30:00,77.8,77.81,77.64,77.75,27400.0,55.4506,55.4577,55.3366,55.415,27400.0
2013-06-10 11:00:00,77.77,78.04,77.75,77.86,33500.0,55.4292,55.6217,55.415,55.4934,33500.0
2013-06-10 11:30:00,77.9,77.9,77.73,77.89,28500.0,55.5219,55.5219,55.4007,55.5147,28500.0
2013-06-10 12:00:00,77.85,78.04,77.84,77.99,29300.0,55.4862,55.6217,55.4791,55.586,29300.0
2013-06-10 12:30:00,77.99,78.03,77.94,78.0,26900.0,55.586,55.6145,55.5504,55.5932,26900.0
2013-06-10 13:00:00,78.0,78.1,77.98,78.05,30900.0,55.5932,55.6644,55.5789,55.6288,30900.0
2013-06-10 13:30:00,78.04,78.09,77.94,77.97,50600.0,55.6217,55.6573,55.5504,55.5718,50600.0
2013-06-10 14:00:00,77.97,78.12,77.88,78.09,53900.0,55.5718,55.6787,55.5076,55.6573,53900.0
2013-06-10 14:30:00,78.08,78.1,77.97,78.06,45800.0,55.6502,55.6644,55.5718,55.6359,45800.0
2013-06-10 15:00:00,78.04,78.09,77.95,78.05,37400.0,55.6217,55.6573,55.5575,55.6288,37400.0
2013-06-10 15:30:00,78.06,78.07,77.73,77.92,104800.0,55.6359,55.643,55.4007,55.5361,104800.0
2013-06-11 09:30:00,76.97,77.36,76.93,77.06,33600.0,54.859,55.137,54.8305,54.9232,33600.0
2013-06-11 10:00:00,77.02,77.41,76.94,77.41,20800.0,54.8947,55.1726,54.8377,55.1726,20800.0
2013-06-11 10:30:00,77.41,77.66,77.31,77.63,18200.0,55.1726,55.3508,55.1014,55.3294,18200.0
2013-06-11 11:00:00,77.63,77.75,77.41,77.69,13500.0,55.3294,55.415,55.1726,55.3722,13500.0
2013-06-11 11:30:00,77.72,77.8,77.58,77.61,21300.0,55.3936,55.4506,55.2938,55.3152,21300.0
2013-06-11 12:00:00,77.61,77.66,77.45,77.45,14500.0,55.3152,55.3508,55.2011,55.2011,14500.0
2013-06-11 12:30:00,77.46,77.6,77.41,77.53,7100.0,55.2083,55.3081,55.1726,55.2582,7100.0
2013-06-11 13:00:00,77.55,77.66,77.42,77.42,19600.0,55.2724,55.3508,55.1798,55.1798,19600.0
2013-06-11 13:30:00,77.4,77.4,77.15,77.15,12000.0,55.1655,55.1655,54.9873,54.9873,12000.0
2013-06-11 14:00:00,77.15,77.33,77.08,77.33,25800.0,54.9873,55.1156,54.9374,55.1156,25800.0
2013-06-11 14:30:00,77.34,77.51,77.25,77.45,24700.0,55.1227,55.2439,55.0586,55.2011,24700.0
2013-06-11 15:00:00,77.51,77.54,77.33,77.41,15700.0,55.2439,55.2653,55.1156,55.1726,15700.0
2013-06-11 15:30:00,77.36,77.5,77.25,77.3,77000.0,55.137,55.2368,55.0586,55.0942,77000.0
2013-06-12 09:30:00,79.14,79.14,77.6,77.7,92800.0,56.4057,56.4057,55.3081,55.3793,92800.0
2013-06-12 10:00:00,77.7,77.77,77.26,77.77,41600.0,55.3793,55.4292,55.0657,55.4292,41600.0
2013-06-12 10:30:00,77.75,77.85,77.37,77.42,29300.0,55.415,55.4862,55.1441,55.1798,29300.0
2013-06-12 11:00:00,77.4,77.78,77.4,77.6,35900.0,55.1655,55.4363,55.1655,55.3081,35900.0
2013-06-12 11:30:00,77.59,77.68,77.36,77.51,36300.0,55.3009,55.3651,55.137,55.2439,36300.0
2013-06-12 12:00:00,77.52,77.63,77.33,77.48,19600.0,55.251,55.3294,55.1156,55.2225,19600.0
2013-06-12 12:30:00,77.49,77.67,77.45,77.67,30800.0,55.2297,55.3579,55.2011,55.3579,30800.0
2013-06-12 13:00:00,77.66,77.78,77.65,77.71,26300.0,55.3508,55.4363,55.3437,55.3865,26300.0
2013-06-12 13:30:00,77.72,77.73,77.49,77.68,12300.0,55.3936,55.4007,55.2297,55.3651,12300.0
2013-06-12 14:00:00,77.67,77.67,77.37,77.5,22500.0,55.3579,55.3579,55.1441,55.2368,22500.0
2013-06-12 14:30:00,77.5,77.61,77.42,77.51,31400.0,55.2368,55.3152,55.1798,55.2439,31400.0
2013-06-12 15:00:00,77.5,77.63,77.46,77.56,67600.0,55.2368,55.3294,55.2083,55.2795,67600.0
2013-06-12 15:30:00,77.55,77.62,77.45,77.45,75700.0,55.2724,55.3223,55.2011,55.2011,75700.0
2013-06-13 09:30:00,77.57,77.74,77.44,77.65,24700.0,55.2867,55.4078,55.194,55.3437,24700.0
2013-06-13 10:00:00,77.62,77.7,77.3,77.55,21600.0,55.3223,55.3793,55.0942,55.2724,21600.0
2013-06-13 10:30:00,77.59,77.81,77.55,77.78,23100.0,55.3009,55.4577,55.2724,55.4363,23100.0
2013-06-13 11:00:00,77.81,77.92,77.7,77.87,19600.0,55.4577,55.5361,55.3793,55.5005,19600.0
2013-06-13 11:30:00,77.91,78.0,77.83,77.95,14200.0,55.529,55.5932,55.472,55.5575,14200.0
2013-06-13 12:00:00,77.98,78.04,77.89,77.94,14500.0,55.5789,55.6217,55.5147,55.5504,14500.0
2013-06-13 12:30:00,77.91,78.24,77.89,78.21,20000.0,55.529,55.7642,55.5147,55.7428,20000.0
2013-06-13 13:00:00,78.18,78.26,78.0,78.22,20700.0,55.7214,55.7785,55.5932,55.75,20700.0
2013-06-13 13:30:00,78.22,78.28,78.02,78.17,20500.0,55.75,55.7927,55.6074,55.7143,20500.0
2013-06-13 14:00:00,78.15,78.48,78.15,78.31,42300.0,55.7001,55.9353,55.7001,55.8141,42300.0
2013-06-13 14:30:00,78.29,78.32,78.11,78.22,21400.0,55.7998,55.8212,55.6716,55.75,21400.0
2013-06-13 15:00:00,78.27,78.44,78.18,78.4,47100.0,55.7856,55.9068,55.7214,55.8782,47100.0
2013-06-13 15:30:00,78.41,78.69,78.28,78.61,74800.0,55.8854,56.0849,55.7927,56.0279,74800.0
2013-06-14 09:30:00,78.46,78.58,78.01,78.51,28800.0,55.921,56.0065,55.6003,55.9566,28800.0
2013-06-14 10:00:00,78.69,78.75,78.5,78.66,33200.0,56.0849,56.1277,55.9495,56.0636,33200.0
2013-06-14 10:30:00,78.72,78.84,78.46,78.58,15100.0,56.1063,56.1918,55.921,56.0065,15100.0
2013-06-14 11:00:00,78.49,78.65,78.45,78.51,13100.0,55.9424,56.0564,55.9139,55.9566,13100.0
2013-06-14 11:30:00,78.55,78.81,78.48,78.8,20300.0,55.9852,56.1705,55.9353,56.1633,20300.0
2013-06-14 12:00:00,78.78,78.87,78.59,78.82,35100.0,56.1491,56.2132,56.0137,56.1776,35100.0
2013-06-14 12:30:00,78.84,79.01,78.77,78.79,28300.0,56.1918,56.313,56.142,56.1562,28300.0
2013-06-14 13:00:00,78.78,78.88,78.61,78.64,10200.0,56.1491,56.2204,56.0279,56.0493,10200.0
2013-06-14 13:30:00,78.64,78.75,78.57,78.66,37300.0,56.0493,56.1277,55.9994,56.0636,37300.0
2013-06-14 14:00:00,78.66,79.05,78.55,79.05,29600.0,56.0636,56.3415,55.9852,56.3415,29600.0
2013-06-14 14:30:00,79.05,79.11,78.71,78.71,21700.0,56.3415,56.3843,56.0992,56.0992,21700.0
2013-06-14 15:00:00,78.72,79.04,78.7,78.91,26200.0,56.1063,56.3344,56.0921,56.2417,26200.0
2013-06-14 15:30:00,78.91,78.97,78.63,78.64,61300.0,56.2417,56.2845,56.0422,56.0493,61300.0
2013-06-17 09:30:00,79.04,79.49,78.93,79.35,48000.0,56.3344,56.6551,56.256,56.5553,48000.0
2013-06-17 10:00:00,79.41,79.45,79.22,79.25,19600.0,56.5981,56.6266,56.4627,56.4841,19600.0
2013-06-17 10:30:00,79.21,79.25,78.95,79.24,17800.0,56.4556,56.4841,56.2702,56.4769,17800.0
2013-06-17 11:00:00,79.24,79.31,79.14,79.26,14000.0,56.4769,56.5268,56.4057,56.4912,14000.0
2013-06-17 11:30:00,79.27,79.32,79.11,79.14,19500.0,56.4983,56.534,56.3843,56.4057,19500.0
2013-06-17 12:00:00,79.14,79.18,79.03,79.11,14600.0,56.4057,56.4342,56.3273,56.3843,14600.0
2013-06-17 12:30:00,79.04,79.24,79.04,79.16,15800.0,56.3344,56.4769,56.3344,56.4199,15800.0
2013-06-17 13:00:00,79.15,79.23,78.98,79.22,19800.0,56.4128,56.4698,56.2916,56.4627,19800.0
2013-06-17 13:30:00,79.22,79.41,79.22,79.38,16500.0,56.4627,56.5981,56.4627,56.5767,16500.0
2013-06-17 14:00:00,79.37,79.39,78.84,78.9,22700.0,56.5696,56.5838,56.1918,56.2346,22700.0
2013-06-17 14:30:00,78.89,79.02,78.56,78.66,21800.0,56.2275,56.3201,55.9923,56.0636,21800.0
2013-06-17 15:00:00,78.64,78.84,78.58,78.79,22200.0,56.0493,56.1918,56.0065,56.1562,22200.0
2013-06-17 15:30:00,78.81,79.13,78.81,78.99,63400.0,56.1705,56.3985,56.1705,56.2988,63400.0
2013-06-18 09:30:00,79.12,79.12,78.51,78.83,44700.0,56.3914,56.3914,55.9566,56.1847,44700.0
2013-06-18 10:00:00,78.83,79.07,78.74,78.86,20600.0,56.1847,56.3558,56.1206,56.2061,20600.0
2013-06-18 10:30:00,78.85,79.15,78.85,79.13,17500.0,56.199,56.4128,56.199,56.3985,17500.0
2013-06-18 11:00:00,79.17,79.22,78.99,79.18,19600.0,56.427,56.4627,56.2988,56.4342,19600.0
2013-06-18 11:30:00,79.22,79.32,79.13,79.16,18200.0,56.4627,56.534,56.3985,56.4199,18200.0
2013-06-18 12:00:00,79.16,79.31,79.1,79.27,13300.0,56.4199,56.5268,56.3772,56.4983,13300.0
2013-06-18 12:30:00,79.27,79.45,79.24,79.38,26000.0,56.4983,56.6266,56.4769,56.5767,26000.0
2013-06-18 13:00:00,79.36,79.39,79.27,79.36,27400.0,56.5625,56.5838,56.4983,56.5625,27400.0
2013-06-18 13:30:00,79.34,79.35,79.24,79.29,39800.0,56.5482,56.5553,56.4769,56.5126,39800.0
2013-06-18 14:00:00,79.32,79.61,79.27,79.59,47100.0,56.534,56.7406,56.4983,56.7264,47100.0
2013-06-18 14:30:00,79.58,79.69,79.55,79.6,21200.0,56.7193,56.7977,56.6979,56.7335,21200.0
2013-06-18 15:00:00,79.57,79.69,79.48,79.67,26300.0,56.7121,56.7977,56.648,56.7834,26300.0
2013-06-18 15:30:00,79.67,79.67,79.49,79.63,62100.0,56.7834,56.7834,56.6551,56.7549,62100.0
2013-06-19 09:30:00,79.64,79.78,78.98,79.08,30300.0,56.762,56.8618,56.2916,56.3629,30300.0
2013-06-19 10:00:00,79.14,79.55,79.05,79.49,21400.0,56.4057,56.6979,56.3415,56.6551,21400.0
2013-06-19 10:30:00,79.45,79.52,79.28,79.5,10900.0,56.6266,56.6765,56.5054,56.6622,10900.0
2013-06-19 11:00:00,79.52,79.62,79.42,79.53,9100.0,56.6765,56.7478,56.6052,56.6836,9100.0
2013-06-19 11:30:00,79.49,79.57,79.33,79.33,10700.0,56.6551,56.7121,56.5411,56.5411,10700.0
2013-06-19 12:00:00,79.34,79.44,79.28,79.43,24800.0,56.5482,56.6195,56.5054,56.6124,24800.0
2013-06-19 12:30:00,79.41,79.47,79.33,79.47,10600.0,56.5981,56.6409,56.5411,56.6409,10600.0
2013-06-19 13:00:00,79.45,79.48,79.38,79.46,11900.0,56.6266,56.648,56.5767,56.6337,11900.0
2013-06-19 13:30:00,79.45,79.54,79.35,79.52,18700.0,56.6266,56.6908,56.5553,56.6765,18700.0
2013-06-19 14:00:00,79.52,79.61,79.09,79.24,27400.0,56.6765,56.7406,56.37,56.4769,27400.0
2013-06-19 14:30:00,79.25,79.34,78.68,78.73,31500.0,56.4841,56.5482,56.0778,56.1134,31500.0
2013-06-19 15:00:00,78.71,79.02,78.6,78.99,35500.0,56.0992,56.3201,56.0208,56.2988,35500.0
2013-06-19 15:30:00,79.01,79.05,78.51,78.51,68400.0,56.313,56.3415,55.9566,55.9566,68400.0
2013-06-20 09:30:00,77.94,78.0,77.65,77.76,38600.0,55.5504,55.5932,55.3437,55.4221,38600.0
2013-06-20 10:00:00,77.74,77.94,77.37,77.56,31900.0,55.4078,55.5504,55.1441,55.2795,31900.0
2013-06-20 10:30:00,77.56,77.58,77.29,77.54,32900.0,55.2795,55.2938,55.0871,55.2653,32900.0
2013-06-20 11:00:00,77.53,77.53,77.16,77.27,48700.0,55.2582,55.2582,54.9945,55.0729,48700.0
2013-06-20 11:30:00,77.26,77.42,77.2,77.35,37400.0,55.0657,55.1798,55.023,55.1299,37400.0
2013-06-20 12:00:00,77.38,77.49,77.26,77.4,39500.0,55.1513,55.2297,55.0657,55.1655,39500.0
2013-06-20 12:30:00,77.4,77.58,77.25,77.33,26200.0,55.1655,55.2938,55.0586,55.1156,26200.0
2013-06-20 13:00:00,77.3,77.31,77.1,77.15,59800.0,55.0942,55.1014,54.9517,54.9873,59800.0
2013-06-20 13:30:00,77.13,77.22,76.99,77.09,48900.0,54.9731,55.0372,54.8733,54.9446,48900.0
2013-06-20 14:00:00,77.11,77.2,76.67,76.68,65500.0,54.9588,55.023,54.6452,54.6523,65500.0
2013-06-20 14:30:00,76.71,76.72,76.42,76.43,61500.0,54.6737,54.6809,54.467,54.4742,61500.0
2013-06-20 15:00:00,76.45,76.71,76.33,76.41,66200.0,54.4884,54.6737,54.4029,54.4599,66200.0
2013-06-20 15:30:00,76.4,76.64,76.35,76.52,125100.0,54.4528,54.6238,54.4171,54.5383,125100.0
2013-06-21 09:30:00,77.08,77.48,76.82,76.88,214200.0,54.9374,55.2225,54.7521,54.7949,214200.0
2013-06-21 10:00:00,76.91,76.95,76.41,76.51,39600.0,54.8163,54.8448,54.4599,54.5312,39600.0
2013-06-21 10:30:00,76.51,76.6,76.27,76.49,24200.0,54.5312,54.5953,54.3601,54.5169,24200.0
2013-06-21 11:00:00,76.51,76.53,75.77,75.8,50600.0,54.5312,54.5454,54.0038,54.0251,50600.0
2013-06-21 11:30:00,75.78,75.96,75.58,75.68,40200.0,54.0109,54.1392,53.8683,53.9396,40200.0
2013-06-21 12:00:00,75.7,75.95,75.64,75.68,52800.0,53.9539,54.132,53.9111,53.9396,52800.0
2013-06-21 12:30:00,75.63,76.13,75.58,76.1,52700.0,53.904,54.2603,53.8683,54.239,52700.0
2013-06-21 13:00:00,76.14,76.32,75.93,76.09,37700.0,54.2675,54.3958,54.1178,54.2318,37700.0
2013-06-21 13:30:00,76.07,76.37,75.96,76.04,25800.0,54.2176,54.4314,54.1392,54.1962,25800.0
2013-06-21 14:00:00,76.05,76.32,75.95,76.3,20500.0,54.2033,54.3958,54.132,54.3815,20500.0
2013-06-21 14:30:00,76.31,76.42,76.18,76.32,26000.0,54.3886,54.467,54.296,54.3958,26000.0
2013-06-21 15:00:00,76.38,76.73,76.32,76.73,20300.0,54.4385,54.688,54.3958,54.688,20300.0
2013-06-21 15:30:00,76.72,76.76,76.2,76.31,90100.0,54.6809,54.7094,54.3102,54.3886,90100.0
2013-06-24 09:30:00,75.57,75.9,75.17,75.36,50500.0,53.8612,54.0964,53.5761,53.7115,50500.0
2013-06-24 10:00:00,75.31,75.54,75.14,75.44,25000.0,53.6759,53.8398,53.5547,53.7686,25000.0
2013-06-24 10:30:00,75.42,75.71,75.32,75.55,31500.0,53.7543,53.961,53.683,53.847,31500.0
2013-06-24 11:00:00,75.55,75.65,75.35,75.37,30400.0,53.847,53.9182,53.7044,53.7187,30400.0
2013-06-24 11:30:00,75.34,75.75,75.34,75.73,21200.0,53.6973,53.9895,53.6973,53.9752,21200.0
2013-06-24 12:00:00,75.79,75.86,75.55,75.8,24300.0,54.018,54.0679,53.847,54.0251,24300.0
2013-06-24 12:30:00,75.81,75.92,75.65,75.89,26600.0,54.0323,54.1107,53.9182,54.0893,26600.0
2013-06-24 13:00:00,75.83,76.07,75.7,75.99,25300.0,54.0465,54.2176,53.9539,54.1606,25300.0
2013-06-24 13:30:00,76.01,76.14,75.86,76.13,20500.0,54.1748,54.2675,54.0679,54.2603,20500.0
2013-06-24 14:00:00,76.18,76.5,76.08,76.42,74200.0,54.296,54.5241,54.2247,54.467,74200.0
2013-06-24 14:30:00,76.44,76.8,76.39,76.46,50000.0,54.4813,54.7379,54.4457,54.4955,50000.0
2013-06-24 15:00:00,76.41,76.58,76.25,76.34,59900.0,54.4599,54.5811,54.3459,54.41,59900.0
2013-06-24 15:30:00,76.32,76.52,75.93,75.97,112100.0,54.3958,54.5383,54.1178,54.1463,112100.0
2013-06-25 09:30:00,76.67,76.84,76.18,76.61,29200.0,54.6452,54.7664,54.296,54.6025,29200.0
2013-06-25 10:00:00,76.63,76.81,76.33,76.79,31900.0,54.6167,54.745,54.4029,54.7307,31900.0
2013-06-25 10:30:00,76.76,77.15,76.62,77.09,26300.0,54.7094,54.9873,54.6096,54.9446,26300.0
2013-06-25 11:00:00,77.12,77.25,77.06,77.11,14200.0,54.9659,55.0586,54.9232,54.9588,14200.0
2013-06-25 11:30:00,77.12,77.28,76.98,77.2,23600.0,54.9659,55.08,54.8662,55.023,23600.0
2013-06-25 12:00:00,77.2,77.34,77.1,77.16,24600.0,55.023,55.1227,54.9517,54.9945,24600.0
2013-06-25 12:30:00,77.19,77.41,77.19,77.29,12400.0,55.0158,55.1726,55.0158,55.0871,12400.0
2013-06-25 13:00:00,77.29,77.34,77.05,77.22,32100.0,55.0871,55.1227,54.9161,55.0372,32100.0
2013-06-25 13:30:00,77.19,77.21,77.07,77.09,25500.0,55.0158,55.0301,54.9303,54.9446,25500.0
2013-06-25 14:00:00,77.09,77.17,76.97,77.06,22500.0,54.9446,55.0016,54.859,54.9232,22500.0
2013-06-25 14:30:00,77.05,77.23,76.98,77.14,23300.0,54.9161,55.0443,54.8662,54.9802,23300.0
2013-06-25 15:00:00,77.16,77.36,77.13,77.35,17900.0,54.9945,55.137,54.9731,55.1299,17900.0
2013-06-25 15:30:00,77.35,77.45,77.24,77.3,62200.0,55.1299,55.2011,55.0515,55.0942,62200.0
2013-06-26 09:30:00,77.97,78.0,77.51,77.53,31800.0,55.5718,55.5932,55.2439,55.2582,31800.0
2013-06-26 10:00:00,77.54,77.62,77.07,77.19,27900.0,55.2653,55.3223,54.9303,55.0158,27900.0
2013-06-26 10:30:00,77.23,77.4,77.05,77.05,29500.0,55.0443,55.1655,54.9161,54.9161,29500.0
2013-06-26 11:00:00,77.05,77.09,76.77,76.83,52400.0,54.9161,54.9446,54.7165,54.7593,52400.0
2013-06-26 11:30:00,76.81,76.92,76.73,76.88,52900.0,54.745,54.8234,54.688,54.7949,52900.0
2013-06-26 12:00:00,76.86,77.07,76.86,76.95,51900.0,54.7806,54.9303,54.7806,54.8448,51900.0
2013-06-26 12:30:00,76.97,76.98,76.85,76.93,29400.0,54.859,54.8662,54.7735,54.8305,29400.0
2013-06-26 13:00:00,76.95,77.12,76.92,77.05,29400.0,54.8448,54.9659,54.8234,54.9161,29400.0
2013-06-26 13:30:00,77.05,77.08,76.87,76.96,33200.0,54.9161,54.9374,54.7878,54.8519,33200.0
2013-06-26 14:00:00,76.98,77.02,76.71,76.72,62800.0,54.8662,54.8947,54.6737,54.6809,62800.0
2013-06-26 14:30:00,76.75,77.01,76.61,76.93,46100.0,54.7022,54.8875,54.6025,54.8305,46100.0
2013-06-26 15:00:00,76.94,77.06,76.93,77.04,67200.0,54.8377,54.9232,54.8305,54.9089,67200.0
2013-06-26 15:30:00,77.04,77.08,76.64,76.7,186200.0,54.9089,54.9374,54.6238,54.6666,186200.0
2013-06-27 09:30:00,77.11,77.5,77.11,77.29,29900.0,54.9588,55.2368,54.9588,55.0871,29900.0
2013-06-27 10:00:00,77.38,77.4,77.05,77.3,30000.0,55.1513,55.1655,54.9161,55.0942,30000.0
2013-06-27 10:30:00,77.34,77.42,77.19,77.26,34600.0,55.1227,55.1798,55.0158,55.0657,34600.0
2013-06-27 11:00:00,77.27,77.38,76.86,77.16,50700.0,55.0729,55.1513,54.7806,54.9945,50700.0
2013-06-27 11:30:00,77.14,77.39,77.07,77.35,24900.0,54.9802,55.1584,54.9303,55.1299,24900.0
2013-06-27 12:00:00,77.36,77.36,77.14,77.17,27400.0,55.137,55.137,54.9802,55.0016,27400.0
2013-06-27 12:30:00,77.2,77.34,77.16,77.33,28100.0,55.023,55.1227,54.9945,55.1156,28100.0
2013-06-27 13:00:00,77.28,77.44,77.27,77.41,30400.0,55.08,55.194,55.0729,55.1726,30400.0
2013-06-27 13:30:00,77.41,77.65,77.37,77.37,30400.0,55.1726,55.3437,55.1441,55.1441,30400.0
2013-06-27 14:00:00,77.36,77.48,77.27,77.38,22800.0,55.137,55.2225,55.0729,55.1513,22800.0
2013-06-27 14:30:00,77.38,77.39,77.2,77.28,38600.0,55.1513,55.1584,55.023,55.08,38600.0
2013-06-27 15:00:00,77.29,77.39,77.18,77.39,24100.0,55.0871,55.1584,55.0087,55.1584,24100.0
2013-06-27 15:30:00,77.39,77.43,77.29,77.35,46200.0,55.1584,55.1869,55.0871,55.1299,46200.0
2013-06-28 09:30:00,77.26,77.53,76.96,77.05,46100.0,55.0657,55.2582,54.8519,54.9161,46100.0
2013-06-28 10:00:00,77.05,77.19,76.87,77.09,38100.0,54.9161,55.0158,54.7878,54.9446,38100.0
2013-06-28 10:30:00,77.11,77.39,77.09,77.34,33600.0,54.9588,55.1584,54.9446,55.1227,33600.0
2013-06-28 11:00:00,77.39,77.62,77.32,77.53,25900.0,55.1584,55.3223,55.1085,55.2582,25900.0
2013-06-28 11:30:00,77.55,77.81,77.5,77.76,39300.0,55.2724,55.4577,55.2368,55.4221,39300.0
2013-06-28 12:00:00,77.77,77.8,77.53,77.77,38900.0,55.4292,55.4506,55.2582,55.4292,38900.0
2013-06-28 12:30:00,77.77,77.87,77.62,77.83,37300.0,55.4292,55.5005,55.3223,55.472,37300.0
2013-06-28 13:00:00,77.83,78.05,77.77,77.99,23100.0,55.472,55.6288,55.4292,55.586,23100.0
2013-06-28 13:30:00,78.0,78.22,77.95,78.22,28900.0,55.5932,55.75,55.5575,55.75,28900.0
2013-06-28 14:00:00,78.2,78.28,78.11,78.24,30700.0,55.7357,55.7927,55.6716,55.7642,30700.0
2013-06-28 14:30:00,78.21,78.34,78.14,78.19,29700.0,55.7428,55.8355,55.6929,55.7286,29700.0
2013-06-28 15:00:00,78.23,78.29,78.0,78.29,79900.0,55.7571,55.7998,55.5932,55.7998,79900.0
2013-06-28 15:30:00,78.31,78.4,78.04,78.04,196200.0,55.8141,55.8782,55.6217,55.6217,196200.0
2013-07-01 09:30:00,78.11,78.52,77.62,78.18,102700.0,55.6716,55.9638,55.3223,55.7214,102700.0
2013-07-01 10:00:00,78.11,78.64,78.11,78.6,70300.0,55.6716,56.0493,55.6716,56.0208,70300.0
2013-07-01 10:30:00,78.6,78.65,78.44,78.57,47300.0,56.0208,56.0564,55.9068,55.9994,47300.0
2013-07-01 11:00:00,78.55,79.02,78.49,78.96,29600.0,55.9852,56.3201,55.9424,56.2774,29600.0
2013-07-01 11:30:00,79.02,79.37,78.89,79.37,38700.0,56.3201,56.5696,56.2275,56.5696,38700.0
2013-07-01 12:00:00,79.35,79.41,79.27,79.36,33900.0,56.5553,56.5981,56.4983,56.5625,33900.0
2013-07-01 12:30:00,79.37,79.68,79.33,79.65,45000.0,56.5696,56.7905,56.5411,56.7692,45000.0
2013-07-01 13:00:00,79.65,79.74,79.61,79.67,40000.0,56.7692,56.8333,56.7406,56.7834,40000.0
2013-07-01 13:30:00,79.71,79.71,79.61,79.65,65200.0,56.8119,56.8119,56.7406,56.7692,65200.0
2013-07-01 14:00:00,79.65,79.74,79.63,79.73,75100.0,56.7692,56.8333,56.7549,56.8262,75100.0
2013-07-01 14:30:00,79.74,79.74,79.64,79.73,41700.0,56.8333,56.8333,56.762,56.8262,41700.0
2013-07-01 15:00:00,79.73,79.83,79.68,79.68,85700.0,56.8262,56.8975,56.7905,56.7905,85700.0
2013-07-01 15:30:00,79.67,79.83,79.37,79.76,172100.0,56.7834,56.8975,56.5696,56.8476,172100.0
2013-07-02 09:30:00,82.6,83.4,81.02,81.56,1199000.0,58.8717,59.4419,57.7456,58.1305,1199000.0
2013-07-02 10:00:00,81.54,82.59,81.4,82.12,423600.0,58.1162,58.8646,58.0164,58.5296,423600.0
2013-07-02 10:30:00,82.11,83.48,81.94,82.66,567300.0,58.5225,59.4989,58.4013,58.9145,567300.0
2013-07-02 11:00:00,82.55,83.68,82.29,83.17,402300.0,58.8361,59.6415,58.6508,59.278,402300.0
2013-07-02 11:30:00,83.21,83.42,82.85,83.19,328700.0,59.3065,59.4562,59.0499,59.2922,328700.0
2013-07-02 12:00:00,83.19,83.54,83.1,83.48,207500.0,59.2922,59.5417,59.2281,59.4989,207500.0
2013-07-02 12:30:00,83.48,83.51,82.78,83.48,199800.0,59.4989,59.5203,59.0,59.4989,199800.0
2013-07-02 13:00:00,83.46,84.0,82.4,82.72,329300.0,59.4847,59.8695,58.7292,58.9572,329300.0
2013-07-02 13:30:00,82.72,83.1,82.52,83.0,308100.0,58.9572,59.2281,58.8147,59.1568,308100.0
2013-07-02 14:00:00,83.0,83.38,82.46,82.73,230800.0,59.1568,59.4277,58.7719,58.9644,230800.0
2013-07-02 14:30:00,82.73,83.27,82.45,83.07,233500.0,58.9644,59.3493,58.7648,59.2067,233500.0
2013-07-02 15:00:00,83.06,83.08,82.68,82.71,259200.0,59.1996,59.2138,58.9287,58.9501,259200.0
2013-07-02 15:30:00,82.71,83.3,82.43,83.2,564500.0,58.9501,59.3706,58.7506,59.2994,564500.0
2013-07-03 09:30:00,84.02,84.06,83.21,83.49,238600.0,59.8838,59.9123,59.3065,59.5061,238600.0
2013-07-03 10:00:00,83.38,83.9,83.21,83.73,132000.0,59.4277,59.7983,59.3065,59.6771,132000.0
2013-07-03 10:30:00,83.83,84.25,83.57,83.9,110000.0,59.7484,60.0477,59.5631,59.7983,110000.0
2013-07-03 11:00:00,83.9,83.93,83.48,83.59,152300.0,59.7983,59.8197,59.4989,59.5773,152300.0
2013-07-03 11:30:00,83.59,84.01,83.55,83.82,128600.0,59.5773,59.8767,59.5488,59.7413,128600.0
2013-07-03 12:00:00,83.82,83.87,83.33,83.45,105000.0,59.7413,59.7769,59.392,59.4775,105000.0
2013-07-03 12:30:00,83.46,83.46,82.75,82.89,181500.0,59.4847,59.4847,58.9786,59.0784,181500.0
2013-07-05 09:30:00,83.57,83.76,82.9,82.9,119000.0,59.5631,59.6985,59.0855,59.0855,119000.0
2013-07-05 10:00:00,82.87,82.94,82.22,82.34,99500.0,59.0642,59.114,58.6009,58.6864,99500.0
2013-07-05 10:30:00,82.31,82.73,82.18,82.58,101300.0,58.665,58.9644,58.5724,58.8575,101300.0
2013-07-05 11:00:00,82.6,82.66,82.25,82.26,89600.0,58.8717,58.9145,58.6223,58.6294,89600.0
2013-07-05 11:30:00,82.25,82.7,82.14,82.7,133500.0,58.6223,58.943,58.5439,58.943,133500.0
2013-07-05 12:00:00,82.67,82.98,82.65,82.96,54700.0,58.9216,59.1426,58.9074,59.1283,54700.0
2013-07-05 12:30:00,82.96,83.26,82.95,83.25,31900.0,59.1283,59.3421,59.1212,59.335,31900.0
2013-07-05 13:00:00,83.25,83.37,83.16,83.26,35700.0,59.335,59.4205,59.2709,59.3421,35700.0
2013-07-05 13:30:00,83.24,83.24,83.06,83.15,29200.0,59.3279,59.3279,59.1996,59.2637,29200.0
2013-07-05 14:00:00,83.18,83.56,83.18,83.55,36500.0,59.2851,59.5559,59.2851,59.5488,36500.0
2013-07-05 14:30:00,83.55,83.81,83.45,83.56,62700.0,59.5488,59.7341,59.4775,59.5559,62700.0
2013-07-05 15:00:00,83.58,83.62,83.33,83.43,48300.0,59.5702,59.5987,59.392,59.4633,48300.0
2013-07-05 15:30:00,83.42,83.74,83.41,83.71,86400.0,59.4562,59.6842,59.449,59.6629,86400.0
2013-07-08 09:30:00,84.89,85.27,84.12,84.12,177600.0,60.5039,60.7747,59.9551,59.9551,177600.0
2013-07-08 10:00:00,84.12,84.15,83.36,83.4,122800.0,59.9551,59.9765,59.4134,59.4419,122800.0
2013-07-08 10:30:00,83.44,84.01,83.44,83.75,115100.0,59.4704,59.8767,59.4704,59.6914,115100.0
2013-07-08 11:00:00,83.68,84.02,83.4,83.42,90700.0,59.6415,59.8838,59.4419,59.4562,90700.0
2013-07-08 11:30:00,83.41,83.53,83.16,83.4,111900.0,59.449,59.5346,59.2709,59.4419,111900.0
2013-07-08 12:00:00,83.41,83.81,83.36,83.8,90700.0,59.449,59.7341,59.4134,59.727,90700.0
2013-07-08 12:30:00,83.82,83.95,83.7,83.84,61200.0,59.7413,59.8339,59.6557,59.7555,61200.0
2013-07-08 13:00:00,83.85,83.85,83.59,83.69,47700.0,59.7626,59.7626,59.5773,59.6486,47700.0
2013-07-08 13:30:00,83.68,83.75,83.45,83.49,58500.0,59.6415,59.6914,59.4775,59.5061,58500.0
2013-07-08 14:00:00,83.48,83.51,83.24,83.31,58900.0,59.4989,59.5203,59.3279,59.3778,58900.0
2013-07-08 14:30:00,83.31,83.68,83.31,83.49,78200.0,59.3778,59.6415,59.3778,59.5061,78200.0
2013-07-08 15:00:00,83.49,83.68,83.41,83.64,95100.0,59.5061,59.6415,59.449,59.613,95100.0
2013-07-08 15:30:00,83.67,83.72,83.46,83.68,167700.0,59.6343,59.67,59.4847,59.6415,167700.0
2013-07-09 09:30:00,84.16,84.64,83.96,84.11,65200.0,59.9836,60.3257,59.841,59.9479,65200.0
2013-07-09 10:00:00,84.05,84.29,83.88,84.05,48000.0,59.9052,60.0762,59.784,59.9052,48000.0
2013-07-09 10:30:00,84.0,84.4,83.93,84.29,135500.0,59.8695,60.1546,59.8197,60.0762,135500.0
2013-07-09 11:00:00,84.26,84.27,83.95,84.0,109400.0,60.0549,60.062,59.8339,59.8695,109400.0
2013-07-09 11:30:00,84.0,84.15,83.97,84.06,90600.0,59.8695,59.9765,59.8482,59.9123,90600.0
2013-07-09 12:00:00,84.04,84.25,84.03,84.15,56400.0,59.8981,60.0477,59.8909,59.9765,56400.0
2013-07-09 12:30:00,84.15,84.25,83.99,84.15,149800.0,59.9765,60.0477,59.8624,59.9765,149800.0
2013-07-09 13:00:00,84.17,84.26,84.01,84.01,52600.0,59.9907,60.0549,59.8767,59.8767,52600.0
2013-07-09 13:30:00,84.01,84.01,83.75,83.77,69300.0,59.8767,59.8767,59.6914,59.7056,69300.0
2013-07-09 14:00:00,83.77,83.86,83.68,83.7,47100.0,59.7056,59.7698,59.6415,59.6557,47100.0
2013-07-09 14:30:00,83.69,83.76,83.3,83.39,121300.0,59.6486,59.6985,59.3706,59.4348,121300.0
2013-07-09 15:00:00,83.42,83.65,83.39,83.56,70000.0,59.4562,59.6201,59.4348,59.5559,70000.0
2013-07-09 15:30:00,83.59,83.74,83.45,83.62,182300.0,59.5773,59.6842,59.4775,59.5987,182300.0
2013-07-10 09:30:00,83.63,83.73,83.18,83.48,70400.0,59.6058,59.6771,59.2851,59.4989,70400.0
2013-07-10 10:00:00,83.49,83.6,82.86,82.91,111900.0,59.5061,59.5845,59.057,59.0927,111900.0
2013-07-10 10:30:00,82.92,83.0,82.82,82.85,56300.0,59.0998,59.1568,59.0285,59.0499,56300.0
2013-07-10 11:00:00,82.85,83.0,82.78,82.83,64000.0,59.0499,59.1568,59.0,59.0356,64000.0
2013-07-10 11:30:00,82.84,83.05,82.8,83.04,83400.0,59.0428,59.1925,59.0143,59.1853,83400.0
2013-07-10 12:00:00,83.04,83.29,82.96,83.13,51800.0,59.1853,59.3635,59.1283,59.2495,51800.0
2013-07-10 12:30:00,83.13,83.34,83.1,83.25,34300.0,59.2495,59.3991,59.2281,59.335,34300.0
2013-07-10 13:00:00,83.25,83.33,83.13,83.16,27800.0,59.335,59.392,59.2495,59.2709,27800.0
2013-07-10 13:30:00,83.15,83.37,83.07,83.25,26500.0,59.2637,59.4205,59.2067,59.335,26500.0
2013-07-10 14:00:00,83.31,83.69,83.23,83.46,81800.0,59.3778,59.6486,59.3207,59.4847,81800.0
2013-07-10 14:30:00,83.44,83.56,82.96,83.04,83400.0,59.4704,59.5559,59.1283,59.1853,83400.0
2013-07-10 15:00:00,83.06,83.4,82.95,83.37,69200.0,59.1996,59.4419,59.1212,59.4205,69200.0
2013-07-10 15:30:00,83.4,83.55,83.26,83.5,128000.0,59.4419,59.5488,59.3421,59.5132,128000.0
2013-07-11 09:30:00,84.33,84.48,84.0,84.25,49400.0,60.1047,60.2117,59.8695,60.0477,49400.0
2013-07-11 10:00:00,84.25,84.41,84.14,84.34,40300.0,60.0477,60.1618,59.9693,60.1119,40300.0
2013-07-11 10:30:00,84.32,84.34,84.01,84.14,56000.0,60.0976,60.1119,59.8767,59.9693,56000.0
2013-07-11 11:00:00,84.12,84.35,84.12,84.25,38500.0,59.9551,60.119,59.9551,60.0477,38500.0
2013-07-11 11:30:00,84.21,84.35,84.15,84.21,47800.0,60.0192,60.119,59.9765,60.0192,47800.0
2013-07-11 12:00:00,84.23,84.24,84.01,84.1,36900.0,60.0335,60.0406,59.8767,59.9408,36900.0
2013-07-11 12:30:00,84.11,84.22,84.02,84.04,25900.0,59.9479,60.0263,59.8838,59.8981,25900.0
2013-07-11 13:00:00,84.05,84.29,84.05,84.29,39100.0,59.9052,60.0762,59.9052,60.0762,39100.0
2013-07-11 13:30:00,84.29,84.5,84.21,84.48,46500.0,60.0762,60.2259,60.0192,60.2117,46500.0
2013-07-11 14:00:00,84.46,84.48,84.21,84.36,49700.0,60.1974,60.2117,60.0192,60.1261,49700.0
2013-07-11 14:30:00,84.4,84.49,84.32,84.42,33200.0,60.1546,60.2188,60.0976,60.1689,33200.0
2013-07-11 15:00:00,84.41,84.52,84.35,84.46,44900.0,60.1618,60.2402,60.119,60.1974,44900.0
2013-07-11 15:30:00,84.48,84.86,84.42,84.8,218100.0,60.2117,60.4825,60.1689,60.4397,218100.0
2013-07-12 09:30:00,84.73,84.77,84.27,84.53,30600.0,60.3898,60.4184,60.062,60.2473,30600.0
2013-07-12 10:00:00,84.58,84.85,84.52,84.68,42100.0,60.2829,60.4754,60.2402,60.3542,42100.0
2013-07-12 10:30:00,84.69,84.74,84.46,84.63,37200.0,60.3613,60.397,60.1974,60.3186,37200.0
2013-07-12 11:00:00,84.61,84.61,84.35,84.48,32400.0,60.3043,60.3043,60.119,60.2117,32400.0
2013-07-12 11:30:00,84.5,84.54,84.28,84.32,21800.0,60.2259,60.2544,60.0691,60.0976,21800.0
2013-07-12 12:00:00,84.33,84.55,84.33,84.37,26500.0,60.1047,60.2615,60.1047,60.1333,26500.0
2013-07-12 12:30:00,84.39,84.54,84.3,84.33,21200.0,60.1475,60.2544,60.0834,60.1047,21200.0
2013-07-12 13:00:00,84.31,84.34,84.03,84.15,34500.0,60.0905,60.1119,59.8909,59.9765,34500.0
2013-07-12 13:30:00,84.16,84.27,84.12,84.19,49200.0,59.9836,60.062,59.9551,60.005,49200.0
2013-07-12 14:00:00,84.21,84.52,84.19,84.49,41900.0,60.0192,60.2402,60.005,60.2188,41900.0
2013-07-12 14:30:00,84.52,84.59,84.43,84.57,14100.0,60.2402,60.2901,60.176,60.2758,14100.0
2013-07-12 15:00:00,84.6,84.78,84.49,84.76,38500.0,60.2972,60.4255,60.2188,60.4112,38500.0
2013-07-12 15:30:00,84.78,85.07,84.74,85.02,131800.0,60.4255,60.6322,60.397,60.5965,131800.0
2013-07-15 09:30:00,85.25,85.41,84.38,84.68,85600.0,60.7605,60.8745,60.1404,60.3542,85600.0
2013-07-15 10:00:00,84.68,84.7,84.49,84.6,42900.0,60.3542,60.3685,60.2188,60.2972,42900.0
2013-07-15 10:30:00,84.6,84.7,84.48,84.7,44500.0,60.2972,60.3685,60.2117,60.3685,44500.0
2013-07-15 11:00:00,84.67,84.75,84.56,84.58,33500.0,60.3471,60.4041,60.2687,60.2829,33500.0
2013-07-15 11:30:00,84.62,84.65,84.5,84.61,16900.0,60.3114,60.3328,60.2259,60.3043,16900.0
2013-07-15 12:00:00,84.6,84.65,84.39,84.45,36500.0,60.2972,60.3328,60.1475,60.1903,36500.0
2013-07-15 12:30:00,84.47,84.61,84.42,84.57,21600.0,60.2045,60.3043,60.1689,60.2758,21600.0
2013-07-15 13:00:00,84.58,84.62,84.48,84.6,18500.0,60.2829,60.3114,60.2117,60.2972,18500.0
2013-07-15 13:30:00,84.59,84.62,84.43,84.46,20400.0,60.2901,60.3114,60.176,60.1974,20400.0
2013-07-15 14:00:00,84.47,84.54,84.45,84.54,24900.0,60.2045,60.2544,60.1903,60.2544,24900.0
2013-07-15 14:30:00,84.52,84.63,84.44,84.56,33900.0,60.2402,60.3186,60.1831,60.2687,33900.0
2013-07-15 15:00:00,84.55,84.63,84.48,84.55,43100.0,60.2615,60.3186,60.2117,60.2615,43100.0
2013-07-15 15:30:00,84.54,84.72,84.48,84.52,167700.0,60.2544,60.3827,60.2117,60.2402,167700.0
2013-07-16 09:30:00,84.62,84.95,84.0,84.1,70600.0,60.3114,60.5466,59.8695,59.9408,70600.0
2013-07-16 10:00:00,84.05,84.6,84.05,84.33,79500.0,59.9052,60.2972,59.9052,60.1047,79500.0
2013-07-16 10:30:00,84.34,84.49,84.18,84.21,26000.0,60.1119,60.2188,59.9978,60.0192,26000.0
2013-07-16 11:00:00,84.23,84.25,83.8,83.81,34200.0,60.0335,60.0477,59.727,59.7341,34200.0
2013-07-16 11:30:00,83.82,83.9,83.74,83.87,28100.0,59.7413,59.7983,59.6842,59.7769,28100.0
2013-07-16 12:00:00,83.87,84.11,83.85,84.06,31600.0,59.7769,59.9479,59.7626,59.9123,31600.0
2013-07-16 12:30:00,84.08,84.1,83.87,83.87,18700.0,59.9266,59.9408,59.7769,59.7769,18700.0
2013-07-16 13:00:00,83.91,83.91,83.67,83.67,14800.0,59.8054,59.8054,59.6343,59.6343,14800.0
2013-07-16 13:30:00,83.67,84.09,83.67,84.08,22700.0,59.6343,59.9337,59.6343,59.9266,22700.0
2013-07-16 14:00:00,84.11,84.27,84.1,84.2,30300.0,59.9479,60.062,59.9408,60.0121,30300.0
2013-07-16 14:30:00,84.19,84.23,84.12,84.12,26900.0,60.005,60.0335,59.9551,59.9551,26900.0
2013-07-16 15:00:00,84.15,84.23,84.06,84.2,46400.0,59.9765,60.0335,59.9123,60.0121,46400.0
2013-07-16 15:30:00,84.2,84.24,84.13,84.18,98100.0,60.0121,60.0406,59.9622,59.9978,98100.0
2013-07-17 09:30:00,84.51,85.0,84.44,84.52,41200.0,60.233,60.5823,60.1831,60.2402,41200.0
2013-07-17 10:00:00,84.56,84.76,84.46,84.7,55600.0,60.2687,60.4112,60.1974,60.3685,55600.0
2013-07-17 10:30:00,84.69,84.7,84.18,84.44,61700.0,60.3613,60.3685,59.9978,60.1831,61700.0
2013-07-17 11:00:00,84.45,84.54,84.23,84.23,54400.0,60.1903,60.2544,60.0335,60.0335,54400.0
2013-07-17 11:30:00,84.2,84.26,83.78,83.96,68700.0,60.0121,60.0549,59.7127,59.841,68700.0
2013-07-17 12:00:00,83.95,84.1,83.95,84.05,37900.0,59.8339,59.9408,59.8339,59.9052,37900.0
2013-07-17 12:30:00,84.03,84.1,83.85,84.07,35000.0,59.8909,59.9408,59.7626,59.9194,35000.0
2013-07-17 13:00:00,84.08,84.1,83.86,84.0,57500.0,59.9266,59.9408,59.7698,59.8695,57500.0
2013-07-17 13:30:00,84.02,84.27,84.01,84.19,37100.0,59.8838,60.062,59.8767,60.005,37100.0
2013-07-17 14:00:00,84.22,84.31,84.16,84.25,30800.0,60.0263,60.0905,59.9836,60.0477,30800.0
2013-07-17 14:30:00,84.27,84.27,83.84,83.91,67200.0,60.062,60.062,59.7555,59.8054,67200.0
2013-07-17 15:00:00,83.91,84.03,83.79,83.84,63000.0,59.8054,59.8909,59.7199,59.7555,63000.0
2013-07-17 15:30:00,83.85,84.12,83.68,84.11,164500.0,59.7626,59.9551,59.6415,59.9479,164500.0
2013-07-18 09:30:00,82.0,83.92,82.0,82.58,269500.0,58.4441,59.8125,58.4441,58.8575,269500.0
2013-07-18 10:00:00,82.59,82.67,82.32,82.53,156000.0,58.8646,58.9216,58.6722,58.8218,156000.0
2013-07-18 10:30:00,82.53,83.72,82.51,83.29,167500.0,58.8218,59.67,58.8076,59.3635,167500.0
2013-07-18 11:00:00,83.29,83.78,83.24,83.36,128200.0,59.3635,59.7127,59.3279,59.4134,128200.0
2013-07-18 11:30:00,83.4,84.61,81.1,81.3,588300.0,59.4419,60.3043,57.8026,57.9452,588300.0
2013-07-18 12:00:00,81.33,82.2,81.33,81.57,122700.0,57.9666,58.5866,57.9666,58.1376,122700.0
2013-07-18 12:30:00,81.58,81.94,81.52,81.76,48800.0,58.1447,58.4013,58.102,58.273,48800.0
2013-07-18 13:00:00,81.77,81.77,81.5,81.74,50700.0,58.2802,58.2802,58.0877,58.2588,50700.0
2013-07-18 13:30:00,81.74,82.15,81.62,82.15,66700.0,58.2588,58.551,58.1732,58.551,66700.0
2013-07-18 14:00:00,82.15,82.33,81.83,82.18,69600.0,58.551,58.6793,58.3229,58.5724,69600.0
2013-07-18 14:30:00,82.18,82.43,82.12,82.29,64500.0,58.5724,58.7506,58.5296,58.6508,64500.0
2013-07-18 15:00:00,82.3,82.34,82.04,82.22,67200.0,58.6579,58.6864,58.4726,58.6009,67200.0
2013-07-18 15:30:00,82.22,82.36,81.91,82.31,193700.0,58.6009,58.7007,58.3799,58.665,193700.0
2013-07-19 09:30:00,82.21,82.26,81.33,82.17,173500.0,58.5938,58.6294,57.9666,58.5652,173500.0
2013-07-19 10:00:00,82.21,82.27,81.67,81.81,41200.0,58.5938,58.6365,58.2089,58.3087,41200.0
2013-07-19 10:30:00,81.84,81.99,81.61,81.65,41400.0,58.33,58.437,58.1661,58.1946,41400.0
2013-07-19 11:00:00,81.64,81.75,81.43,81.63,37600.0,58.1875,58.2659,58.0378,58.1804,37600.0
2013-07-19 11:30:00,81.63,81.78,81.53,81.73,29600.0,58.1804,58.2873,58.1091,58.2516,29600.0
2013-07-19 12:00:00,81.76,81.83,81.62,81.75,29000.0,58.273,58.3229,58.1732,58.2659,29000.0
2013-07-19 12:30:00,81.76,81.77,81.58,81.61,28500.0,58.273,58.2802,58.1447,58.1661,28500.0
2013-07-19 13:00:00,81.62,81.84,81.61,81.82,31400.0,58.1732,58.33,58.1661,58.3158,31400.0
2013-07-19 13:30:00,81.79,81.98,81.79,81.9,31000.0,58.2944,58.4298,58.2944,58.3728,31000.0
2013-07-19 14:00:00,81.92,82.25,81.89,82.18,76800.0,58.3871,58.6223,58.3657,58.5724,76800.0
2013-07-19 14:30:00,82.2,82.23,82.08,82.1,50200.0,58.5866,58.608,58.5011,58.5154,50200.0
2013-07-19 15:00:00,82.11,82.42,82.11,82.39,61900.0,58.5225,58.7434,58.5225,58.722,61900.0
2013-07-19 15:30:00,82.4,82.76,82.34,82.42,240900.0,58.7292,58.9858,58.6864,58.7434,240900.0
2013-07-22 09:30:00,82.38,82.54,81.72,81.94,76200.0,58.7149,58.829,58.2445,58.4013,76200.0
2013-07-22 10:00:00,81.93,81.97,81.62,81.62,115900.0,58.3942,58.4227,58.1732,58.1732,115900.0
2013-07-22 10:30:00,81.66,81.78,81.49,81.53,64100.0,58.2018,58.2873,58.0806,58.1091,64100.0
2013-07-22 11:00:00,81.5,81.58,81.37,81.48,51500.0,58.0877,58.1447,57.9951,58.0735,51500.0
2013-07-22 11:30:00,81.49,81.53,81.35,81.38,60000.0,58.0806,58.1091,57.9808,58.0022,60000.0
2013-07-22 12:00:00,81.37,81.57,81.35,81.57,38100.0,57.9951,58.1376,57.9808,58.1376,38100.0
2013-07-22 12:30:00,81.57,81.57,81.4,81.4,56600.0,58.1376,58.1376,58.0164,58.0164,56600.0
2013-07-22 13:00:00,81.39,81.6,81.37,81.48,58600.0,58.0093,58.159,57.9951,58.0735,58600.0
2013-07-22 13:30:00,81.52,81.67,81.48,81.54,111800.0,58.102,58.2089,58.0735,58.1162,111800.0
2013-07-22 14:00:00,81.55,81.66,81.53,81.57,43900.0,58.1234,58.2018,58.1091,58.1376,43900.0
2013-07-22 14:30:00,81.57,81.65,81.56,81.65,41500.0,58.1376,58.1946,58.1305,58.1946,41500.0
2013-07-22 15:00:00,81.63,81.68,81.56,81.56,60400.0,58.1804,58.216,58.1305,58.1305,60400.0
2013-07-22 15:30:00,81.56,81.95,81.56,81.84,269400.0,58.1305,58.4084,58.1305,58.33,269400.0
2013-07-23 09:30:00,82.16,82.53,81.94,82.21,77900.0,58.5581,58.8218,58.4013,58.5938,77900.0
2013-07-23 10:00:00,82.18,82.37,82.14,82.31,122100.0,58.5724,58.7078,58.5439,58.665,122100.0
2013-07-23 10:30:00,82.28,82.34,82.19,82.33,53000.0,58.6436,58.6864,58.5795,58.6793,53000.0
2013-07-23 11:00:00,82.3,82.51,82.26,82.45,92600.0,58.6579,58.8076,58.6294,58.7648,92600.0
2013-07-23 11:30:00,82.45,82.53,82.39,82.43,35700.0,58.7648,58.8218,58.722,58.7506,35700.0
2013-07-23 12:00:00,82.4,82.4,82.3,82.31,19300.0,58.7292,58.7292,58.6579,58.665,19300.0
2013-07-23 12:30:00,82.35,82.35,82.17,82.17,58900.0,58.6935,58.6935,58.5652,58.5652,58900.0
2013-07-23 13:00:00,82.17,82.28,82.11,82.15,19800.0,58.5652,58.6436,58.5225,58.551,19800.0
2013-07-23 13:30:00,82.15,82.19,81.95,81.96,105200.0,58.551,58.5795,58.4084,58.4156,105200.0
2013-07-23 14:00:00,81.96,82.1,81.9,82.1,48100.0,58.4156,58.5154,58.3728,58.5154,48100.0
2013-07-23 14:30:00,82.09,82.16,81.96,82.06,56300.0,58.5082,58.5581,58.4156,58.4868,56300.0
2013-07-23 15:00:00,82.06,82.08,81.84,81.85,98800.0,58.4868,58.5011,58.33,58.3372,98800.0
2013-07-23 15:30:00,81.85,81.88,81.58,81.69,181200.0,58.3372,58.3586,58.1447,58.2231,181200.0
2013-07-24 09:30:00,82.29,82.36,81.39,81.51,105000.0,58.6508,58.7007,58.0093,58.0948,105000.0
2013-07-24 10:00:00,81.58,81.66,81.21,81.32,56500.0,58.1447,58.2018,57.881,57.9594,56500.0
2013-07-24 10:30:00,81.31,81.36,81.15,81.19,108600.0,57.9523,57.9879,57.8383,57.8668,108600.0
2013-07-24 11:00:00,81.2,81.32,81.09,81.22,68100.0,57.8739,57.9594,57.7955,57.8881,68100.0
2013-07-24 11:30:00,81.23,81.42,81.15,81.17,65600.0,57.8953,58.0307,57.8383,57.8525,65600.0
2013-07-24 12:00:00,81.17,81.26,81.03,81.16,34400.0,57.8525,57.9167,57.7527,57.8454,34400.0
2013-07-24 12:30:00,81.15,81.22,81.1,81.1,30700.0,57.8383,57.8881,57.8026,57.8026,30700.0
2013-07-24 13:00:00,81.11,81.18,80.95,81.0,27600.0,57.8097,57.8596,57.6957,57.7313,27600.0
2013-07-24 13:30:00,80.99,81.25,80.99,81.24,84500.0,57.7242,57.9095,57.7242,57.9024,84500.0
2013-07-24 14:00:00,81.23,81.46,81.23,81.31,38600.0,57.8953,58.0592,57.8953,57.9523,38600.0
2013-07-24 14:30:00,81.31,81.31,81.03,81.07,161800.0,57.9523,57.9523,57.7527,57.7812,161800.0
2013-07-24 15:00:00,81.09,81.23,80.95,81.2,79800.0,57.7955,57.8953,57.6957,57.8739,79800.0
2013-07-24 15:30:00,81.2,81.31,81.13,81.27,113100.0,57.8739,57.9523,57.824,57.9238,113100.0
2013-07-25 09:30:00,81.07,81.2,80.82,80.97,95000.0,57.7812,57.8739,57.6031,57.71,95000.0
2013-07-25 10:00:00,80.99,81.16,80.95,81.08,89600.0,57.7242,57.8454,57.6957,57.7884,89600.0
2013-07-25 10:30:00,81.08,81.23,80.91,81.23,34500.0,57.7884,57.8953,57.6672,57.8953,34500.0
2013-07-25 11:00:00,81.22,81.4,81.14,81.26,291100.0,57.8881,58.0164,57.8311,57.9167,291100.0
2013-07-25 11:30:00,81.26,81.34,81.22,81.26,64000.0,57.9167,57.9737,57.8881,57.9167,64000.0
2013-07-25 12:00:00,81.24,81.6,81.24,81.57,35300.0,57.9024,58.159,57.9024,58.1376,35300.0
2013-07-25 12:30:00,81.59,81.8,81.59,81.76,24600.0,58.1519,58.3015,58.1519,58.273,24600.0
2013-07-25 13:00:00,81.77,81.79,81.59,81.65,14100.0,58.2802,58.2944,58.1519,58.1946,14100.0
2013-07-25 13:30:00,81.68,81.93,81.61,81.61,55100.0,58.216,58.3942,58.1661,58.1661,55100.0
2013-07-25 14:00:00,81.64,81.8,81.64,81.72,26600.0,58.1875,58.3015,58.1875,58.2445,26600.0
2013-07-25 14:30:00,81.71,81.76,81.62,81.66,18600.0,58.2374,58.273,58.1732,58.2018,18600.0
2013-07-25 15:00:00,81.66,81.89,81.65,81.85,33100.0,58.2018,58.3657,58.1946,58.3372,33100.0
2013-07-25 15:30:00,81.84,81.92,81.77,81.89,68400.0,58.33,58.3871,58.2802,58.3657,68400.0
2013-07-26 09:30:00,81.46,81.74,81.28,81.41,28200.0,58.0592,58.2588,57.9309,58.0236,28200.0
2013-07-26 10:00:00,81.44,81.7,81.42,81.45,19900.0,58.045,58.2303,58.0307,58.0521,19900.0
2013-07-26 10:30:00,81.45,81.62,81.28,81.32,18900.0,58.0521,58.1732,57.9309,57.9594,18900.0
2013-07-26 11:00:00,81.27,81.44,81.26,81.26,24800.0,57.9238,58.045,57.9167,57.9167,24800.0
2013-07-26 11:30:00,81.29,81.6,81.28,81.47,21800.0,57.938,58.159,57.9309,58.0663,21800.0
2013-07-26 12:00:00,81.48,81.57,81.43,81.52,17400.0,58.0735,58.1376,58.0378,58.102,17400.0
2013-07-26 12:30:00,81.58,81.58,81.45,81.45,8700.0,58.1447,58.1447,58.0521,58.0521,8700.0
2013-07-26 13:00:00,81.42,81.82,81.41,81.73,31200.0,58.0307,58.3158,58.0236,58.2516,31200.0
2013-07-26 13:30:00,81.73,81.8,81.64,81.77,14100.0,58.2516,58.3015,58.1875,58.2802,14100.0
2013-07-26 14:00:00,81.73,81.93,81.73,81.82,24900.0,58.2516,58.3942,58.2516,58.3158,24900.0
2013-07-26 14:30:00,81.79,81.99,81.78,81.95,21400.0,58.2944,58.437,58.2873,58.4084,21400.0
2013-07-26 15:00:00,81.92,81.97,81.81,81.87,30100.0,58.3871,58.4227,58.3087,58.3514,30100.0
2013-07-26 15:30:00,81.85,82.11,81.81,82.09,65700.0,58.3372,58.5225,58.3087,58.5082,65700.0
2013-07-29 09:30:00,82.05,82.57,81.64,82.17,45700.0,58.4797,58.8503,58.1875,58.5652,45700.0
2013-07-29 10:00:00,82.1,82.12,81.83,81.94,8900.0,58.5154,58.5296,58.3229,58.4013,8900.0
2013-07-29 10:30:00,81.98,82.0,81.81,81.96,13700.0,58.4298,58.4441,58.3087,58.4156,13700.0
2013-07-29 11:00:00,81.95,82.03,81.61,81.65,13700.0,58.4084,58.4655,58.1661,58.1946,13700.0
2013-07-29 11:30:00,81.59,81.7,81.53,81.62,19000.0,58.1519,58.2303,58.1091,58.1732,19000.0
2013-07-29 12:00:00,81.63,81.71,81.61,81.69,7300.0,58.1804,58.2374,58.1661,58.2231,7300.0
2013-07-29 12:30:00,81.69,81.9,81.69,81.78,23000.0,58.2231,58.3728,58.2231,58.2873,23000.0
2013-07-29 13:00:00,81.79,81.84,81.75,81.8,7600.0,58.2944,58.33,58.2659,58.3015,7600.0
2013-07-29 13:30:00,81.8,81.81,81.67,81.72,32900.0,58.3015,58.3087,58.2089,58.2445,32900.0
2013-07-29 14:00:00,81.78,81.9,81.75,81.88,14800.0,58.2873,58.3728,58.2659,58.3586,14800.0
2013-07-29 14:30:00,81.84,81.93,81.82,81.83,19200.0,58.33,58.3942,58.3158,58.3229,19200.0
2013-07-29 15:00:00,81.82,81.84,81.71,81.83,19400.0,58.3158,58.33,58.2374,58.3229,19400.0
2013-07-29 15:30:00,81.83,81.89,81.46,81.53,176700.0,58.3229,58.3657,58.0592,58.1091,176700.0
2013-07-30 09:30:00,82.03,82.43,82.0,82.06,27300.0,58.4655,58.7506,58.4441,58.4868,27300.0
2013-07-30 10:00:00,82.12,82.23,82.01,82.2,14900.0,58.5296,58.608,58.4512,58.5866,14900.0
2013-07-30 10:30:00,82.21,82.44,82.21,82.25,16100.0,58.5938,58.7577,58.5938,58.6223,16100.0
2013-07-30 11:00:00,82.23,82.54,82.2,82.54,22200.0,58.608,58.829,58.5866,58.829,22200.0
2013-07-30 11:30:00,82.54,82.54,82.33,82.36,17500.0,58.829,58.829,58.6793,58.7007,17500.0
2013-07-30 12:00:00,82.36,82.36,82.05,82.09,17600.0,58.7007,58.7007,58.4797,58.5082,17600.0
2013-07-30 12:30:00,82.11,82.29,82.11,82.24,12900.0,58.5225,58.6508,58.5225,58.6151,12900.0
2013-07-30 13:00:00,82.24,82.27,82.05,82.05,14600.0,58.6151,58.6365,58.4797,58.4797,14600.0
2013-07-30 13:30:00,82.01,82.03,81.89,81.99,21200.0,58.4512,58.4655,58.3657,58.437,21200.0
2013-07-30 14:00:00,81.99,82.02,81.89,81.97,20500.0,58.437,58.4583,58.3657,58.4227,20500.0
2013-07-30 14:30:00,81.96,81.99,81.84,81.88,31500.0,58.4156,58.437,58.33,58.3586,31500.0
2013-07-30 15:00:00,81.87,81.99,81.81,81.93,37300.0,58.3514,58.437,58.3087,58.3942,37300.0
2013-07-30 15:30:00,81.92,81.94,81.81,81.85,79100.0,58.3871,58.4013,58.3087,58.3372,79100.0
2013-07-31 09:30:00,82.1,82.45,82.1,82.36,44200.0,58.5154,58.7648,58.5154,58.7007,44200.0
2013-07-31 10:00:00,82.31,82.44,82.16,82.4,21000.0,58.665,58.7577,58.5581,58.7292,21000.0
2013-07-31 10:30:00,82.45,82.6,82.37,82.5,16600.0,58.7648,58.8717,58.7078,58.8004,16600.0
2013-07-31 11:00:00,82.5,82.5,82.19,82.25,19500.0,58.8004,58.8004,58.5795,58.6223,19500.0
2013-07-31 11:30:00,82.19,82.31,82.15,82.27,55900.0,58.5795,58.665,58.551,58.6365,55900.0
2013-07-31 12:00:00,82.25,82.43,82.24,82.31,18300.0,58.6223,58.7506,58.6151,58.665,18300.0
2013-07-31 12:30:00,82.34,82.34,81.98,81.98,25300.0,58.6864,58.6864,58.4298,58.4298,25300.0
2013-07-31 13:00:00,82.01,82.07,81.98,81.99,17300.0,58.4512,58.494,58.4298,58.437,17300.0
2013-07-31 13:30:00,82.01,82.26,81.99,82.15,11600.0,58.4512,58.6294,58.437,58.551,11600.0
2013-07-31 14:00:00,82.28,82.45,82.06,82.26,19600.0,58.6436,58.7648,58.4868,58.6294,19600.0
2013-07-31 14:30:00,82.31,82.73,82.29,82.69,24200.0,58.665,58.9644,58.6508,58.9359,24200.0
2013-07-31 15:00:00,82.71,82.74,82.45,82.5,24600.0,58.9501,58.9715,58.7648,58.8004,24600.0
2013-07-31 15:30:00,82.51,82.53,81.87,82.01,117400.0,58.8076,58.8218,58.3514,58.4512,117400.0
2013-08-01 09:30:00,82.66,83.09,82.53,83.0,36600.0,58.9145,59.221,58.8218,59.1568,36600.0
2013-08-01 10:00:00,83.01,83.46,83.01,83.35,19700.0,59.1639,59.4847,59.1639,59.4063,19700.0
2013-08-01 10:30:00,83.42,83.42,83.01,83.17,18200.0,59.4562,59.4562,59.1639,59.278,18200.0
2013-08-01 11:00:00,83.2,83.33,83.07,83.25,17800.0,59.2994,59.392,59.2067,59.335,17800.0
2013-08-01 11:30:00,83.23,83.47,83.23,83.4,35200.0,59.3207,59.4918,59.3207,59.4419,35200.0
2013-08-01 12:00:00,83.38,83.56,83.3,83.52,20800.0,59.4277,59.5559,59.3706,59.5274,20800.0
2013-08-01 12:30:00,83.57,83.58,83.39,83.41,22300.0,59.5631,59.5702,59.4348,59.449,22300.0
2013-08-01 13:00:00,83.42,83.47,83.38,83.39,27400.0,59.4562,59.4918,59.4277,59.4348,27400.0
2013-08-01 13:30:00,83.4,83.57,83.38,83.55,25200.0,59.4419,59.5631,59.4277,59.5488,25200.0
2013-08-01 14:00:00,83.53,83.73,83.51,83.67,41800.0,59.5346,59.6771,59.5203,59.6343,41800.0
2013-08-01 14:30:00,83.69,83.83,83.64,83.78,28000.0,59.6486,59.7484,59.613,59.7127,28000.0
2013-08-01 15:00:00,83.77,83.81,83.66,83.79,34800.0,59.7056,59.7341,59.6272,59.7199,34800.0
2013-08-01 15:30:00,83.79,84.04,83.73,83.95,95200.0,59.7199,59.8981,59.6771,59.8339,95200.0
2013-08-02 09:30:00,83.93,84.08,83.33,83.54,66500.0,59.8197,59.9266,59.392,59.5417,66500.0
2013-08-02 10:00:00,83.54,83.88,83.54,83.82,50300.0,59.5417,59.784,59.5417,59.7413,50300.0
2013-08-02 10:30:00,83.84,83.9,83.69,83.69,60600.0,59.7555,59.7983,59.6486,59.6486,60600.0
2013-08-02 11:00:00,83.71,83.85,83.61,83.82,25800.0,59.6629,59.7626,59.5916,59.7413,25800.0
2013-08-02 11:30:00,83.81,84.01,83.81,83.86,28000.0,59.7341,59.8767,59.7341,59.7698,28000.0
2013-08-02 12:00:00,83.87,84.09,83.81,83.87,36500.0,59.7769,59.9337,59.7341,59.7769,36500.0
2013-08-02 12:30:00,83.88,84.03,83.88,83.92,21400.0,59.784,59.8909,59.784,59.8125,21400.0
2013-08-02 13:00:00,83.92,84.12,83.86,84.07,17200.0,59.8125,59.9551,59.7698,59.9194,17200.0
2013-08-02 13:30:00,84.06,84.09,83.87,84.04,35600.0,59.9123,59.9337,59.7769,59.8981,35600.0
2013-08-02 14:00:00,84.05,84.29,84.0,84.29,24900.0,59.9052,60.0762,59.8695,60.0762,24900.0
2013-08-02 14:30:00,84.28,84.32,84.16,84.23,39400.0,60.0691,60.0976,59.9836,60.0335,39400.0
2013-08-02 15:00:00,84.22,84.45,84.2,84.45,35700.0,60.0263,60.1903,60.0121,60.1903,35700.0
2013-08-02 15:30:00,84.45,84.58,84.32,84.54,115600.0,60.1903,60.2829,60.0976,60.2544,115600.0
2013-08-05 09:30:00,84.3,84.37,83.64,83.97,36900.0,60.0834,60.1333,59.613,59.8482,36900.0
2013-08-05 10:00:00,83.95,84.2,83.86,84.12,30900.0,59.8339,60.0121,59.7698,59.9551,30900.0
2013-08-05 10:30:00,84.13,84.53,84.12,84.26,32900.0,59.9622,60.2473,59.9551,60.0549,32900.0
2013-08-05 11:00:00,84.23,84.48,84.23,84.42,38000.0,60.0335,60.2117,60.0335,60.1689,38000.0
2013-08-05 11:30:00,84.4,84.54,84.28,84.49,22900.0,60.1546,60.2544,60.0691,60.2188,22900.0
2013-08-05 12:00:00,84.47,84.67,84.37,84.62,33200.0,60.2045,60.3471,60.1333,60.3114,33200.0
2013-08-05 12:30:00,84.63,84.63,84.36,84.4,21900.0,60.3186,60.3186,60.1261,60.1546,21900.0
2013-08-05 13:00:00,84.42,84.44,84.22,84.4,21100.0,60.1689,60.1831,60.0263,60.1546,21100.0
2013-08-05 13:30:00,84.4,84.4,84.18,84.21,19600.0,60.1546,60.1546,59.9978,60.0192,19600.0
2013-08-05 14:00:00,84.19,84.3,84.13,84.28,22100.0,60.005,60.0834,59.9622,60.0691,22100.0
2013-08-05 14:30:00,84.28,84.46,84.2,84.46,31900.0,60.0691,60.1974,60.0121,60.1974,31900.0
2013-08-05 15:00:00,84.45,84.51,84.38,84.51,29300.0,60.1903,60.233,60.1404,60.233,29300.0
2013-08-05 15:30:00,84.5,84.5,84.27,84.35,65500.0,60.2259,60.2259,60.062,60.119,65500.0
2013-08-06 09:30:00,84.15,84.6,83.71,83.78,29600.0,59.9765,60.2972,59.6629,59.7127,29600.0
2013-08-06 10:00:00,83.74,83.82,83.51,83.57,56400.0,59.6842,59.7413,59.5203,59.5631,56400.0
2013-08-06 10:30:00,83.57,83.67,83.44,83.49,28600.0,59.5631,59.6343,59.4704,59.5061,28600.0
2013-08-06 11:00:00,83.48,83.57,83.35,83.4,31200.0,59.4989,59.5631,59.4063,59.4419,31200.0
2013-08-06 11:30:00,83.41,83.44,83.31,83.37,32000.0,59.449,59.4704,59.3778,59.4205,32000.0
2013-08-06 12:00:00,83.38,83.41,83.03,83.1,51200.0,59.4277,59.449,59.1782,59.2281,51200.0
2013-08-06 12:30:00,83.15,83.27,83.13,83.27,23700.0,59.2637,59.3493,59.2495,59.3493,23700.0
2013-08-06 13:00:00,83.23,83.49,83.2,83.44,29600.0,59.3207,59.5061,59.2994,59.4704,29600.0
2013-08-06 13:30:00,83.43,83.47,83.3,83.31,21500.0,59.4633,59.4918,59.3706,59.3778,21500.0
2013-08-06 14:00:00,83.31,83.49,83.22,83.48,43000.0,59.3778,59.5061,59.3136,59.4989,43000.0
2013-08-06 14:30:00,83.45,83.51,83.36,83.44,41500.0,59.4775,59.5203,59.4134,59.4704,41500.0
2013-08-06 15:00:00,83.44,83.53,83.37,83.47,45300.0,59.4704,59.5346,59.4205,59.4918,45300.0
2013-08-06 15:30:00,83.47,83.47,83.26,83.34,142500.0,59.4918,59.4918,59.3421,59.3991,142500.0
2013-08-07 09:30:00,83.25,83.33,82.47,82.5,110500.0,59.335,59.392,58.7791,58.8004,110500.0
2013-08-07 10:00:00,82.45,82.7,82.24,82.45,197300.0,58.7648,58.943,58.6151,58.7648,197300.0
2013-08-07 10:30:00,82.47,82.69,82.41,82.65,19800.0,58.7791,58.9359,58.7363,58.9074,19800.0
2013-08-07 11:00:00,82.66,82.69,82.46,82.47,29500.0,58.9145,58.9359,58.7719,58.7791,29500.0
2013-08-07 11:30:00,82.46,82.54,82.35,82.49,21700.0,58.7719,58.829,58.6935,58.7933,21700.0
2013-08-07 12:00:00,82.5,82.65,82.47,82.48,26900.0,58.8004,58.9074,58.7791,58.7862,26900.0
2013-08-07 12:30:00,82.47,82.57,82.44,82.54,37900.0,58.7791,58.8503,58.7577,58.829,37900.0
2013-08-07 13:00:00,82.56,82.56,82.5,82.52,24900.0,58.8432,58.8432,58.8004,58.8147,24900.0
2013-08-07 13:30:00,82.53,82.53,82.49,82.52,28500.0,58.8218,58.8218,58.7933,58.8147,28500.0
2013-08-07 14:00:00,82.5,82.67,82.5,82.64,32100.0,58.8004,58.9216,58.8004,58.9002,32100.0
2013-08-07 14:30:00,82.64,82.66,82.58,82.64,50600.0,58.9002,58.9145,58.8575,58.9002,50600.0
2013-08-07 15:00:00,82.63,82.69,82.58,82.67,64700.0,58.8931,58.9359,58.8575,58.9216,64700.0
2013-08-07 15:30:00,82.68,82.76,82.62,82.66,113700.0,58.9287,58.9858,58.886,58.9145,113700.0
2013-08-08 09:30:00,83.29,83.48,82.69,82.69,50300.0,59.3635,59.4989,58.9359,58.9359,50300.0
2013-08-08 10:00:00,82.71,82.8,82.32,82.53,34400.0,58.9501,59.0143,58.6722,58.8218,34400.0
2013-08-08 10:30:00,82.51,82.52,82.23,82.43,30700.0,58.8076,58.8147,58.608,58.7506,30700.0
2013-08-08 11:00:00,82.45,82.59,82.35,82.42,36200.0,58.7648,58.8646,58.6935,58.7434,36200.0
2013-08-08 11:30:00,82.4,82.52,82.25,82.36,160400.0,58.7292,58.8147,58.6223,58.7007,160400.0
2013-08-08 12:00:00,82.38,82.58,82.37,82.42,35200.0,58.7149,58.8575,58.7078,58.7434,35200.0
2013-08-08 12:30:00,82.4,82.48,82.37,82.43,32000.0,58.7292,58.7862,58.7078,58.7506,32000.0
2013-08-08 13:00:00,82.45,82.71,82.44,82.66,21400.0,58.7648,58.9501,58.7577,58.9145,21400.0
2013-08-08 13:30:00,82.66,82.68,82.44,82.55,55600.0,58.9145,58.9287,58.7577,58.8361,55600.0
2013-08-08 14:00:00,82.56,82.61,82.47,82.52,50700.0,58.8432,58.8788,58.7791,58.8147,50700.0
2013-08-08 14:30:00,82.52,82.54,82.44,82.49,46500.0,58.8147,58.829,58.7577,58.7933,46500.0
2013-08-08 15:00:00,82.5,82.52,82.41,82.45,57900.0,58.8004,58.8147,58.7363,58.7648,57900.0
2013-08-08 15:30:00,82.45,82.47,82.33,82.37,103600.0,58.7648,58.7791,58.6793,58.7078,103600.0
2013-08-09 09:30:00,82.47,82.92,82.26,82.75,45900.0,58.7791,59.0998,58.6294,58.9786,45900.0
2013-08-09 10:00:00,82.77,82.93,82.5,82.66,319800.0,58.9929,59.1069,58.8004,58.9145,319800.0
2013-08-09 10:30:00,82.65,83.19,82.61,83.06,40500.0,58.9074,59.2922,58.8788,59.1996,40500.0
2013-08-09 11:00:00,83.07,83.07,82.5,82.58,43800.0,59.2067,59.2067,58.8004,58.8575,43800.0
2013-08-09 11:30:00,82.63,82.88,82.63,82.77,27400.0,58.8931,59.0713,58.8931,58.9929,27400.0
2013-08-09 12:00:00,82.76,82.84,82.55,82.73,16300.0,58.9858,59.0428,58.8361,58.9644,16300.0
2013-08-09 12:30:00,82.78,82.82,82.73,82.74,20200.0,59.0,59.0285,58.9644,58.9715,20200.0
2013-08-09 13:00:00,82.75,82.76,82.63,82.7,21800.0,58.9786,58.9858,58.8931,58.943,21800.0
2013-08-09 13:30:00,82.7,82.76,82.57,82.59,37400.0,58.943,58.9858,58.8503,58.8646,37400.0
2013-08-09 14:00:00,82.61,82.66,82.52,82.64,32900.0,58.8788,58.9145,58.8147,58.9002,32900.0
2013-08-09 14:30:00,82.65,82.66,82.56,82.63,54300.0,58.9074,58.9145,58.8432,58.8931,54300.0
2013-08-09 15:00:00,82.62,82.66,82.54,82.6,60200.0,58.886,58.9145,58.829,58.8717,60200.0
2013-08-09 15:30:00,82.59,82.66,82.52,82.56,77100.0,58.8646,58.9145,58.8147,58.8432,77100.0
2013-08-12 09:30:00,82.24,82.7,81.95,82.03,56300.0,58.6151,58.943,58.4084,58.4655,56300.0
2013-08-12 10:00:00,82.09,82.44,82.05,82.14,67600.0,58.5082,58.7577,58.4797,58.5439,67600.0
2013-08-12 10:30:00,82.11,82.28,82.1,82.21,29200.0,58.5225,58.6436,58.5154,58.5938,29200.0
2013-08-12 11:00:00,82.23,82.25,82.1,82.25,20100.0,58.608,58.6223,58.5154,58.6223,20100.0
2013-08-12 11:30:00,82.23,82.26,82.07,82.14,40400.0,58.608,58.6294,58.494,58.5439,40400.0
2013-08-12 12:00:00,82.15,82.21,82.02,82.09,23100.0,58.551,58.5938,58.4583,58.5082,23100.0
2013-08-12 12:30:00,82.08,82.08,81.9,82.06,35800.0,58.5011,58.5011,58.3728,58.4868,35800.0
2013-08-12 13:00:00,82.07,82.08,81.75,81.83,46400.0,58.494,58.5011,58.2659,58.3229,46400.0
2013-08-12 13:30:00,81.84,81.85,81.48,81.56,47100.0,58.33,58.3372,58.0735,58.1305,47100.0
2013-08-12 14:00:00,81.57,81.82,81.49,81.72,57600.0,58.1376,58.3158,58.0806,58.2445,57600.0
2013-08-12 14:30:00,81.72,81.85,81.67,81.74,55100.0,58.2445,58.3372,58.2089,58.2588,55100.0
2013-08-12 15:00:00,81.75,81.75,81.65,81.67,95700.0,58.2659,58.2659,58.1946,58.2089,95700.0
2013-08-12 15:30:00,81.67,81.85,81.6,81.65,212900.0,58.2089,58.3372,58.159,58.1946,212900.0
2013-08-13 09:30:00,81.93,82.05,81.26,81.44,63200.0,58.3942,58.4797,57.9167,58.045,63200.0
2013-08-13 10:00:00,81.41,81.6,81.19,81.59,118600.0,58.0236,58.159,57.8668,58.1519,118600.0
2013-08-13 10:30:00,81.5,81.74,81.39,81.52,25900.0,58.0877,58.2588,58.0093,58.102,25900.0
2013-08-13 11:00:00,81.48,81.81,81.48,81.77,20500.0,58.0735,58.3087,58.0735,58.2802,20500.0
2013-08-13 11:30:00,81.78,81.85,81.61,81.68,21200.0,58.2873,58.3372,58.1661,58.216,21200.0
2013-08-13 12:00:00,81.68,81.81,81.57,81.79,17000.0,58.216,58.3087,58.1376,58.2944,17000.0
2013-08-13 12:30:00,81.81,81.9,81.73,81.76,20200.0,58.3087,58.3728,58.2516,58.273,20200.0
2013-08-13 13:00:00,81.77,81.96,81.72,81.94,26600.0,58.2802,58.4156,58.2445,58.4013,26600.0
2013-08-13 13:30:00,81.93,81.94,81.79,81.87,18500.0,58.3942,58.4013,58.2944,58.3514,18500.0
2013-08-13 14:00:00,81.89,81.89,81.7,81.79,31400.0,58.3657,58.3657,58.2303,58.2944,31400.0
2013-08-13 14:30:00,81.78,81.8,81.6,81.68,34600.0,58.2873,58.3015,58.159,58.216,34600.0
2013-08-13 15:00:00,81.7,81.74,81.61,81.67,36400.0,58.2303,58.2588,58.1661,58.2089,36400.0
2013-08-13 15:30:00,81.68,81.72,81.49,81.58,139000.0,58.216,58.2445,58.0806,58.1447,139000.0
2013-08-14 09:30:00,81.65,81.65,81.25,81.3,71300.0,58.1946,58.1946,57.9095,57.9452,71300.0
2013-08-14 10:00:00,81.3,81.37,81.01,81.18,23300.0,57.9452,57.9951,57.7385,57.8596,23300.0
2013-08-14 10:30:00,81.15,81.19,80.84,80.92,34600.0,57.8383,57.8668,57.6173,57.6743,34600.0
2013-08-14 11:00:00,80.97,81.08,80.82,80.86,29700.0,57.71,57.7884,57.6031,57.6316,29700.0
2013-08-14 11:30:00,80.89,81.02,80.82,80.87,32500.0,57.6529,57.7456,57.6031,57.6387,32500.0
2013-08-14 12:00:00,80.87,80.91,80.78,80.91,25600.0,57.6387,57.6672,57.5745,57.6672,25600.0
2013-08-14 12:30:00,80.91,80.96,80.72,80.83,23600.0,57.6672,57.7028,57.5318,57.6102,23600.0
2013-08-14 13:00:00,80.83,81.01,80.8,80.89,16200.0,57.6102,57.7385,57.5888,57.6529,16200.0
2013-08-14 13:30:00,80.87,80.9,80.71,80.83,29300.0,57.6387,57.6601,57.5247,57.6102,29300.0
2013-08-14 14:00:00,80.84,80.88,80.62,80.65,26600.0,57.6173,57.6458,57.4605,57.4819,26600.0
2013-08-14 14:30:00,80.65,80.72,80.62,80.69,39100.0,57.4819,57.5318,57.4605,57.5104,39100.0
2013-08-14 15:00:00,80.7,80.85,80.68,80.78,33000.0,57.5175,57.6244,57.5033,57.5745,33000.0
2013-08-14 15:30:00,80.76,80.79,80.53,80.58,134200.0,57.5603,57.5817,57.3964,57.432,134200.0
2013-08-15 09:30:00,80.12,80.17,79.25,79.31,97100.0,57.1041,57.1398,56.4841,56.5268,97100.0
2013-08-15 10:00:00,79.33,79.4,78.97,79.34,60200.0,56.5411,56.591,56.2845,56.5482,60200.0
2013-08-15 10:30:00,79.3,79.51,79.19,79.34,56000.0,56.5197,56.6694,56.4413,56.5482,56000.0
2013-08-15 11:00:00,79.35,79.68,79.3,79.5,82800.0,56.5553,56.7905,56.5197,56.6622,82800.0
2013-08-15 11:30:00,79.5,79.55,79.29,79.3,36200.0,56.6622,56.6979,56.5126,56.5197,36200.0
2013-08-15 12:00:00,79.28,79.5,79.2,79.34,31400.0,56.5054,56.6622,56.4484,56.5482,31400.0
2013-08-15 12:30:00,79.34,79.45,79.12,79.12,27800.0,56.5482,56.6266,56.3914,56.3914,27800.0
2013-08-15 13:00:00,79.09,79.22,78.88,78.88,27000.0,56.37,56.4627,56.2204,56.2204,27000.0
2013-08-15 13:30:00,78.9,79.04,78.89,79.01,25000.0,56.2346,56.3344,56.2275,56.313,25000.0
2013-08-15 14:00:00,79.0,79.03,78.69,78.94,77700.0,56.3059,56.3273,56.0849,56.2631,77700.0
2013-08-15 14:30:00,78.93,79.18,78.92,79.04,61100.0,56.256,56.4342,56.2489,56.3344,61100.0
2013-08-15 15:00:00,79.03,79.03,78.8,78.88,48000.0,56.3273,56.3273,56.1633,56.2204,48000.0
2013-08-15 15:30:00,78.9,78.96,78.72,78.75,165800.0,56.2346,56.2774,56.1063,56.1277,165800.0
2013-08-16 09:30:00,78.28,78.74,78.18,78.41,188100.0,55.7927,56.1206,55.7214,55.8854,188100.0
2013-08-16 10:00:00,78.45,78.66,78.14,78.21,87700.0,55.9139,56.0636,55.6929,55.7428,87700.0
2013-08-16 10:30:00,78.2,78.47,78.13,78.19,75400.0,55.7357,55.9281,55.6858,55.7286,75400.0
2013-08-16 11:00:00,78.19,78.48,78.0,78.43,136600.0,55.7286,55.9353,55.5932,55.8996,136600.0
2013-08-16 11:30:00,78.42,78.61,78.39,78.6,53800.0,55.8925,56.0279,55.8711,56.0208,53800.0
2013-08-16 12:00:00,78.58,78.58,78.45,78.49,32300.0,56.0065,56.0065,55.9139,55.9424,32300.0
2013-08-16 12:30:00,78.51,78.55,78.25,78.25,57300.0,55.9566,55.9852,55.7713,55.7713,57300.0
2013-08-16 13:00:00,78.26,78.32,78.12,78.24,58000.0,55.7785,55.8212,55.6787,55.7642,58000.0
2013-08-16 13:30:00,78.22,78.35,78.17,78.28,30400.0,55.75,55.8426,55.7143,55.7927,30400.0
2013-08-16 14:00:00,78.29,78.34,78.14,78.24,62400.0,55.7998,55.8355,55.6929,55.7642,62400.0
2013-08-16 14:30:00,78.24,78.3,78.0,78.24,94400.0,55.7642,55.807,55.5932,55.7642,94400.0
2013-08-16 15:00:00,78.24,78.24,77.91,77.95,118600.0,55.7642,55.7642,55.529,55.5575,118600.0
2013-08-16 15:30:00,77.94,78.1,77.8,77.83,347800.0,55.5504,55.6644,55.4506,55.472,347800.0
2013-08-19 09:30:00,77.89,78.18,77.7,78.14,71800.0,55.5147,55.7214,55.3793,55.6929,71800.0
2013-08-19 10:00:00,78.1,78.13,77.87,77.94,79600.0,55.6644,55.6858,55.5005,55.5504,79600.0
2013-08-19 10:30:00,77.93,78.1,77.81,77.89,71900.0,55.5433,55.6644,55.4577,55.5147,71900.0
2013-08-19 11:00:00,77.88,77.95,77.79,77.84,70700.0,55.5076,55.5575,55.4435,55.4791,70700.0
2013-08-19 11:30:00,77.83,77.95,77.8,77.9,43900.0,55.472,55.5575,55.4506,55.5219,43900.0
2013-08-19 12:00:00,77.9,77.92,77.81,77.84,28600.0,55.5219,55.5361,55.4577,55.4791,28600.0
2013-08-19 12:30:00,77.84,77.86,77.79,77.82,37600.0,55.4791,55.4934,55.4435,55.4649,37600.0
2013-08-19 13:00:00,77.82,77.83,77.7,77.75,33800.0,55.4649,55.472,55.3793,55.415,33800.0
2013-08-19 13:30:00,77.75,77.99,77.7,77.99,41000.0,55.415,55.586,55.3793,55.586,41000.0
2013-08-19 14:00:00,77.99,78.2,77.93,78.14,35600.0,55.586,55.7357,55.5433,55.6929,35600.0
2013-08-19 14:30:00,78.16,78.18,78.03,78.11,27700.0,55.7072,55.7214,55.6145,55.6716,27700.0
2013-08-19 15:00:00,78.11,78.23,77.98,78.19,36500.0,55.6716,55.7571,55.5789,55.7286,36500.0
2013-08-19 15:30:00,78.16,78.23,78.02,78.14,148600.0,55.7072,55.7571,55.6074,55.6929,148600.0
2013-08-20 09:30:00,78.37,78.93,78.33,78.78,44100.0,55.8569,56.256,55.8284,56.1491,44100.0
2013-08-20 10:00:00,78.78,79.19,78.69,79.13,45800.0,56.1491,56.4413,56.0849,56.3985,45800.0
2013-08-20 10:30:00,79.13,79.61,79.1,79.61,141100.0,56.3985,56.7406,56.3772,56.7406,141100.0
2013-08-20 11:00:00,79.62,79.71,79.51,79.58,35000.0,56.7478,56.8119,56.6694,56.7193,35000.0
2013-08-20 11:30:00,79.57,79.92,79.57,79.77,31400.0,56.7121,56.9616,56.7121,56.8547,31400.0
2013-08-20 12:00:00,79.78,79.92,79.78,79.87,21400.0,56.8618,56.9616,56.8618,56.926,21400.0
2013-08-20 12:30:00,79.85,79.97,79.78,79.97,17700.0,56.9117,56.9972,56.8618,56.9972,17700.0
2013-08-20 13:00:00,79.97,80.05,79.76,79.83,25200.0,56.9972,57.0543,56.8476,56.8975,25200.0
2013-08-20 13:30:00,79.85,79.88,79.7,79.71,46600.0,56.9117,56.9331,56.8048,56.8119,46600.0
2013-08-20 14:00:00,79.73,79.96,79.73,79.9,42800.0,56.8262,56.9901,56.8262,56.9473,42800.0
2013-08-20 14:30:00,79.88,79.98,79.74,79.79,39900.0,56.9331,57.0044,56.8333,56.8689,39900.0
2013-08-20 15:00:00,79.78,79.87,79.76,79.84,35400.0,56.8618,56.926,56.8476,56.9046,35400.0
2013-08-20 15:30:00,79.84,79.87,79.7,79.74,120500.0,56.9046,56.926,56.8048,56.8333,120500.0
2013-08-21 09:30:00,79.61,79.94,79.25,79.25,70900.0,56.7406,56.9759,56.4841,56.4841,70900.0
2013-08-21 10:00:00,79.24,79.57,79.19,79.4,51900.0,56.4769,56.7121,56.4413,56.591,51900.0
2013-08-21 10:30:00,79.33,79.61,79.33,79.42,58000.0,56.5411,56.7406,56.5411,56.6052,58000.0
2013-08-21 11:00:00,79.41,79.48,79.33,79.33,25900.0,56.5981,56.648,56.5411,56.5411,25900.0
2013-08-21 11:30:00,79.33,79.47,79.16,79.33,23900.0,56.5411,56.6409,56.4199,56.5411,23900.0
2013-08-21 12:00:00,79.33,79.41,79.25,79.37,11300.0,56.5411,56.5981,56.4841,56.5696,11300.0
2013-08-21 12:30:00,79.36,79.39,79.2,79.2,32100.0,56.5625,56.5838,56.4484,56.4484,32100.0
2013-08-21 13:00:00,79.19,79.44,79.14,79.2,34300.0,56.4413,56.6195,56.4057,56.4484,34300.0
2013-08-21 13:30:00,79.19,79.38,79.18,79.27,17900.0,56.4413,56.5767,56.4342,56.4983,17900.0
2013-08-21 14:00:00,79.26,79.29,78.81,79.04,54600.0,56.4912,56.5126,56.1705,56.3344,54600.0
2013-08-21 14:30:00,79.06,79.52,79.06,79.46,36900.0,56.3486,56.6765,56.3486,56.6337,36900.0
2013-08-21 15:00:00,79.43,79.46,79.25,79.28,30300.0,56.6124,56.6337,56.4841,56.5054,30300.0
2013-08-21 15:30:00,79.28,79.34,78.87,78.94,96000.0,56.5054,56.5482,56.2132,56.2631,96000.0
2013-08-22 09:30:00,79.09,79.27,78.52,79.17,36900.0,56.37,56.4983,55.9638,56.427,36900.0
2013-08-22 10:00:00,79.17,79.5,79.01,79.43,94100.0,56.427,56.6622,56.313,56.6124,94100.0
2013-08-22 10:30:00,79.46,79.57,79.41,79.41,26200.0,56.6337,56.7121,56.5981,56.5981,26200.0
2013-08-22 11:00:00,79.42,79.51,79.3,79.33,23600.0,56.6052,56.6694,56.5197,56.5411,23600.0
2013-08-22 11:30:00,79.3,79.42,79.29,79.3,14700.0,56.5197,56.6052,56.5126,56.5197,14700.0
2013-08-22 12:00:00,79.36,79.5,79.28,79.28,12100.0,56.5625,56.6622,56.5054,56.5054,12100.0
2013-08-22 12:30:00,79.3,79.43,79.18,79.21,4700.0,56.5197,56.6124,56.4342,56.4556,4700.0
2013-08-22 13:00:00,79.26,79.49,79.26,79.44,4500.0,56.4912,56.6551,56.4912,56.6195,4500.0
2013-08-22 13:30:00,79.49,79.54,79.45,79.5,6700.0,56.6551,56.6908,56.6266,56.6622,6700.0
2013-08-22 14:00:00,79.5,79.51,79.38,79.49,4500.0,56.6622,56.6694,56.5767,56.6551,4500.0
2013-08-22 14:30:00,79.45,79.5,79.25,79.25,15700.0,56.6266,56.6622,56.4841,56.4841,15700.0
2013-08-22 15:00:00,79.25,79.49,79.21,79.46,10800.0,56.4841,56.6551,56.4556,56.6337,10800.0
2013-08-22 15:30:00,79.49,79.54,79.31,79.36,68900.0,56.6551,56.6908,56.5268,56.5625,68900.0
2013-08-23 09:30:00,79.55,79.61,78.93,79.07,64000.0,56.6979,56.7406,56.256,56.3558,64000.0
2013-08-23 10:00:00,79.08,79.45,78.81,79.3,45200.0,56.3629,56.6266,56.1705,56.5197,45200.0
2013-08-23 10:30:00,79.21,79.52,79.16,79.5,17400.0,56.4556,56.6765,56.4199,56.6622,17400.0
2013-08-23 11:00:00,79.46,79.5,79.36,79.5,10700.0,56.6337,56.6622,56.5625,56.6622,10700.0
2013-08-23 11:30:00,79.46,79.53,79.42,79.43,14600.0,56.6337,56.6836,56.6052,56.6124,14600.0
2013-08-23 12:00:00,79.43,79.49,79.39,79.45,15500.0,56.6124,56.6551,56.5838,56.6266,15500.0
2013-08-23 12:30:00,79.45,79.53,79.35,79.46,14800.0,56.6266,56.6836,56.5553,56.6337,14800.0
2013-08-23 13:00:00,79.46,79.46,79.3,79.3,8900.0,56.6337,56.6337,56.5197,56.5197,8900.0
2013-08-23 13:30:00,79.32,79.41,79.3,79.3,11400.0,56.534,56.5981,56.5197,56.5197,11400.0
2013-08-23 14:00:00,79.35,79.42,79.27,79.37,22600.0,56.5553,56.6052,56.4983,56.5696,22600.0
2013-08-23 14:30:00,79.37,79.5,79.37,79.5,8000.0,56.5696,56.6622,56.5696,56.6622,8000.0
2013-08-23 15:00:00,79.49,79.5,79.38,79.4,24300.0,56.6551,56.6622,56.5767,56.591,24300.0
2013-08-23 15:30:00,79.42,79.54,79.32,79.43,70800.0,56.6052,56.6908,56.534,56.6124,70800.0
2013-08-26 09:30:00,79.5,79.67,79.19,79.4,24200.0,56.6622,56.7834,56.4413,56.591,24200.0
2013-08-26 10:00:00,79.47,79.67,79.45,79.54,24800.0,56.6409,56.7834,56.6266,56.6908,24800.0
2013-08-26 10:30:00,79.55,79.68,79.49,79.65,15800.0,56.6979,56.7905,56.6551,56.7692,15800.0
2013-08-26 11:00:00,79.65,79.74,79.56,79.61,19000.0,56.7692,56.8333,56.705,56.7406,19000.0
2013-08-26 11:30:00,79.61,79.69,79.58,79.61,17100.0,56.7406,56.7977,56.7193,56.7406,17100.0
2013-08-26 12:00:00,79.61,79.75,79.57,79.67,26700.0,56.7406,56.8404,56.7121,56.7834,26700.0
2013-08-26 12:30:00,79.67,79.82,79.66,79.82,11800.0,56.7834,56.8903,56.7763,56.8903,11800.0
2013-08-26 13:00:00,79.82,79.9,79.77,79.81,34700.0,56.8903,56.9473,56.8547,56.8832,34700.0
2013-08-26 13:30:00,79.81,79.85,79.73,79.84,14000.0,56.8832,56.9117,56.8262,56.9046,14000.0
2013-08-26 14:00:00,79.83,79.84,79.73,79.79,14700.0,56.8975,56.9046,56.8262,56.8689,14700.0
2013-08-26 14:30:00,79.77,79.9,79.73,79.89,19800.0,56.8547,56.9473,56.8262,56.9402,19800.0
2013-08-26 15:00:00,79.91,79.94,79.43,79.53,44600.0,56.9545,56.9759,56.6124,56.6836,44600.0
2013-08-26 15:30:00,79.53,79.57,79.39,79.42,86600.0,56.6836,56.7121,56.5838,56.6052,86600.0
2013-08-27 09:30:00,78.33,78.71,78.17,78.26,63100.0,55.8284,56.0992,55.7143,55.7785,63100.0
2013-08-27 10:00:00,78.27,78.39,78.12,78.26,38000.0,55.7856,55.8711,55.6787,55.7785,38000.0
2013-08-27 10:30:00,78.29,78.58,78.2,78.42,46500.0,55.7998,56.0065,55.7357,55.8925,46500.0
2013-08-27 11:00:00,78.4,78.4,78.22,78.28,12200.0,55.8782,55.8782,55.75,55.7927,12200.0
2013-08-27 11:30:00,78.28,78.38,78.24,78.34,35500.0,55.7927,55.864,55.7642,55.8355,35500.0
2013-08-27 12:00:00,78.33,78.38,78.24,78.3,22500.0,55.8284,55.864,55.7642,55.807,22500.0
2013-08-27 12:30:00,78.27,78.43,78.2,78.2,38100.0,55.7856,55.8996,55.7357,55.7357,38100.0
2013-08-27 13:00:00,78.2,78.29,78.16,78.19,17100.0,55.7357,55.7998,55.7072,55.7286,17100.0
2013-08-27 13:30:00,78.15,78.34,78.15,78.29,16200.0,55.7001,55.8355,55.7001,55.7998,16200.0
2013-08-27 14:00:00,78.26,78.32,78.15,78.25,29900.0,55.7785,55.8212,55.7001,55.7713,29900.0
2013-08-27 14:30:00,78.26,78.34,78.19,78.26,49300.0,55.7785,55.8355,55.7286,55.7785,49300.0
2013-08-27 15:00:00,78.25,78.31,78.05,78.12,59900.0,55.7713,55.8141,55.6288,55.6787,59900.0
2013-08-27 15:30:00,78.12,78.12,77.79,77.85,78000.0,55.6787,55.6787,55.4435,55.4862,78000.0
2013-08-28 09:30:00,77.9,78.05,77.5,77.53,55900.0,55.5219,55.6288,55.2368,55.2582,55900.0
2013-08-28 10:00:00,77.59,77.69,77.32,77.55,39800.0,55.3009,55.3722,55.1085,55.2724,39800.0
2013-08-28 10:30:00,77.52,77.7,77.42,77.58,23100.0,55.251,55.3793,55.1798,55.2938,23100.0
2013-08-28 11:00:00,77.56,77.8,77.55,77.62,43400.0,55.2795,55.4506,55.2724,55.3223,43400.0
2013-08-28 11:30:00,77.62,77.69,77.57,77.66,24200.0,55.3223,55.3722,55.2867,55.3508,24200.0
2013-08-28 12:00:00,77.69,77.69,77.6,77.68,17300.0,55.3722,55.3722,55.3081,55.3651,17300.0
2013-08-28 12:30:00,77.7,77.79,77.46,77.46,47600.0,55.3793,55.4435,55.2083,55.2083,47600.0
2013-08-28 13:00:00,77.47,77.5,77.13,77.18,76300.0,55.2154,55.2368,54.9731,55.0087,76300.0
2013-08-28 13:30:00,77.19,77.26,77.04,77.17,54600.0,55.0158,55.0657,54.9089,55.0016,54600.0
2013-08-28 14:00:00,77.19,77.23,76.9,77.19,39900.0,55.0158,55.0443,54.8091,55.0158,39900.0
2013-08-28 14:30:00,77.19,77.27,76.99,77.16,53700.0,55.0158,55.0729,54.8733,54.9945,53700.0
2013-08-28 15:00:00,77.17,77.35,77.13,77.29,40900.0,55.0016,55.1299,54.9731,55.0871,40900.0
2013-08-28 15:30:00,77.29,77.42,77.23,77.25,81300.0,55.0871,55.1798,55.0443,55.0586,81300.0
2013-08-29 09:30:00,77.2,77.56,77.01,77.36,42500.0,55.023,55.2795,54.8875,55.137,42500.0
2013-08-29 10:00:00,77.35,77.74,77.22,77.4,20100.0,55.1299,55.4078,55.0372,55.1655,20100.0
2013-08-29 10:30:00,77.45,77.64,77.42,77.56,37500.0,55.2011,55.3366,55.1798,55.2795,37500.0
2013-08-29 11:00:00,77.55,77.63,77.39,77.55,25600.0,55.2724,55.3294,55.1584,55.2724,25600.0
2013-08-29 11:30:00,77.54,77.62,77.34,77.49,21000.0,55.2653,55.3223,55.1227,55.2297,21000.0
2013-08-29 12:00:00,77.52,77.66,77.52,77.61,10000.0,55.251,55.3508,55.251,55.3152,10000.0
2013-08-29 12:30:00,77.6,77.61,77.4,77.54,14300.0,55.3081,55.3152,55.1655,55.2653,14300.0
2013-08-29 13:00:00,77.55,77.62,77.31,77.37,19500.0,55.2724,55.3223,55.1014,55.1441,19500.0
2013-08-29 13:30:00,77.4,77.41,77.24,77.33,14600.0,55.1655,55.1726,55.0515,55.1156,14600.0
2013-08-29 14:00:00,77.3,77.48,77.3,77.42,18400.0,55.0942,55.2225,55.0942,55.1798,18400.0
2013-08-29 14:30:00,77.42,77.56,77.36,77.44,37500.0,55.1798,55.2795,55.137,55.194,37500.0
2013-08-29 15:00:00,77.44,77.48,77.26,77.29,35200.0,55.194,55.2225,55.0657,55.0871,35200.0
2013-08-29 15:30:00,77.28,77.37,77.16,77.28,84900.0,55.08,55.1441,54.9945,55.08,84900.0
2013-08-30 09:30:00,77.54,77.54,76.92,77.14,31100.0,55.2653,55.2653,54.8234,54.9802,31100.0
2013-08-30 10:00:00,77.04,77.07,76.75,76.8,31600.0,54.9089,54.9303,54.7022,54.7379,31600.0
2013-08-30 10:30:00,76.87,76.92,76.55,76.79,33800.0,54.7878,54.8234,54.5597,54.7307,33800.0
2013-08-30 11:00:00,76.71,76.96,76.68,76.87,14700.0,54.6737,54.8519,54.6523,54.7878,14700.0
2013-08-30 11:30:00,76.83,76.9,76.7,76.79,25000.0,54.7593,54.8091,54.6666,54.7307,25000.0
2013-08-30 12:00:00,76.77,77.0,76.76,76.97,11300.0,54.7165,54.8804,54.7094,54.859,11300.0
2013-08-30 12:30:00,76.95,76.99,76.82,76.93,14100.0,54.8448,54.8733,54.7521,54.8305,14100.0
2013-08-30 13:00:00,76.93,77.1,76.72,77.05,36700.0,54.8305,54.9517,54.6809,54.9161,36700.0
2013-08-30 13:30:00,77.04,77.11,76.85,76.87,15600.0,54.9089,54.9588,54.7735,54.7878,15600.0
2013-08-30 14:00:00,76.85,76.95,76.84,76.9,13100.0,54.7735,54.8448,54.7664,54.8091,13100.0
2013-08-30 14:30:00,76.9,77.05,76.9,76.97,21200.0,54.8091,54.9161,54.8091,54.859,21200.0
2013-08-30 15:00:00,76.96,77.14,76.92,77.09,27900.0,54.8519,54.9802,54.8234,54.9446,27900.0
2013-08-30 15:30:00,77.05,77.1,76.77,77.0,99000.0,54.9161,54.9517,54.7165,54.8804,99000.0
2013-09-03 09:30:00,77.8,78.07,77.47,77.53,38700.0,55.4506,55.643,55.2154,55.2582,38700.0
2013-09-03 10:00:00,77.55,77.73,77.37,77.43,25900.0,55.2724,55.4007,55.1441,55.1869,25900.0
2013-09-03 10:30:00,77.47,77.82,77.42,77.71,21700.0,55.2154,55.4649,55.1798,55.3865,21700.0
2013-09-03 11:00:00,77.73,77.85,77.32,77.34,23800.0,55.4007,55.4862,55.1085,55.1227,23800.0
2013-09-03 11:30:00,77.35,77.43,77.19,77.35,28900.0,55.1299,55.1869,55.0158,55.1299,28900.0
2013-09-03 12:00:00,77.35,77.35,77.06,77.09,20800.0,55.1299,55.1299,54.9232,54.9446,20800.0
2013-09-03 12:30:00,77.08,77.13,76.95,77.06,45600.0,54.9374,54.9731,54.8448,54.9232,45600.0
2013-09-03 13:00:00,77.04,77.16,76.98,77.1,27700.0,54.9089,54.9945,54.8662,54.9517,27700.0
2013-09-03 13:30:00,77.08,77.12,76.81,76.81,41800.0,54.9374,54.9659,54.745,54.745,41800.0
2013-09-03 14:00:00,76.82,76.98,76.72,76.87,50400.0,54.7521,54.8662,54.6809,54.7878,50400.0
2013-09-03 14:30:00,76.87,76.94,76.7,76.92,36100.0,54.7878,54.8377,54.6666,54.8234,36100.0
2013-09-03 15:00:00,76.94,77.21,76.92,77.15,50600.0,54.8377,55.0301,54.8234,54.9873,50600.0
2013-09-03 15:30:00,77.15,77.3,77.02,77.09,108600.0,54.9873,55.0942,54.8947,54.9446,108600.0
2013-09-04 09:30:00,76.44,77.11,76.4,76.68,73300.0,54.8611,55.342,54.8324,55.0333,73300.0
2013-09-04 10:00:00,76.69,77.16,76.63,77.16,39400.0,55.0405,55.3778,54.9975,55.3778,39400.0
2013-09-04 10:30:00,77.13,77.13,76.92,76.96,26900.0,55.3563,55.3563,55.2056,55.2343,26900.0
2013-09-04 11:00:00,76.98,77.18,76.98,77.05,25300.0,55.2487,55.3922,55.2487,55.2989,25300.0
2013-09-04 11:30:00,77.06,77.24,77.06,77.16,36100.0,55.3061,55.4353,55.3061,55.3778,36100.0
2013-09-04 12:00:00,77.16,77.21,77.03,77.03,29600.0,55.3778,55.4137,55.2845,55.2845,29600.0
2013-09-04 12:30:00,77.02,77.06,76.94,77.06,23000.0,55.2774,55.3061,55.22,55.3061,23000.0
2013-09-04 13:00:00,77.06,77.23,77.05,77.19,21400.0,55.3061,55.4281,55.2989,55.3994,21400.0
2013-09-04 13:30:00,77.19,77.19,77.05,77.08,17000.0,55.3994,55.3994,55.2989,55.3204,17000.0
2013-09-04 14:00:00,77.08,77.16,77.02,77.06,19500.0,55.3204,55.3778,55.2774,55.3061,19500.0
2013-09-04 14:30:00,77.05,77.15,76.99,77.1,25200.0,55.2989,55.3707,55.2558,55.3348,25200.0
2013-09-04 15:00:00,77.1,77.21,76.97,77.0,34000.0,55.3348,55.4137,55.2415,55.263,34000.0
2013-09-04 15:30:00,77.01,77.18,77.01,77.11,69500.0,55.2702,55.3922,55.2702,55.342,69500.0
2013-09-05 09:30:00,77.06,77.86,76.94,77.85,43500.0,55.3061,55.8802,55.22,55.8731,43500.0
2013-09-05 10:00:00,77.81,77.98,77.67,77.92,31000.0,55.8444,55.9664,55.7439,55.9233,31000.0
2013-09-05 10:30:00,77.93,78.08,77.78,77.93,34900.0,55.9305,56.0381,55.8228,55.9305,34900.0
2013-09-05 11:00:00,77.92,78.17,77.92,78.15,34600.0,55.9233,56.1027,55.9233,56.0884,34600.0
2013-09-05 11:30:00,78.15,78.37,78.14,78.36,30900.0,56.0884,56.2463,56.0812,56.2391,30900.0
2013-09-05 12:00:00,78.36,78.37,78.25,78.31,22300.0,56.2391,56.2463,56.1601,56.2032,22300.0
2013-09-05 12:30:00,78.33,78.53,78.27,78.46,43300.0,56.2176,56.3611,56.1745,56.3109,43300.0
2013-09-05 13:00:00,78.45,78.53,78.23,78.47,31800.0,56.3037,56.3611,56.1458,56.318,31800.0
2013-09-05 13:30:00,78.48,78.56,78.38,78.47,28800.0,56.3252,56.3826,56.2534,56.318,28800.0
2013-09-05 14:00:00,78.45,78.52,78.31,78.34,23400.0,56.3037,56.3539,56.2032,56.2247,23400.0
2013-09-05 14:30:00,78.34,78.44,78.28,78.36,25300.0,56.2247,56.2965,56.1817,56.2391,25300.0
2013-09-05 15:00:00,78.36,78.36,78.27,78.33,34800.0,56.2391,56.2391,56.1745,56.2176,34800.0
2013-09-05 15:30:00,78.33,78.37,78.22,78.31,121300.0,56.2176,56.2463,56.1386,56.2032,121300.0
2013-09-06 09:30:00,78.81,78.98,77.98,78.06,64300.0,56.5621,56.6841,55.9664,56.0238,64300.0
2013-09-06 10:00:00,78.03,78.34,77.83,78.26,39500.0,56.0022,56.2247,55.8587,56.1673,39500.0
2013-09-06 10:30:00,78.27,78.93,78.22,78.77,42900.0,56.1745,56.6482,56.1386,56.5333,42900.0
2013-09-06 11:00:00,78.76,79.05,78.76,78.94,42300.0,56.5262,56.7343,56.5262,56.6554,42300.0
2013-09-06 11:30:00,78.96,79.08,78.85,78.98,29100.0,56.6697,56.7558,56.5908,56.6841,29100.0
2013-09-06 12:00:00,78.97,78.97,78.81,78.89,20700.0,56.6769,56.6769,56.5621,56.6195,20700.0
2013-09-06 12:30:00,78.88,78.89,78.68,78.75,20000.0,56.6123,56.6195,56.4688,56.519,20000.0
2013-09-06 13:00:00,78.78,78.87,78.74,78.84,19900.0,56.5405,56.6051,56.5118,56.5836,19900.0
2013-09-06 13:30:00,78.82,79.1,78.8,79.09,29400.0,56.5692,56.7702,56.5549,56.763,29400.0
2013-09-06 14:00:00,79.09,79.18,78.99,79.04,33600.0,56.763,56.8276,56.6912,56.7271,33600.0
2013-09-06 14:30:00,79.03,79.04,78.88,78.97,33000.0,56.7199,56.7271,56.6123,56.6769,33000.0
2013-09-06 15:00:00,78.96,78.96,78.76,78.87,52700.0,56.6697,56.6697,56.5262,56.6051,52700.0
2013-09-06 15:30:00,78.87,78.88,78.55,78.67,196600.0,56.6051,56.6123,56.3755,56.4616,196600.0
2013-09-09 09:30:00,78.75,79.52,78.75,79.35,53800.0,56.519,57.0716,56.519,56.9496,53800.0
2013-09-09 10:00:00,79.38,79.45,79.13,79.33,49500.0,56.9711,57.0214,56.7917,56.9353,49500.0
2013-09-09 10:30:00,79.31,79.45,79.25,79.44,39200.0,56.9209,57.0214,56.8778,57.0142,39200.0
2013-09-09 11:00:00,79.43,79.72,79.42,79.65,65600.0,57.007,57.2152,56.9999,57.1649,65600.0
2013-09-09 11:30:00,79.65,79.98,79.63,79.91,39000.0,57.1649,57.4018,57.1506,57.3515,39000.0
2013-09-09 12:00:00,79.91,80.07,79.9,80.0,28800.0,57.3515,57.4664,57.3443,57.4161,28800.0
2013-09-09 12:30:00,80.0,80.06,79.97,80.06,36400.0,57.4161,57.4592,57.3946,57.4592,36400.0
2013-09-09 13:00:00,80.05,80.09,79.96,80.08,41800.0,57.452,57.4807,57.3874,57.4735,41800.0
2013-09-09 13:30:00,80.06,80.21,80.06,80.21,41900.0,57.4592,57.5668,57.4592,57.5668,41900.0
2013-09-09 14:00:00,80.2,80.34,80.18,80.24,38400.0,57.5597,57.6601,57.5453,57.5884,38400.0
2013-09-09 14:30:00,80.22,80.24,80.11,80.11,33400.0,57.574,57.5884,57.4951,57.4951,33400.0
2013-09-09 15:00:00,80.13,80.19,79.96,80.03,60200.0,57.5094,57.5525,57.3874,57.4376,60200.0
2013-09-09 15:30:00,80.03,80.24,80.02,80.22,103100.0,57.4376,57.5884,57.4305,57.574,103100.0
2013-09-10 09:30:00,80.61,80.98,80.61,80.86,49700.0,57.8539,58.1195,57.8539,58.0333,49700.0
2013-09-10 10:00:00,80.86,80.91,80.47,80.78,32100.0,58.0333,58.0692,57.7534,57.9759,32100.0
2013-09-10 10:30:00,80.82,80.91,80.62,80.62,57000.0,58.0046,58.0692,57.8611,57.8611,57000.0
2013-09-10 11:00:00,80.62,80.93,80.51,80.89,68000.0,57.8611,58.0836,57.7821,58.0549,68000.0
2013-09-10 11:30:00,80.89,80.9,80.65,80.87,51600.0,58.0549,58.0621,57.8826,58.0405,51600.0
2013-09-10 12:00:00,80.85,80.93,80.84,80.89,31000.0,58.0262,58.0836,58.019,58.0549,31000.0
2013-09-10 12:30:00,80.88,81.0,80.85,81.0,28200.0,58.0477,58.1338,58.0262,58.1338,28200.0
2013-09-10 13:00:00,80.98,81.14,80.96,81.1,41300.0,58.1195,58.2343,58.1051,58.2056,41300.0
2013-09-10 13:30:00,81.11,81.14,80.95,80.95,28100.0,58.2128,58.2343,58.0979,58.0979,28100.0
2013-09-10 14:00:00,80.97,81.0,80.9,81.0,40500.0,58.1123,58.1338,58.0621,58.1338,40500.0
2013-09-10 14:30:00,80.99,81.15,80.97,81.13,37100.0,58.1266,58.2415,58.1123,58.2271,37100.0
2013-09-10 15:00:00,81.12,81.14,80.93,80.93,45600.0,58.2199,58.2343,58.0836,58.0836,45600.0
2013-09-10 15:30:00,80.93,80.95,80.69,80.93,155600.0,58.0836,58.0979,57.9113,58.0836,155600.0
2013-09-11 09:30:00,80.99,81.28,80.71,80.77,28300.0,58.1266,58.3348,57.9257,57.9687,28300.0
2013-09-11 10:00:00,80.79,81.0,80.74,80.86,22000.0,57.9831,58.1338,57.9472,58.0333,22000.0
2013-09-11 10:30:00,80.84,81.03,80.84,80.95,16300.0,58.019,58.1554,58.019,58.0979,16300.0
2013-09-11 11:00:00,80.97,81.23,80.96,81.21,16300.0,58.1123,58.2989,58.1051,58.2845,16300.0
2013-09-11 11:30:00,81.21,81.35,80.98,81.01,36400.0,58.2845,58.385,58.1195,58.141,36400.0
2013-09-11 12:00:00,81.03,81.3,81.03,81.3,18900.0,58.1554,58.3491,58.1554,58.3491,18900.0
2013-09-11 12:30:00,81.31,81.34,81.2,81.34,16500.0,58.3563,58.3778,58.2774,58.3778,16500.0
2013-09-11 13:00:00,81.33,81.34,81.19,81.27,8100.0,58.3707,58.3778,58.2702,58.3276,8100.0
2013-09-11 13:30:00,81.3,81.4,81.28,81.29,19600.0,58.3491,58.4209,58.3348,58.342,19600.0
2013-09-11 14:00:00,81.3,81.36,81.17,81.27,20600.0,58.3491,58.3922,58.2558,58.3276,20600.0
2013-09-11 14:30:00,81.26,81.28,81.05,81.11,38500.0,58.3204,58.3348,58.1697,58.2128,38500.0
2013-09-11 15:00:00,81.1,81.14,80.97,80.99,49500.0,58.2056,58.2343,58.1123,58.1266,49500.0
2013-09-11 15:30:00,80.98,81.04,80.85,81.04,104100.0,58.1195,58.1625,58.0262,58.1625,104100.0
2013-09-12 09:30:00,80.91,81.19,80.7,81.1,39700.0,58.0692,58.2702,57.9185,58.2056,39700.0
2013-09-12 10:00:00,81.06,81.22,80.94,81.04,25100.0,58.1769,58.2917,58.0908,58.1625,25100.0
2013-09-12 10:30:00,81.04,81.08,80.66,80.66,28700.0,58.1625,58.1912,57.8898,57.8898,28700.0
2013-09-12 11:00:00,80.69,80.73,80.51,80.63,25700.0,57.9113,57.94,57.7821,57.8683,25700.0
2013-09-12 11:30:00,80.64,80.67,80.48,80.64,15800.0,57.8754,57.897,57.7606,57.8754,15800.0
2013-09-12 12:00:00,80.62,80.62,80.38,80.47,16200.0,57.8611,57.8611,57.6888,57.7534,16200.0
2013-09-12 12:30:00,80.49,80.55,80.46,80.54,16900.0,57.7678,57.8109,57.7463,57.8037,16900.0
2013-09-12 13:00:00,80.56,80.62,80.42,80.43,29100.0,57.818,57.8611,57.7176,57.7247,29100.0
2013-09-12 13:30:00,80.43,80.47,80.39,80.44,19000.0,57.7247,57.7534,57.696,57.7319,19000.0
2013-09-12 14:00:00,80.45,80.49,80.39,80.44,34000.0,57.7391,57.7678,57.696,57.7319,34000.0
2013-09-12 14:30:00,80.44,80.47,80.17,80.29,51300.0,57.7319,57.7534,57.5381,57.6243,51300.0
2013-09-12 15:00:00,80.27,80.29,80.03,80.14,43100.0,57.6099,57.6243,57.4376,57.5166,43100.0
2013-09-12 15:30:00,80.14,80.23,80.01,80.23,105800.0,57.5166,57.5812,57.4233,57.5812,105800.0
2013-09-13 09:30:00,80.49,80.59,80.0,80.26,62400.0,57.7678,57.8396,57.4161,57.6027,62400.0
2013-09-13 10:00:00,80.26,80.27,79.76,79.9,128800.0,57.6027,57.6099,57.2439,57.3443,128800.0
2013-09-13 10:30:00,79.94,80.02,79.83,79.84,53300.0,57.3731,57.4305,57.2941,57.3013,53300.0
2013-09-13 11:00:00,79.9,79.96,79.77,79.87,32100.0,57.3443,57.3874,57.251,57.3228,32100.0
2013-09-13 11:30:00,79.87,79.9,79.45,79.64,113500.0,57.3228,57.3443,57.0214,57.1577,113500.0
2013-09-13 12:00:00,79.64,79.76,79.57,79.57,21200.0,57.1577,57.2439,57.1075,57.1075,21200.0
2013-09-13 12:30:00,79.6,79.72,79.48,79.55,30700.0,57.129,57.2152,57.0429,57.0932,30700.0
2013-09-13 13:00:00,79.61,79.76,79.61,79.67,17800.0,57.1362,57.2439,57.1362,57.1793,17800.0
2013-09-13 13:30:00,79.7,79.73,79.67,79.73,19100.0,57.2008,57.2223,57.1793,57.2223,19100.0
2013-09-13 14:00:00,79.7,79.79,79.63,79.69,42900.0,57.2008,57.2654,57.1506,57.1936,42900.0
2013-09-13 14:30:00,79.71,79.81,79.7,79.8,26900.0,57.208,57.2798,57.2008,57.2726,26900.0
2013-09-13 15:00:00,79.78,79.83,79.74,79.76,69500.0,57.2582,57.2941,57.2295,57.2439,69500.0
2013-09-13 15:30:00,79.79,79.83,79.73,79.79,97900.0,57.2654,57.2941,57.2223,57.2654,97900.0
2013-09-16 09:30:00,80.8,80.84,80.0,80.23,40900.0,57.9903,58.019,57.4161,57.5812,40900.0
2013-09-16 10:00:00,80.29,80.38,80.09,80.28,26600.0,57.6243,57.6888,57.4807,57.6171,26600.0
2013-09-16 10:30:00,80.3,80.42,79.98,79.99,39400.0,57.6314,57.7176,57.4018,57.4089,39400.0
2013-09-16 11:00:00,79.99,80.11,79.92,80.08,44800.0,57.4089,57.4951,57.3587,57.4735,44800.0
2013-09-16 11:30:00,80.08,80.18,79.71,79.88,83800.0,57.4735,57.5453,57.208,57.33,83800.0
2013-09-16 12:00:00,79.89,80.03,79.78,80.02,25400.0,57.3372,57.4376,57.2582,57.4305,25400.0
2013-09-16 12:30:00,80.02,80.12,80.0,80.07,16600.0,57.4305,57.5022,57.4161,57.4664,16600.0
2013-09-16 13:00:00,80.08,80.12,79.9,80.05,26500.0,57.4735,57.5022,57.3443,57.452,26500.0
2013-09-16 13:30:00,80.07,80.08,79.81,79.96,12600.0,57.4664,57.4735,57.2798,57.3874,12600.0
2013-09-16 14:00:00,79.96,80.01,79.82,79.9,38400.0,57.3874,57.4233,57.2869,57.3443,38400.0
2013-09-16 14:30:00,79.89,79.94,79.7,79.71,34800.0,57.3372,57.3731,57.2008,57.208,34800.0
2013-09-16 15:00:00,79.72,79.87,79.7,79.78,56800.0,57.2152,57.3228,57.2008,57.2582,56800.0
2013-09-16 15:30:00,79.8,79.91,79.69,79.89,127500.0,57.2726,57.3515,57.1936,57.3372,127500.0
2013-09-17 09:30:00,79.89,80.27,79.83,80.27,38500.0,57.3372,57.6099,57.2941,57.6099,38500.0
2013-09-17 10:00:00,80.25,80.26,80.09,80.09,17000.0,57.5955,57.6027,57.4807,57.4807,17000.0
2013-09-17 10:30:00,80.12,80.23,79.97,80.12,17700.0,57.5022,57.5812,57.3946,57.5022,17700.0
2013-09-17 11:00:00,80.14,80.16,80.02,80.02,11500.0,57.5166,57.531,57.4305,57.4305,11500.0
2013-09-17 11:30:00,80.04,80.08,80.0,80.03,5100.0,57.4448,57.4735,57.4161,57.4376,5100.0
2013-09-17 12:00:00,80.05,80.12,79.99,80.07,18000.0,57.452,57.5022,57.4089,57.4664,18000.0
2013-09-17 12:30:00,80.1,80.17,80.07,80.12,15200.0,57.4879,57.5381,57.4664,57.5022,15200.0
2013-09-17 13:00:00,80.13,80.16,80.02,80.02,14900.0,57.5094,57.531,57.4305,57.4305,14900.0
2013-09-17 13:30:00,80.05,80.13,80.04,80.12,11300.0,57.452,57.5094,57.4448,57.5022,11300.0
2013-09-17 14:00:00,80.13,80.16,80.06,80.11,15800.0,57.5094,57.531,57.4592,57.4951,15800.0
2013-09-17 14:30:00,80.12,80.16,80.03,80.13,22500.0,57.5022,57.531,57.4376,57.5094,22500.0
2013-09-17 15:00:00,80.12,80.17,80.09,80.14,19500.0,57.5022,57.5381,57.4807,57.5166,19500.0
2013-09-17 15:30:00,80.14,80.36,80.09,80.35,42100.0,57.5166,57.6745,57.4807,57.6673,42100.0
2013-09-18 09:30:00,80.39,80.48,80.0,80.03,17100.0,57.696,57.7606,57.4161,57.4376,17100.0
2013-09-18 10:00:00,80.01,80.14,79.79,79.79,20800.0,57.4233,57.5166,57.2654,57.2654,20800.0
2013-09-18 10:30:00,79.82,79.89,79.6,79.87,28800.0,57.2869,57.3372,57.129,57.3228,28800.0
2013-09-18 11:00:00,79.83,79.88,79.8,79.88,15700.0,57.2941,57.33,57.2726,57.33,15700.0
2013-09-18 11:30:00,79.88,80.05,79.82,79.85,24400.0,57.33,57.452,57.2869,57.3085,24400.0
2013-09-18 12:00:00,79.86,79.96,79.78,79.91,21700.0,57.3156,57.3874,57.2582,57.3515,21700.0
2013-09-18 12:30:00,79.9,80.01,79.85,80.01,19000.0,57.3443,57.4233,57.3085,57.4233,19000.0
2013-09-18 13:00:00,79.99,80.11,79.98,80.09,18800.0,57.4089,57.4951,57.4018,57.4807,18800.0
2013-09-18 13:30:00,80.09,80.11,80.01,80.03,18700.0,57.4807,57.4951,57.4233,57.4376,18700.0
2013-09-18 14:00:00,80.06,81.34,80.03,81.14,68100.0,57.4592,58.3778,57.4376,58.2343,68100.0
2013-09-18 14:30:00,81.12,81.75,81.07,81.75,59500.0,58.2199,58.6721,58.1841,58.6721,59500.0
2013-09-18 15:00:00,81.73,81.8,81.56,81.61,32600.0,58.6577,58.708,58.5357,58.5716,32600.0
2013-09-18 15:30:00,81.62,81.75,81.48,81.58,78700.0,58.5788,58.6721,58.4783,58.5501,78700.0
2013-09-19 09:30:00,81.94,82.37,81.69,82.37,43300.0,58.8085,59.1171,58.629,59.1171,43300.0
2013-09-19 10:00:00,82.37,82.42,81.95,82.04,24600.0,59.1171,59.153,58.8156,58.8802,24600.0
2013-09-19 10:30:00,82.01,82.03,81.74,81.83,15100.0,58.8587,58.8731,58.6649,58.7295,15100.0
2013-09-19 11:00:00,81.81,81.82,81.67,81.71,17100.0,58.7152,58.7223,58.6147,58.6434,17100.0
2013-09-19 11:30:00,81.72,81.75,81.56,81.72,10800.0,58.6506,58.6721,58.5357,58.6506,10800.0
2013-09-19 12:00:00,81.71,81.83,81.64,81.71,10400.0,58.6434,58.7295,58.5931,58.6434,10400.0
2013-09-19 12:30:00,81.68,81.68,81.46,81.49,25700.0,58.6219,58.6219,58.464,58.4855,25700.0
2013-09-19 13:00:00,81.5,81.57,81.43,81.55,10500.0,58.4927,58.5429,58.4424,58.5286,10500.0
2013-09-19 13:30:00,81.62,81.67,81.57,81.64,14100.0,58.5788,58.6147,58.5429,58.5931,14100.0
2013-09-19 14:00:00,81.66,81.8,81.66,81.79,14000.0,58.6075,58.708,58.6075,58.7008,14000.0
2013-09-19 14:30:00,81.77,81.8,81.65,81.8,10800.0,58.6865,58.708,58.6003,58.708,10800.0
2013-09-19 15:00:00,81.8,81.96,81.77,81.91,18700.0,58.708,58.8228,58.6865,58.7869,18700.0
2013-09-19 15:30:00,81.89,81.98,81.65,81.74,86000.0,58.7726,58.8372,58.6003,58.6649,86000.0
2013-09-20 09:30:00,81.84,82.15,81.79,82.03,153200.0,58.7367,58.9592,58.7008,58.8731,153200.0
2013-09-20 10:00:00,82.04,82.13,81.96,82.07,17600.0,58.8802,58.9448,58.8228,58.9018,17600.0
2013-09-20 10:30:00,82.09,82.42,82.07,82.38,28000.0,58.9161,59.153,58.9018,59.1242,28000.0
2013-09-20 11:00:00,82.41,82.46,82.19,82.28,19600.0,59.1458,59.1817,58.9879,59.0525,19600.0
2013-09-20 11:30:00,82.29,82.33,82.08,82.08,22500.0,59.0597,59.0884,58.9089,58.9089,22500.0
2013-09-20 12:00:00,82.1,82.21,82.03,82.08,14000.0,58.9233,59.0022,58.8731,58.9089,14000.0
2013-09-20 12:30:00,82.1,82.22,82.02,82.2,14000.0,58.9233,59.0094,58.8659,58.9951,14000.0
2013-09-20 13:00:00,82.19,82.24,81.96,82.05,15200.0,58.9879,59.0238,58.8228,58.8874,15200.0
2013-09-20 13:30:00,82.05,82.05,81.8,81.8,19300.0,58.8874,58.8874,58.708,58.708,19300.0
2013-09-20 14:00:00,81.78,81.82,81.39,81.47,68400.0,58.6936,58.7223,58.4137,58.4711,68400.0
2013-09-20 14:30:00,81.5,81.79,81.45,81.76,40900.0,58.4927,58.7008,58.4568,58.6793,40900.0
2013-09-20 15:00:00,81.75,81.78,81.48,81.48,24700.0,58.6721,58.6936,58.4783,58.4783,24700.0
2013-09-20 15:30:00,81.47,81.63,81.27,81.32,98600.0,58.4711,58.586,58.3276,58.3635,98600.0
2013-09-23 09:30:00,81.3,81.5,80.35,80.65,83900.0,58.3491,58.4927,57.6673,57.8826,83900.0
2013-09-23 10:00:00,80.62,80.87,80.59,80.6,23700.0,57.8611,58.0405,57.8396,57.8467,23700.0
2013-09-23 10:30:00,80.55,80.65,80.34,80.34,26400.0,57.8109,57.8826,57.6601,57.6601,26400.0
2013-09-23 11:00:00,80.3,80.59,80.28,80.57,24900.0,57.6314,57.8396,57.6171,57.8252,24900.0
2013-09-23 11:30:00,80.54,80.65,80.5,80.59,11100.0,57.8037,57.8826,57.775,57.8396,11100.0
2013-09-23 12:00:00,80.59,80.85,80.58,80.77,37100.0,57.8396,58.0262,57.8324,57.9687,37100.0
2013-09-23 12:30:00,80.79,80.86,80.72,80.84,37600.0,57.9831,58.0333,57.9329,58.019,37600.0
2013-09-23 13:00:00,80.83,80.87,80.74,80.81,26800.0,58.0118,58.0405,57.9472,57.9975,26800.0
2013-09-23 13:30:00,80.81,81.05,80.76,81.05,14300.0,57.9975,58.1697,57.9616,58.1697,14300.0
2013-09-23 14:00:00,81.05,81.12,80.97,80.99,13800.0,58.1697,58.2199,58.1123,58.1266,13800.0
2013-09-23 14:30:00,81.03,81.17,80.96,81.12,11300.0,58.1554,58.2558,58.1051,58.2199,11300.0
2013-09-23 15:00:00,81.15,81.15,81.0,81.06,13500.0,58.2415,58.2415,58.1338,58.1769,13500.0
2013-09-23 15:30:00,81.03,81.17,81.03,81.06,41500.0,58.1554,58.2558,58.1554,58.1769,41500.0
2013-09-24 09:30:00,81.12,81.42,80.86,80.86,27000.0,58.2199,58.4353,58.0333,58.0333,27000.0
2013-09-24 10:00:00,80.83,80.95,80.57,80.66,42700.0,58.0118,58.0979,57.8252,57.8898,42700.0
2013-09-24 10:30:00,80.66,80.78,80.56,80.67,45200.0,57.8898,57.9759,57.818,57.897,45200.0
2013-09-24 11:00:00,80.67,80.96,80.65,80.76,38000.0,57.897,58.1051,57.8826,57.9616,38000.0
2013-09-24 11:30:00,80.77,80.82,80.6,80.79,34600.0,57.9687,58.0046,57.8467,57.9831,34600.0
2013-09-24 12:00:00,80.8,81.0,80.71,81.0,37500.0,57.9903,58.1338,57.9257,58.1338,37500.0
2013-09-24 12:30:00,81.01,81.14,80.95,81.05,14800.0,58.141,58.2343,58.0979,58.1697,14800.0
2013-09-24 13:00:00,81.06,81.19,81.06,81.18,20800.0,58.1769,58.2702,58.1769,58.263,20800.0
2013-09-24 13:30:00,81.16,81.33,81.16,81.22,10400.0,58.2487,58.3707,58.2487,58.2917,10400.0
2013-09-24 14:00:00,81.24,81.31,81.17,81.2,11800.0,58.3061,58.3563,58.2558,58.2774,11800.0
2013-09-24 14:30:00,81.2,81.31,81.2,81.23,26400.0,58.2774,58.3563,58.2774,58.2989,26400.0
2013-09-24 15:00:00,81.22,81.23,81.05,81.11,28000.0,58.2917,58.2989,58.1697,58.2128,28000.0
2013-09-24 15:30:00,81.1,81.1,80.75,80.89,80000.0,58.2056,58.2056,57.9544,58.0549,80000.0
2013-09-25 09:30:00,81.02,81.24,80.76,80.79,50400.0,58.1482,58.3061,57.9616,57.9831,50400.0
2013-09-25 10:00:00,80.85,80.96,80.59,80.83,45400.0,58.0262,58.1051,57.8396,58.0118,45400.0
2013-09-25 10:30:00,80.84,81.07,80.8,80.8,26300.0,58.019,58.1841,57.9903,57.9903,26300.0
2013-09-25 11:00:00,80.81,81.32,80.73,81.31,20500.0,57.9975,58.3635,57.94,58.3563,20500.0
2013-09-25 11:30:00,81.33,81.41,81.24,81.39,18800.0,58.3707,58.4281,58.3061,58.4137,18800.0
2013-09-25 12:00:00,81.37,81.48,81.18,81.3,42400.0,58.3994,58.4783,58.263,58.3491,42400.0
2013-09-25 12:30:00,81.29,81.46,81.24,81.42,17100.0,58.342,58.464,58.3061,58.4353,17100.0
2013-09-25 13:00:00,81.44,81.53,81.33,81.33,15400.0,58.4496,58.5142,58.3707,58.3707,15400.0
2013-09-25 13:30:00,81.33,81.33,80.84,81.11,20400.0,58.3707,58.3707,58.019,58.2128,20400.0
2013-09-25 14:00:00,81.1,81.17,80.99,81.07,20500.0,58.2056,58.2558,58.1266,58.1841,20500.0
2013-09-25 14:30:00,81.07,81.12,80.97,81.03,18500.0,58.1841,58.2199,58.1123,58.1554,18500.0
2013-09-25 15:00:00,81.02,81.14,80.92,80.97,31700.0,58.1482,58.2343,58.0764,58.1123,31700.0
2013-09-25 15:30:00,80.97,81.11,80.92,80.93,74400.0,58.1123,58.2128,58.0764,58.0836,74400.0
2013-09-26 09:30:00,80.99,81.5,80.99,81.19,39700.0,58.1266,58.4927,58.1266,58.2702,39700.0
2013-09-26 10:00:00,81.14,81.35,80.84,80.9,23100.0,58.2343,58.385,58.019,58.0621,23100.0
2013-09-26 10:30:00,80.9,80.92,80.49,80.6,30700.0,58.0621,58.0764,57.7678,57.8467,30700.0
2013-09-26 11:00:00,80.61,80.61,80.32,80.42,37700.0,57.8539,57.8539,57.6458,57.7176,37700.0
2013-09-26 11:30:00,80.43,80.57,80.37,80.57,36300.0,57.7247,57.8252,57.6817,57.8252,36300.0
2013-09-26 12:00:00,80.54,80.62,80.47,80.62,17400.0,57.8037,57.8611,57.7534,57.8611,17400.0
2013-09-26 12:30:00,80.61,80.81,80.6,80.72,22200.0,57.8539,57.9975,57.8467,57.9329,22200.0
2013-09-26 13:00:00,80.72,80.92,80.72,80.84,16100.0,57.9329,58.0764,57.9329,58.019,16100.0
2013-09-26 13:30:00,80.87,80.87,80.69,80.77,14200.0,58.0405,58.0405,57.9113,57.9687,14200.0
2013-09-26 14:00:00,80.76,80.79,80.62,80.77,14300.0,57.9616,57.9831,57.8611,57.9687,14300.0
2013-09-26 14:30:00,80.78,80.78,80.57,80.62,22400.0,57.9759,57.9759,57.8252,57.8611,22400.0
2013-09-26 15:00:00,80.61,80.66,80.48,80.5,34000.0,57.8539,57.8898,57.7606,57.775,34000.0
2013-09-26 15:30:00,80.5,80.8,80.47,80.69,106700.0,57.775,57.9903,57.7534,57.9113,106700.0
2013-09-27 09:30:00,80.27,80.47,80.12,80.16,39600.0,57.6099,57.7534,57.5022,57.531,39600.0
2013-09-27 10:00:00,80.11,80.38,80.09,80.3,18400.0,57.4951,57.6888,57.4807,57.6314,18400.0
2013-09-27 10:30:00,80.3,80.44,80.26,80.34,14800.0,57.6314,57.7319,57.6027,57.6601,14800.0
2013-09-27 11:00:00,80.35,80.44,80.2,80.3,62200.0,57.6673,57.7319,57.5597,57.6314,62200.0
2013-09-27 11:30:00,80.28,80.45,80.21,80.3,30200.0,57.6171,57.7391,57.5668,57.6314,30200.0
2013-09-27 12:00:00,80.3,80.48,80.27,80.39,16300.0,57.6314,57.7606,57.6099,57.696,16300.0
2013-09-27 12:30:00,80.41,80.45,80.29,80.3,20800.0,57.7104,57.7391,57.6243,57.6314,20800.0
2013-09-27 13:00:00,80.33,80.48,80.29,80.34,19700.0,57.653,57.7606,57.6243,57.6601,19700.0
2013-09-27 13:30:00,80.33,80.46,80.32,80.4,29000.0,57.653,57.7463,57.6458,57.7032,29000.0
2013-09-27 14:00:00,80.41,80.42,80.28,80.32,17200.0,57.7104,57.7176,57.6171,57.6458,17200.0
2013-09-27 14:30:00,80.33,80.44,80.27,80.35,26200.0,57.653,57.7319,57.6099,57.6673,26200.0
2013-09-27 15:00:00,80.36,80.39,80.22,80.36,37700.0,57.6745,57.696,57.574,57.6745,37700.0
2013-09-27 15:30:00,80.35,80.49,80.32,80.39,75000.0,57.6673,57.7678,57.6458,57.696,75000.0
2013-09-30 09:30:00,79.84,80.25,79.76,79.78,32500.0,57.3013,57.5955,57.2439,57.2582,32500.0
2013-09-30 10:00:00,79.78,80.05,79.69,80.0,23600.0,57.2582,57.452,57.1936,57.4161,23600.0
2013-09-30 10:30:00,80.01,80.23,79.94,80.19,17200.0,57.4233,57.5812,57.3731,57.5525,17200.0
2013-09-30 11:00:00,80.19,80.35,80.08,80.33,36600.0,57.5525,57.6673,57.4735,57.653,36600.0
2013-09-30 11:30:00,80.34,80.53,80.2,80.48,26000.0,57.6601,57.7965,57.5597,57.7606,26000.0
2013-09-30 12:00:00,80.5,80.5,80.3,80.38,18900.0,57.775,57.775,57.6314,57.6888,18900.0
2013-09-30 12:30:00,80.36,80.47,80.35,80.38,17700.0,57.6745,57.7534,57.6673,57.6888,17700.0
2013-09-30 13:00:00,80.41,80.66,80.41,80.59,21200.0,57.7104,57.8898,57.7104,57.8396,21200.0
2013-09-30 13:30:00,80.62,80.72,80.43,80.46,19700.0,57.8611,57.9329,57.7247,57.7463,19700.0
2013-09-30 14:00:00,80.47,80.69,80.46,80.5,17400.0,57.7534,57.9113,57.7463,57.775,17400.0
2013-09-30 14:30:00,80.5,80.71,80.5,80.56,34700.0,57.775,57.9257,57.775,57.818,34700.0
2013-09-30 15:00:00,80.54,80.54,80.31,80.43,32000.0,57.8037,57.8037,57.6386,57.7247,32000.0
2013-09-30 15:30:00,80.43,80.9,80.3,80.87,200900.0,57.7247,58.0621,57.6314,58.0405,200900.0
2013-10-01 09:30:00,80.74,81.12,80.33,80.4,88700.0,57.9472,58.2199,57.653,57.7032,88700.0
2013-10-01 10:00:00,80.36,80.76,80.13,80.69,129400.0,57.6745,57.9616,57.5094,57.9113,129400.0
2013-10-01 10:30:00,80.73,81.23,80.73,81.08,50000.0,57.94,58.2989,57.94,58.1912,50000.0
2013-10-01 11:00:00,81.11,81.25,81.0,81.06,31700.0,58.2128,58.3132,58.1338,58.1769,31700.0
2013-10-01 11:30:00,81.08,81.29,81.07,81.2,26700.0,58.1912,58.342,58.1841,58.2774,26700.0
2013-10-01 12:00:00,81.18,81.28,81.1,81.22,26200.0,58.263,58.3348,58.2056,58.2917,26200.0
2013-10-01 12:30:00,81.23,81.23,81.07,81.1,25700.0,58.2989,58.2989,58.1841,58.2056,25700.0
2013-10-01 13:00:00,81.08,81.12,81.01,81.12,30700.0,58.1912,58.2199,58.141,58.2199,30700.0
2013-10-01 13:30:00,81.1,81.16,80.86,80.95,82900.0,58.2056,58.2487,58.0333,58.0979,82900.0
2013-10-01 14:00:00,80.95,80.95,80.62,80.66,24700.0,58.0979,58.0979,57.8611,57.8898,24700.0
2013-10-01 14:30:00,80.65,80.79,80.62,80.77,23800.0,57.8826,57.9831,57.8611,57.9687,23800.0
2013-10-01 15:00:00,80.75,80.84,80.71,80.81,34400.0,57.9544,58.019,57.9257,57.9975,34400.0
2013-10-01 15:30:00,80.81,81.2,80.81,81.2,84600.0,57.9975,58.2774,57.9975,58.2774,84600.0
2013-10-02 09:30:00,80.84,80.93,80.29,80.47,42000.0,58.019,58.0836,57.6243,57.7534,42000.0
2013-10-02 10:00:00,80.45,80.6,79.9,80.13,48500.0,57.7391,57.8467,57.3443,57.5094,48500.0
2013-10-02 10:30:00,80.1,80.34,80.01,80.28,24000.0,57.4879,57.6601,57.4233,57.6171,24000.0
2013-10-02 11:00:00,80.3,80.55,80.23,80.49,13400.0,57.6314,57.8109,57.5812,57.7678,13400.0
2013-10-02 11:30:00,80.51,80.63,80.44,80.59,15400.0,57.7821,57.8683,57.7319,57.8396,15400.0
2013-10-02 12:00:00,80.6,80.78,80.54,80.72,22100.0,57.8467,57.9759,57.8037,57.9329,22100.0
2013-10-02 12:30:00,80.78,80.95,80.76,80.93,14300.0,57.9759,58.0979,57.9616,58.0836,14300.0
2013-10-02 13:00:00,80.94,81.19,80.93,81.19,22200.0,58.0908,58.2702,58.0836,58.2702,22200.0
2013-10-02 13:30:00,81.19,81.26,81.08,81.19,16900.0,58.2702,58.3204,58.1912,58.2702,16900.0
2013-10-02 14:00:00,81.2,81.21,81.04,81.16,17000.0,58.2774,58.2845,58.1625,58.2487,17000.0
2013-10-02 14:30:00,81.13,81.14,80.97,81.07,20800.0,58.2271,58.2343,58.1123,58.1841,20800.0
2013-10-02 15:00:00,81.05,81.1,80.97,81.0,26100.0,58.1697,58.2056,58.1123,58.1338,26100.0
2013-10-02 15:30:00,81.01,81.21,80.92,81.2,72400.0,58.141,58.2845,58.0764,58.2774,72400.0
2013-10-03 09:30:00,81.49,81.49,80.46,80.52,70300.0,58.4855,58.4855,57.7463,57.7893,70300.0
2013-10-03 10:00:00,80.51,80.51,79.89,79.92,52400.0,57.7821,57.7821,57.3372,57.3587,52400.0
2013-10-03 10:30:00,79.9,79.99,79.67,79.71,57800.0,57.3443,57.4089,57.1793,57.208,57800.0
2013-10-03 11:00:00,79.7,79.81,79.56,79.67,39400.0,57.2008,57.2798,57.1003,57.1793,39400.0
2013-10-03 11:30:00,79.67,79.88,79.31,79.4,42700.0,57.1793,57.33,56.9209,56.9855,42700.0
2013-10-03 12:00:00,79.41,79.52,79.28,79.5,33900.0,56.9927,57.0716,56.8994,57.0573,33900.0
2013-10-03 12:30:00,79.5,79.56,79.37,79.49,41800.0,57.0573,57.1003,56.964,57.0501,41800.0
2013-10-03 13:00:00,79.49,79.77,79.42,79.73,46600.0,57.0501,57.251,56.9999,57.2223,46600.0
2013-10-03 13:30:00,79.75,79.81,79.55,79.72,52300.0,57.2367,57.2798,57.0932,57.2152,52300.0
2013-10-03 14:00:00,79.73,79.88,79.4,79.7,161900.0,57.2223,57.33,56.9855,57.2008,161900.0
2013-10-03 14:30:00,79.69,79.8,79.46,79.69,33600.0,57.1936,57.2726,57.0286,57.1936,33600.0
2013-10-03 15:00:00,79.67,79.77,79.51,79.59,38900.0,57.1793,57.251,57.0644,57.1219,38900.0
2013-10-03 15:30:00,79.61,79.62,79.31,79.35,104900.0,57.1362,57.1434,56.9209,56.9496,104900.0
2013-10-04 09:30:00,79.26,79.53,79.08,79.31,56600.0,56.885,57.0788,56.7558,56.9209,56600.0
2013-10-04 10:00:00,79.37,79.56,79.26,79.5,33500.0,56.964,57.1003,56.885,57.0573,33500.0
2013-10-04 10:30:00,79.52,79.69,79.36,79.38,34300.0,57.0716,57.1936,56.9568,56.9711,34300.0
2013-10-04 11:00:00,79.38,79.55,79.37,79.47,28700.0,56.9711,57.0932,56.964,57.0357,28700.0
2013-10-04 11:30:00,79.48,79.83,79.48,79.83,19400.0,57.0429,57.2941,57.0429,57.2941,19400.0
2013-10-04 12:00:00,79.83,80.16,79.83,80.16,35300.0,57.2941,57.531,57.2941,57.531,35300.0
2013-10-04 12:30:00,80.18,80.32,80.14,80.27,18700.0,57.5453,57.6458,57.5166,57.6099,18700.0
2013-10-04 13:00:00,80.28,80.33,80.23,80.26,15000.0,57.6171,57.653,57.5812,57.6027,15000.0
2013-10-04 13:30:00,80.27,80.42,80.15,80.2,22200.0,57.6099,57.7176,57.5238,57.5597,22200.0
2013-10-04 14:00:00,80.2,80.43,80.2,80.34,34600.0,57.5597,57.7247,57.5597,57.6601,34600.0
2013-10-04 14:30:00,80.34,80.56,80.31,80.44,26100.0,57.6601,57.818,57.6386,57.7319,26100.0
2013-10-04 15:00:00,80.45,80.5,80.34,80.47,34900.0,57.7391,57.775,57.6601,57.7534,34900.0
2013-10-04 15:30:00,80.44,80.66,80.38,80.66,112000.0,57.7319,57.8898,57.6888,57.8898,112000.0
2013-10-07 09:30:00,79.93,80.23,79.54,79.6,45000.0,57.3659,57.5812,57.086,57.129,45000.0
2013-10-07 10:00:00,79.59,80.22,79.52,80.19,40900.0,57.1219,57.574,57.0716,57.5525,40900.0
2013-10-07 10:30:00,80.2,80.36,80.19,80.26,25900.0,57.5597,57.6745,57.5525,57.6027,25900.0
2013-10-07 11:00:00,80.27,80.39,80.15,80.37,30000.0,57.6099,57.696,57.5238,57.6817,30000.0
2013-10-07 11:30:00,80.37,80.61,80.33,80.57,39900.0,57.6817,57.8539,57.653,57.8252,39900.0
2013-10-07 12:00:00,80.57,80.57,80.16,80.16,14900.0,57.8252,57.8252,57.531,57.531,14900.0
2013-10-07 12:30:00,80.14,80.31,80.03,80.28,36600.0,57.5166,57.6386,57.4376,57.6171,36600.0
2013-10-07 13:00:00,80.27,80.46,80.27,80.41,27000.0,57.6099,57.7463,57.6099,57.7104,27000.0
2013-10-07 13:30:00,80.4,80.53,80.34,80.53,18600.0,57.7032,57.7965,57.6601,57.7965,18600.0
2013-10-07 14:00:00,80.52,80.58,80.32,80.4,14500.0,57.7893,57.8324,57.6458,57.7032,14500.0
2013-10-07 14:30:00,80.38,80.38,80.06,80.06,52500.0,57.6888,57.6888,57.4592,57.4592,52500.0
2013-10-07 15:00:00,80.08,80.08,79.82,79.85,37400.0,57.4735,57.4735,57.2869,57.3085,37400.0
2013-10-07 15:30:00,79.85,79.87,79.47,79.48,68900.0,57.3085,57.3228,57.0357,57.0429,68900.0
2013-10-08 09:30:00,79.56,79.73,79.24,79.58,31700.0,57.1003,57.2223,56.8707,57.1147,31700.0
2013-10-08 10:00:00,79.7,79.7,79.31,79.46,58100.0,57.2008,57.2008,56.9209,57.0286,58100.0
2013-10-08 10:30:00,79.44,79.44,78.96,79.02,19400.0,57.0142,57.0142,56.6697,56.7128,19400.0
2013-10-08 11:00:00,79.02,79.04,78.77,78.84,28100.0,56.7128,56.7271,56.5333,56.5836,28100.0
2013-10-08 11:30:00,78.84,78.87,78.69,78.86,24200.0,56.5836,56.6051,56.4759,56.5979,24200.0
2013-10-08 12:00:00,78.84,78.86,78.69,78.8,17800.0,56.5836,56.5979,56.4759,56.5549,17800.0
2013-10-08 12:30:00,78.78,78.86,78.62,78.81,13700.0,56.5405,56.5979,56.4257,56.5621,13700.0
2013-10-08 13:00:00,78.8,78.84,78.55,78.75,22300.0,56.5549,56.5836,56.3755,56.519,22300.0
2013-10-08 13:30:00,78.8,78.88,78.59,78.65,18000.0,56.5549,56.6123,56.4042,56.4472,18000.0
2013-10-08 14:00:00,78.61,78.68,78.5,78.68,22500.0,56.4185,56.4688,56.3396,56.4688,22500.0
2013-10-08 14:30:00,78.68,78.74,78.52,78.68,18000.0,56.4688,56.5118,56.3539,56.4688,18000.0
2013-10-08 15:00:00,78.68,78.75,78.52,78.72,25700.0,56.4688,56.519,56.3539,56.4975,25700.0
2013-10-08 15:30:00,78.72,78.75,78.25,78.29,84300.0,56.4975,56.519,56.1601,56.1888,84300.0
2013-10-09 09:30:00,78.44,78.46,77.77,78.08,30200.0,56.2965,56.3109,55.8156,56.0381,30200.0
2013-10-09 10:00:00,78.04,78.28,77.85,78.18,31600.0,56.0094,56.1817,55.8731,56.1099,31600.0
2013-10-09 10:30:00,78.18,78.37,77.97,77.97,24000.0,56.1099,56.2463,55.9592,55.9592,24000.0
2013-10-09 11:00:00,78.01,78.12,77.66,77.83,13400.0,55.9879,56.0668,55.7367,55.8587,13400.0
2013-10-09 11:30:00,77.8,78.0,77.74,77.89,20900.0,55.8372,55.9807,55.7941,55.9018,20900.0
2013-10-09 12:00:00,77.92,78.14,77.9,77.98,30700.0,55.9233,56.0812,55.9089,55.9664,30700.0
2013-10-09 12:30:00,78.0,78.04,77.83,77.89,21500.0,55.9807,56.0094,55.8587,55.9018,21500.0
2013-10-09 13:00:00,77.89,78.35,77.88,78.33,21700.0,55.9018,56.2319,55.8946,56.2176,21700.0
2013-10-09 13:30:00,78.32,78.38,78.19,78.31,13000.0,56.2104,56.2534,56.1171,56.2032,13000.0
2013-10-09 14:00:00,78.3,78.45,78.18,78.26,34500.0,56.196,56.3037,56.1099,56.1673,34500.0
2013-10-09 14:30:00,78.26,78.49,78.25,78.49,25500.0,56.1673,56.3324,56.1601,56.3324,25500.0
2013-10-09 15:00:00,78.49,78.52,78.33,78.45,23200.0,56.3324,56.3539,56.2176,56.3037,23200.0
2013-10-09 15:30:00,78.48,78.62,78.14,78.27,99000.0,56.3252,56.4257,56.0812,56.1745,99000.0
2013-10-10 09:30:00,79.23,79.57,78.96,79.55,49100.0,56.8635,57.1075,56.6697,57.0932,49100.0
2013-10-10 10:00:00,79.56,79.85,79.51,79.76,31000.0,57.1003,57.3085,57.0644,57.2439,31000.0
2013-10-10 10:30:00,79.79,80.03,79.77,79.87,29500.0,57.2654,57.4376,57.251,57.3228,29500.0
2013-10-10 11:00:00,79.87,79.87,79.65,79.77,32800.0,57.3228,57.3228,57.1649,57.251,32800.0
2013-10-10 11:30:00,79.81,80.17,79.7,80.14,42200.0,57.2798,57.5381,57.2008,57.5166,42200.0
2013-10-10 12:00:00,80.16,80.37,80.15,80.37,26900.0,57.531,57.6817,57.5238,57.6817,26900.0
2013-10-10 12:30:00,80.39,80.5,80.35,80.36,45400.0,57.696,57.775,57.6673,57.6745,45400.0
2013-10-10 13:00:00,80.37,80.43,80.28,80.37,21900.0,57.6817,57.7247,57.6171,57.6817,21900.0
2013-10-10 13:30:00,80.36,80.47,80.32,80.38,28500.0,57.6745,57.7534,57.6458,57.6888,28500.0
2013-10-10 14:00:00,80.38,80.41,80.22,80.4,29700.0,57.6888,57.7104,57.574,57.7032,29700.0
2013-10-10 14:30:00,80.41,80.46,80.34,80.45,34400.0,57.7104,57.7463,57.6601,57.7391,34400.0
2013-10-10 15:00:00,80.45,80.72,80.45,80.59,94600.0,57.7391,57.9329,57.7391,57.8396,94600.0
2013-10-10 15:30:00,80.57,80.63,80.5,80.55,143400.0,57.8252,57.8683,57.775,57.8109,143400.0
2013-10-11 09:30:00,80.38,80.55,80.18,80.41,34900.0,57.6888,57.8109,57.5453,57.7104,34900.0
2013-10-11 10:00:00,80.41,80.62,80.24,80.25,39400.0,57.7104,57.8611,57.5884,57.5955,39400.0
2013-10-11 10:30:00,80.26,80.3,80.18,80.19,34600.0,57.6027,57.6314,57.5453,57.5525,34600.0
2013-10-11 11:00:00,80.2,80.3,79.97,80.12,57300.0,57.5597,57.6314,57.3946,57.5022,57300.0
2013-10-11 11:30:00,80.09,80.45,80.09,80.4,26300.0,57.4807,57.7391,57.4807,57.7032,26300.0
2013-10-11 12:00:00,80.38,80.59,80.38,80.38,25000.0,57.6888,57.8396,57.6888,57.6888,25000.0
2013-10-11 12:30:00,80.36,80.5,80.36,80.48,14700.0,57.6745,57.775,57.6745,57.7606,14700.0
2013-10-11 13:00:00,80.47,80.49,80.26,80.34,27500.0,57.7534,57.7678,57.6027,57.6601,27500.0
2013-10-11 13:30:00,80.36,80.46,80.31,80.36,21200.0,57.6745,57.7463,57.6386,57.6745,21200.0
2013-10-11 14:00:00,80.37,80.53,80.36,80.44,21100.0,57.6817,57.7965,57.6745,57.7319,21100.0
2013-10-11 14:30:00,80.46,80.46,80.31,80.39,34900.0,57.7463,57.7463,57.6386,57.696,34900.0
2013-10-11 15:00:00,80.38,80.42,80.3,80.35,93500.0,57.6888,57.7176,57.6314,57.6673,93500.0
2013-10-11 15:30:00,80.35,80.61,80.35,80.61,100500.0,57.6673,57.8539,57.6673,57.8539,100500.0
2013-10-14 09:30:00,79.7,80.04,79.41,80.04,127300.0,57.2008,57.4448,56.9927,57.4448,127300.0
2013-10-14 10:00:00,80.0,80.02,79.8,79.95,63700.0,57.4161,57.4305,57.2726,57.3802,63700.0
2013-10-14 10:30:00,79.96,79.98,79.63,79.78,38400.0,57.3874,57.4018,57.1506,57.2582,38400.0
2013-10-14 11:00:00,79.77,79.81,79.69,79.73,16100.0,57.251,57.2798,57.1936,57.2223,16100.0
2013-10-14 11:30:00,79.72,79.94,79.72,79.92,60900.0,57.2152,57.3731,57.2152,57.3587,60900.0
2013-10-14 12:00:00,79.92,80.0,79.9,79.97,18600.0,57.3587,57.4161,57.3443,57.3946,18600.0
2013-10-14 12:30:00,79.95,79.98,79.79,79.96,34900.0,57.3802,57.4018,57.2654,57.3874,34900.0
2013-10-14 13:00:00,79.95,80.02,79.93,79.95,29300.0,57.3802,57.4305,57.3659,57.3802,29300.0
2013-10-14 13:30:00,79.95,79.99,79.9,79.96,19600.0,57.3802,57.4089,57.3443,57.3874,19600.0
2013-10-14 14:00:00,79.95,80.05,79.9,79.99,40100.0,57.3802,57.452,57.3443,57.4089,40100.0
2013-10-14 14:30:00,80.0,80.03,79.77,79.84,39400.0,57.4161,57.4376,57.251,57.3013,39400.0
2013-10-14 15:00:00,79.85,80.0,79.81,79.93,48000.0,57.3085,57.4161,57.2798,57.3659,48000.0
2013-10-14 15:30:00,79.94,80.0,79.72,79.91,96300.0,57.3731,57.4161,57.2152,57.3515,96300.0
2013-10-15 09:30:00,79.84,79.84,78.88,79.02,77000.0,57.3013,57.3013,56.6123,56.7128,77000.0
2013-10-15 10:00:00,79.08,79.11,78.96,78.99,133600.0,56.7558,56.7774,56.6697,56.6912,133600.0
2013-10-15 10:30:00,78.97,78.97,78.66,78.73,76700.0,56.6769,56.6769,56.4544,56.5046,76700.0
2013-10-15 11:00:00,78.73,79.02,78.67,78.89,77300.0,56.5046,56.7128,56.4616,56.6195,77300.0
2013-10-15 11:30:00,78.9,78.95,78.74,78.89,36000.0,56.6266,56.6625,56.5118,56.6195,36000.0
2013-10-15 12:00:00,78.87,78.97,78.74,78.88,30500.0,56.6051,56.6769,56.5118,56.6123,30500.0
2013-10-15 12:30:00,78.87,78.95,78.67,78.74,40500.0,56.6051,56.6625,56.4616,56.5118,40500.0
2013-10-15 13:00:00,78.73,78.83,78.67,78.77,28100.0,56.5046,56.5764,56.4616,56.5333,28100.0
2013-10-15 13:30:00,78.75,78.97,78.75,78.95,34000.0,56.519,56.6769,56.519,56.6625,34000.0
2013-10-15 14:00:00,78.96,79.01,78.74,78.76,49000.0,56.6697,56.7056,56.5118,56.5262,49000.0
2013-10-15 14:30:00,78.79,78.83,78.52,78.76,61600.0,56.5477,56.5764,56.3539,56.5262,61600.0
2013-10-15 15:00:00,78.78,79.02,78.76,79.0,72900.0,56.5405,56.7128,56.5262,56.6984,72900.0
2013-10-15 15:30:00,78.99,79.04,78.89,78.92,125700.0,56.6912,56.7271,56.6195,56.641,125700.0
2013-10-16 09:30:00,79.22,80.09,79.15,80.09,166500.0,56.8563,57.4807,56.8061,57.4807,166500.0
2013-10-16 10:00:00,80.08,80.54,79.99,80.01,140000.0,57.4735,57.8037,57.4089,57.4233,140000.0
2013-10-16 10:30:00,80.01,80.07,79.26,79.83,187000.0,57.4233,57.4664,56.885,57.2941,187000.0
2013-10-16 11:00:00,79.8,79.85,79.61,79.7,48600.0,57.2726,57.3085,57.1362,57.2008,48600.0
2013-10-16 11:30:00,79.7,79.85,79.62,79.7,65400.0,57.2008,57.3085,57.1434,57.2008,65400.0
2013-10-16 12:00:00,79.68,79.88,79.66,79.7,37200.0,57.1865,57.33,57.1721,57.2008,37200.0
2013-10-16 12:30:00,79.69,79.84,79.63,79.71,46000.0,57.1936,57.3013,57.1506,57.208,46000.0
2013-10-16 13:00:00,79.72,79.97,79.7,79.92,32500.0,57.2152,57.3946,57.2008,57.3587,32500.0
2013-10-16 13:30:00,79.86,79.94,79.77,79.77,40300.0,57.3156,57.3731,57.251,57.251,40300.0
2013-10-16 14:00:00,79.77,79.85,79.65,79.65,34400.0,57.251,57.3085,57.1649,57.1649,34400.0
2013-10-16 14:30:00,79.66,79.81,79.59,79.73,40600.0,57.1721,57.2798,57.1219,57.2223,40600.0
2013-10-16 15:00:00,79.74,79.84,79.68,79.77,40400.0,57.2295,57.3013,57.1865,57.251,40400.0
2013-10-16 15:30:00,79.77,79.87,79.64,79.72,157100.0,57.251,57.3228,57.1577,57.2152,157100.0
2013-10-17 09:30:00,79.47,79.7,79.16,79.21,33000.0,57.0357,57.2008,56.8132,56.8491,33000.0
2013-10-17 10:00:00,79.22,79.6,79.22,79.43,45100.0,56.8563,57.129,56.8563,57.007,45100.0
2013-10-17 10:30:00,79.46,79.57,79.41,79.42,43400.0,57.0286,57.1075,56.9927,56.9999,43400.0
2013-10-17 11:00:00,79.47,79.81,79.43,79.79,89800.0,57.0357,57.2798,57.007,57.2654,89800.0
2013-10-17 11:30:00,79.77,79.88,79.71,79.76,64100.0,57.251,57.33,57.208,57.2439,64100.0
2013-10-17 12:00:00,79.77,79.98,79.76,79.96,112300.0,57.251,57.4018,57.2439,57.3874,112300.0
2013-10-17 12:30:00,79.97,80.07,79.86,80.06,53900.0,57.3946,57.4664,57.3156,57.4592,53900.0
2013-10-17 13:00:00,80.09,80.26,80.09,80.24,26000.0,57.4807,57.6027,57.4807,57.5884,26000.0
2013-10-17 13:30:00,80.26,80.42,80.03,80.06,42300.0,57.6027,57.7176,57.4376,57.4592,42300.0
2013-10-17 14:00:00,80.04,80.31,80.02,80.27,28500.0,57.4448,57.6386,57.4305,57.6099,28500.0
2013-10-17 14:30:00,80.25,80.36,80.19,80.34,47000.0,57.5955,57.6745,57.5525,57.6601,47000.0
2013-10-17 15:00:00,80.33,80.41,80.26,80.35,61200.0,57.653,57.7104,57.6027,57.6673,61200.0
2013-10-17 15:30:00,80.36,80.9,80.35,80.76,196600.0,57.6745,58.0621,57.6673,57.9616,196600.0
2013-10-18 09:30:00,77.98,78.88,76.5,76.61,597400.0,55.9664,56.6123,54.9042,54.9831,597400.0
2013-10-18 10:00:00,76.62,77.87,76.6,76.61,323800.0,54.9903,55.8874,54.9759,54.9831,323800.0
2013-10-18 10:30:00,76.6,77.22,76.45,76.91,155900.0,54.9759,55.4209,54.8683,55.1984,155900.0
2013-10-18 11:00:00,76.91,77.18,76.61,76.95,259500.0,55.1984,55.3922,54.9831,55.2271,259500.0
2013-10-18 11:30:00,76.95,77.88,76.72,77.79,279600.0,55.2271,55.8946,55.0621,55.83,279600.0
2013-10-18 12:00:00,77.76,78.27,77.76,78.25,84100.0,55.8085,56.1745,55.8085,56.1601,84100.0
2013-10-18 12:30:00,78.25,78.98,78.21,78.48,157200.0,56.1601,56.6841,56.1314,56.3252,157200.0
2013-10-18 13:00:00,78.51,79.35,78.34,79.01,79700.0,56.3467,56.9496,56.2247,56.7056,79700.0
2013-10-18 13:30:00,79.02,79.06,78.64,78.73,67800.0,56.7128,56.7415,56.44,56.5046,67800.0
2013-10-18 14:00:00,78.74,79.48,78.64,79.22,83800.0,56.5118,57.0429,56.44,56.8563,83800.0
2013-10-18 14:30:00,79.24,79.25,78.99,79.15,93800.0,56.8707,56.8778,56.6912,56.8061,93800.0
2013-10-18 15:00:00,79.12,79.14,78.69,78.8,95600.0,56.7845,56.7989,56.4759,56.5549,95600.0
2013-10-18 15:30:00,78.79,78.81,78.04,78.63,349300.0,56.5477,56.5621,56.0094,56.4329,349300.0
2013-10-21 09:30:00,78.68,78.7,77.84,78.27,84400.0,56.4688,56.4831,55.8659,56.1745,84400.0
2013-10-21 10:00:00,78.26,78.29,77.7,77.7,68000.0,56.1673,56.1888,55.7654,55.7654,68000.0
2013-10-21 10:30:00,77.74,77.81,77.14,77.34,144900.0,55.7941,55.8444,55.3635,55.507,144900.0
2013-10-21 11:00:00,77.34,77.71,77.34,77.62,43400.0,55.507,55.7726,55.507,55.708,43400.0
2013-10-21 11:30:00,77.65,77.65,77.24,77.37,90200.0,55.7295,55.7295,55.4353,55.5286,90200.0
2013-10-21 12:00:00,77.38,77.6,77.33,77.56,42600.0,55.5357,55.6936,55.4999,55.6649,42600.0
2013-10-21 12:30:00,77.56,77.92,77.54,77.87,37600.0,55.6649,55.9233,55.6506,55.8874,37600.0
2013-10-21 13:00:00,77.9,78.03,77.87,78.03,38900.0,55.9089,56.0022,55.8874,56.0022,38900.0
2013-10-21 13:30:00,78.04,78.13,77.99,78.1,37200.0,56.0094,56.074,55.9735,56.0525,37200.0
2013-10-21 14:00:00,78.12,78.23,77.9,77.96,56700.0,56.0668,56.1458,55.9089,55.952,56700.0
2013-10-21 14:30:00,77.98,78.03,77.87,77.96,37300.0,55.9664,56.0022,55.8874,55.952,37300.0
2013-10-21 15:00:00,77.94,78.03,77.84,77.87,63100.0,55.9377,56.0022,55.8659,55.8874,63100.0
2013-10-21 15:30:00,77.88,78.11,77.82,78.05,163500.0,55.8946,56.0597,55.8515,56.0166,163500.0
2013-10-22 09:30:00,78.29,78.58,78.04,78.41,57400.0,56.1888,56.397,56.0094,56.275,57400.0
2013-10-22 10:00:00,78.38,78.72,78.29,78.59,49700.0,56.2534,56.4975,56.1888,56.4042,49700.0
2013-10-22 10:30:00,78.57,78.57,78.07,78.32,59800.0,56.3898,56.3898,56.031,56.2104,59800.0
2013-10-22 11:00:00,78.36,78.44,78.25,78.36,25500.0,56.2391,56.2965,56.1601,56.2391,25500.0
2013-10-22 11:30:00,78.39,78.41,78.07,78.09,47900.0,56.2606,56.275,56.031,56.0453,47900.0
2013-10-22 12:00:00,78.1,78.11,77.88,77.91,33400.0,56.0525,56.0597,55.8946,55.9161,33400.0
2013-10-22 12:30:00,77.92,77.92,77.69,77.74,32000.0,55.9233,55.9233,55.7582,55.7941,32000.0
2013-10-22 13:00:00,77.75,77.92,77.73,77.84,34600.0,55.8013,55.9233,55.7869,55.8659,34600.0
2013-10-22 13:30:00,77.86,77.86,77.74,77.84,48400.0,55.8802,55.8802,55.7941,55.8659,48400.0
2013-10-22 14:00:00,77.84,77.93,77.77,77.82,40600.0,55.8659,55.9305,55.8156,55.8515,40600.0
2013-10-22 14:30:00,77.83,77.99,77.82,77.88,53900.0,55.8587,55.9735,55.8515,55.8946,53900.0
2013-10-22 15:00:00,77.87,78.11,77.87,78.0,50300.0,55.8874,56.0597,55.8874,55.9807,50300.0
2013-10-22 15:30:00,78.0,78.2,77.99,78.19,112400.0,55.9807,56.1243,55.9735,56.1171,112400.0
2013-10-23 09:30:00,78.09,78.25,77.74,77.8,55500.0,56.0453,56.1601,55.7941,55.8372,55500.0
2013-10-23 10:00:00,77.79,78.13,77.75,77.98,41100.0,55.83,56.074,55.8013,55.9664,41100.0
2013-10-23 10:30:00,77.94,78.18,77.88,78.01,72300.0,55.9377,56.1099,55.8946,55.9879,72300.0
2013-10-23 11:00:00,78.02,78.36,77.96,78.32,39700.0,55.9951,56.2391,55.952,56.2104,39700.0
2013-10-23 11:30:00,78.32,78.44,78.26,78.38,24100.0,56.2104,56.2965,56.1673,56.2534,24100.0
2013-10-23 12:00:00,78.37,78.45,78.23,78.26,25500.0,56.2463,56.3037,56.1458,56.1673,25500.0
2013-10-23 12:30:00,78.26,78.31,78.18,78.25,28700.0,56.1673,56.2032,56.1099,56.1601,28700.0
2013-10-23 13:00:00,78.25,78.38,78.18,78.34,29900.0,56.1601,56.2534,56.1099,56.2247,29900.0
2013-10-23 13:30:00,78.33,78.36,78.21,78.28,39800.0,56.2176,56.2391,56.1314,56.1817,39800.0
2013-10-23 14:00:00,78.29,78.41,78.24,78.39,35000.0,56.1888,56.275,56.153,56.2606,35000.0
2013-10-23 14:30:00,78.37,78.54,78.36,78.53,31900.0,56.2463,56.3683,56.2391,56.3611,31900.0
2013-10-23 15:00:00,78.51,78.58,78.42,78.49,47000.0,56.3467,56.397,56.2822,56.3324,47000.0
2013-10-23 15:30:00,78.49,78.53,78.28,78.39,100100.0,56.3324,56.3611,56.1817,56.2606,100100.0
2013-10-24 09:30:00,78.7,78.95,78.39,78.4,50400.0,56.4831,56.6625,56.2606,56.2678,50400.0
2013-10-24 10:00:00,78.41,78.62,78.37,78.48,37400.0,56.275,56.4257,56.2463,56.3252,37400.0
2013-10-24 10:30:00,78.5,78.67,78.41,78.67,20400.0,56.3396,56.4616,56.275,56.4616,20400.0
2013-10-24 11:00:00,78.67,78.82,78.65,78.82,28700.0,56.4616,56.5692,56.4472,56.5692,28700.0
2013-10-24 11:30:00,78.81,78.82,78.72,78.75,18900.0,56.5621,56.5692,56.4975,56.519,18900.0
2013-10-24 12:00:00,78.75,78.92,78.74,78.83,44700.0,56.519,56.641,56.5118,56.5764,44700.0
2013-10-24 12:30:00,78.84,78.9,78.69,78.89,23100.0,56.5836,56.6266,56.4759,56.6195,23100.0
2013-10-24 13:00:00,78.88,78.93,78.78,78.79,42100.0,56.6123,56.6482,56.5405,56.5477,42100.0
2013-10-24 13:30:00,78.78,78.81,78.7,78.77,21700.0,56.5405,56.5621,56.4831,56.5333,21700.0
2013-10-24 14:00:00,78.79,78.89,78.71,78.85,77300.0,56.5477,56.6195,56.4903,56.5908,77300.0
2013-10-24 14:30:00,78.84,79.06,78.82,78.99,40600.0,56.5836,56.7415,56.5692,56.6912,40600.0
2013-10-24 15:00:00,78.99,78.99,78.91,78.91,71400.0,56.6912,56.6912,56.6338,56.6338,71400.0
2013-10-24 15:30:00,78.92,78.95,78.81,78.85,68300.0,56.641,56.6625,56.5621,56.5908,68300.0
2013-10-25 09:30:00,79.12,79.12,76.26,78.47,105700.0,56.7845,56.7845,54.7319,56.318,105700.0
2013-10-25 10:00:00,78.5,78.69,78.43,78.44,32500.0,56.3396,56.4759,56.2893,56.2965,32500.0
2013-10-25 10:30:00,78.42,78.54,78.33,78.53,35300.0,56.2822,56.3683,56.2176,56.3611,35300.0
2013-10-25 11:00:00,78.52,78.64,78.52,78.57,27600.0,56.3539,56.44,56.3539,56.3898,27600.0
2013-10-25 11:30:00,78.6,78.6,78.5,78.53,36100.0,56.4113,56.4113,56.3396,56.3611,36100.0
2013-10-25 12:00:00,78.53,78.7,78.5,78.64,20200.0,56.3611,56.4831,56.3396,56.44,20200.0
2013-10-25 12:30:00,78.64,78.77,78.62,78.73,16900.0,56.44,56.5333,56.4257,56.5046,16900.0
2013-10-25 13:00:00,78.72,78.82,78.68,78.7,23200.0,56.4975,56.5692,56.4688,56.4831,23200.0
2013-10-25 13:30:00,78.68,78.86,78.67,78.85,33700.0,56.4688,56.5979,56.4616,56.5908,33700.0
2013-10-25 14:00:00,78.87,78.93,78.77,78.82,45200.0,56.6051,56.6482,56.5333,56.5692,45200.0
2013-10-25 14:30:00,78.82,78.9,78.79,78.84,22600.0,56.5692,56.6266,56.5477,56.5836,22600.0
2013-10-25 15:00:00,78.84,78.84,78.76,78.81,22600.0,56.5836,56.5836,56.5262,56.5621,22600.0
2013-10-25 15:30:00,78.8,79.1,78.79,79.07,90200.0,56.5549,56.7702,56.5477,56.7487,90200.0
2013-10-28 09:30:00,79.21,79.43,78.97,79.06,35800.0,56.8491,57.007,56.6769,56.7415,35800.0
2013-10-28 10:00:00,79.03,79.45,78.91,79.33,36300.0,56.7199,57.0214,56.6338,56.9353,36300.0
2013-10-28 10:30:00,79.34,79.34,78.95,78.97,29500.0,56.9424,56.9424,56.6625,56.6769,29500.0
2013-10-28 11:00:00,78.97,79.08,78.87,79.06,20100.0,56.6769,56.7558,56.6051,56.7415,20100.0
2013-10-28 11:30:00,79.06,79.26,79.02,79.19,20500.0,56.7415,56.885,56.7128,56.8348,20500.0
2013-10-28 12:00:00,79.2,79.4,79.2,79.32,15500.0,56.842,56.9855,56.842,56.9281,15500.0
2013-10-28 12:30:00,79.32,79.35,79.23,79.29,22900.0,56.9281,56.9496,56.8635,56.9066,22900.0
2013-10-28 13:00:00,79.32,79.41,79.23,79.39,29700.0,56.9281,56.9927,56.8635,56.9783,29700.0
2013-10-28 13:30:00,79.39,79.39,79.14,79.16,20000.0,56.9783,56.9783,56.7989,56.8132,20000.0
2013-10-28 14:00:00,79.17,79.29,79.14,79.27,22200.0,56.8204,56.9066,56.7989,56.8922,22200.0
2013-10-28 14:30:00,79.28,79.32,79.21,79.25,25800.0,56.8994,56.9281,56.8491,56.8778,25800.0
2013-10-28 15:00:00,79.25,79.25,79.08,79.16,58300.0,56.8778,56.8778,56.7558,56.8132,58300.0
2013-10-28 15:30:00,79.16,79.16,78.87,79.09,126900.0,56.8132,56.8132,56.6051,56.763,126900.0
2013-10-29 09:30:00,79.35,79.53,78.9,79.17,54100.0,56.9496,57.0788,56.6266,56.8204,54100.0
2013-10-29 10:00:00,79.18,79.25,78.91,78.95,52400.0,56.8276,56.8778,56.6338,56.6625,52400.0
2013-10-29 10:30:00,78.96,79.05,78.69,78.69,34000.0,56.6697,56.7343,56.4759,56.4759,34000.0
2013-10-29 11:00:00,78.7,78.9,78.65,78.88,35200.0,56.4831,56.6266,56.4472,56.6123,35200.0
2013-10-29 11:30:00,78.9,78.9,78.78,78.9,24900.0,56.6266,56.6266,56.5405,56.6266,24900.0
2013-10-29 12:00:00,78.91,79.1,78.84,79.02,28400.0,56.6338,56.7702,56.5836,56.7128,28400.0
2013-10-29 12:30:00,79.02,79.26,78.99,79.19,68900.0,56.7128,56.885,56.6912,56.8348,68900.0
2013-10-29 13:00:00,79.19,79.28,79.09,79.14,71900.0,56.8348,56.8994,56.763,56.7989,71900.0
2013-10-29 13:30:00,79.16,79.21,79.14,79.19,16300.0,56.8132,56.8491,56.7989,56.8348,16300.0
2013-10-29 14:00:00,79.21,79.3,79.18,79.23,18800.0,56.8491,56.9137,56.8276,56.8635,18800.0
2013-10-29 14:30:00,79.23,79.34,79.21,79.26,24200.0,56.8635,56.9424,56.8491,56.885,24200.0
2013-10-29 15:00:00,79.27,79.27,79.14,79.18,34400.0,56.8922,56.8922,56.7989,56.8276,34400.0
2013-10-29 15:30:00,79.19,79.49,79.14,79.49,80000.0,56.8348,57.0501,56.7989,57.0501,80000.0
2013-10-30 09:30:00,79.58,80.0,79.22,79.27,58800.0,57.1147,57.4161,56.8563,56.8922,58800.0
2013-10-30 10:00:00,79.24,79.28,79.01,79.06,52200.0,56.8707,56.8994,56.7056,56.7415,52200.0
2013-10-30 10:30:00,79.06,79.1,78.97,79.0,45600.0,56.7415,56.7702,56.6769,56.6984,45600.0
2013-10-30 11:00:00,79.01,79.1,78.99,79.07,26900.0,56.7056,56.7702,56.6912,56.7487,26900.0
2013-10-30 11:30:00,79.06,79.06,78.82,78.96,28400.0,56.7415,56.7415,56.5692,56.6697,28400.0
2013-10-30 12:00:00,78.95,79.01,78.81,78.84,30500.0,56.6625,56.7056,56.5621,56.5836,30500.0
2013-10-30 12:30:00,78.85,78.97,78.83,78.97,24700.0,56.5908,56.6769,56.5764,56.6769,24700.0
2013-10-30 13:00:00,78.98,79.14,78.93,78.99,27700.0,56.6841,56.7989,56.6482,56.6912,27700.0
2013-10-30 13:30:00,78.98,79.15,78.92,79.01,28600.0,56.6841,56.8061,56.641,56.7056,28600.0
2013-10-30 14:00:00,79.0,79.28,78.49,78.58,61600.0,56.6984,56.8994,56.3324,56.397,61600.0
2013-10-30 14:30:00,78.6,79.21,78.56,79.1,68900.0,56.4113,56.8491,56.3826,56.7702,68900.0
2013-10-30 15:00:00,79.11,79.27,79.06,79.23,67000.0,56.7774,56.8922,56.7415,56.8635,67000.0
2013-10-30 15:30:00,79.2,79.31,79.03,79.09,74500.0,56.842,56.9209,56.7199,56.763,74500.0
2013-10-31 09:30:00,78.93,79.17,78.7,78.82,31700.0,56.6482,56.8204,56.4831,56.5692,31700.0
2013-10-31 10:00:00,78.84,78.84,78.51,78.65,27900.0,56.5836,56.5836,56.3467,56.4472,27900.0
2013-10-31 10:30:00,78.64,78.71,78.38,78.6,96800.0,56.44,56.4903,56.2534,56.4113,96800.0
2013-10-31 11:00:00,78.59,79.05,78.59,79.05,32400.0,56.4042,56.7343,56.4042,56.7343,32400.0
2013-10-31 11:30:00,79.05,79.18,78.99,79.05,23400.0,56.7343,56.8276,56.6912,56.7343,23400.0
2013-10-31 12:00:00,79.04,79.05,78.87,78.99,32200.0,56.7271,56.7343,56.6051,56.6912,32200.0
2013-10-31 12:30:00,78.99,79.12,78.9,78.96,27200.0,56.6912,56.7845,56.6266,56.6697,27200.0
2013-10-31 13:00:00,78.98,79.18,78.95,79.15,13800.0,56.6841,56.8276,56.6625,56.8061,13800.0
2013-10-31 13:30:00,79.16,79.22,79.01,79.04,15400.0,56.8132,56.8563,56.7056,56.7271,15400.0
2013-10-31 14:00:00,79.09,79.33,79.01,79.24,21300.0,56.763,56.9353,56.7056,56.8707,21300.0
2013-10-31 14:30:00,79.24,79.32,79.14,79.14,13700.0,56.8707,56.9281,56.7989,56.7989,13700.0
2013-10-31 15:00:00,79.12,79.13,78.94,78.94,26300.0,56.7845,56.7917,56.6554,56.6554,26300.0
2013-10-31 15:30:00,78.93,78.96,78.74,78.83,159500.0,56.6482,56.6697,56.5118,56.5764,159500.0
2013-11-01 09:30:00,79.02,79.3,78.87,79.08,33800.0,56.7128,56.9137,56.6051,56.7558,33800.0
2013-11-01 10:00:00,79.04,79.3,78.79,78.79,26000.0,56.7271,56.9137,56.5477,56.5477,26000.0
2013-11-01 10:30:00,78.77,79.02,78.73,78.87,20600.0,56.5333,56.7128,56.5046,56.6051,20600.0
2013-11-01 11:00:00,78.85,78.87,78.44,78.5,24900.0,56.5908,56.6051,56.2965,56.3396,24900.0
2013-11-01 11:30:00,78.51,78.65,78.4,78.42,16200.0,56.3467,56.4472,56.2678,56.2822,16200.0
2013-11-01 12:00:00,78.36,78.57,78.34,78.52,15900.0,56.2391,56.3898,56.2247,56.3539,15900.0
2013-11-01 12:30:00,78.48,78.64,78.47,78.61,8200.0,56.3252,56.44,56.318,56.4185,8200.0
2013-11-01 13:00:00,78.62,78.71,78.5,78.62,12900.0,56.4257,56.4903,56.3396,56.4257,12900.0
2013-11-01 13:30:00,78.61,78.78,78.56,78.75,15600.0,56.4185,56.5405,56.3826,56.519,15600.0
2013-11-01 14:00:00,78.75,78.86,78.66,78.86,18900.0,56.519,56.5979,56.4544,56.5979,18900.0
2013-11-01 14:30:00,78.82,78.94,78.8,78.82,24100.0,56.5692,56.6554,56.5549,56.5692,24100.0
2013-11-01 15:00:00,78.79,78.89,78.75,78.82,27000.0,56.5477,56.6195,56.519,56.5692,27000.0
2013-11-01 15:30:00,78.82,79.14,78.78,79.0,80500.0,56.5692,56.7989,56.5405,56.6984,80500.0
2013-11-04 09:30:00,79.72,80.06,79.13,79.25,82500.0,57.2152,57.4592,56.7917,56.8778,82500.0
2013-11-04 10:00:00,79.31,79.47,79.18,79.39,49500.0,56.9209,57.0357,56.8276,56.9783,49500.0
2013-11-04 10:30:00,79.39,79.8,79.22,79.59,63700.0,56.9783,57.2726,56.8563,57.1219,63700.0
2013-11-04 11:00:00,79.61,79.76,79.42,79.7,38400.0,57.1362,57.2439,56.9999,57.2008,38400.0
2013-11-04 11:30:00,79.71,79.9,79.59,79.9,30700.0,57.208,57.3443,57.1219,57.3443,30700.0
2013-11-04 12:00:00,79.89,80.12,79.84,79.98,47100.0,57.3372,57.5022,57.3013,57.4018,47100.0
2013-11-04 12:30:00,79.97,80.15,79.95,80.04,28100.0,57.3946,57.5238,57.3802,57.4448,28100.0
2013-11-04 13:00:00,80.03,80.07,79.8,80.02,27900.0,57.4376,57.4664,57.2726,57.4305,27900.0
2013-11-04 13:30:00,80.02,80.17,80.01,80.08,21400.0,57.4305,57.5381,57.4233,57.4735,21400.0
2013-11-04 14:00:00,80.12,80.38,80.08,80.38,30300.0,57.5022,57.6888,57.4735,57.6888,30300.0
2013-11-04 14:30:00,80.37,80.38,80.25,80.28,33900.0,57.6817,57.6888,57.5955,57.6171,33900.0
2013-11-04 15:00:00,80.27,80.37,80.26,80.33,46700.0,57.6099,57.6817,57.6027,57.653,46700.0
2013-11-04 15:30:00,80.33,80.55,80.22,80.52,183200.0,57.653,57.8109,57.574,57.7893,183200.0
2013-11-05 09:30:00,79.92,80.09,79.32,79.76,163200.0,57.3587,57.4807,56.9281,57.2439,163200.0
2013-11-05 10:00:00,79.68,80.09,79.57,80.09,61300.0,57.1865,57.4807,57.1075,57.4807,61300.0
2013-11-05 10:30:00,80.09,80.29,79.97,80.08,39300.0,57.4807,57.6243,57.3946,57.4735,39300.0
2013-11-05 11:00:00,80.04,80.23,79.86,80.22,42200.0,57.4448,57.5812,57.3156,57.574,42200.0
2013-11-05 11:30:00,80.22,80.44,80.14,80.36,27500.0,57.574,57.7319,57.5166,57.6745,27500.0
2013-11-05 12:00:00,80.36,80.56,80.31,80.51,20800.0,57.6745,57.818,57.6386,57.7821,20800.0
2013-11-05 12:30:00,80.51,80.61,80.33,80.42,17500.0,57.7821,57.8539,57.653,57.7176,17500.0
2013-11-05 13:00:00,80.4,80.6,80.4,80.48,17100.0,57.7032,57.8467,57.7032,57.7606,17100.0
2013-11-05 13:30:00,80.45,80.45,80.13,80.18,31800.0,57.7391,57.7391,57.5094,57.5453,31800.0
2013-11-05 14:00:00,80.17,80.41,80.15,80.41,33100.0,57.5381,57.7104,57.5238,57.7104,33100.0
2013-11-05 14:30:00,80.4,80.48,80.37,80.39,33200.0,57.7032,57.7606,57.6817,57.696,33200.0
2013-11-05 15:00:00,80.38,80.41,80.18,80.26,42400.0,57.6888,57.7104,57.5453,57.6027,42400.0
2013-11-05 15:30:00,80.23,80.28,80.12,80.21,99400.0,57.5812,57.6171,57.5022,57.5668,99400.0
2013-11-06 09:30:00,80.6,80.77,80.13,80.6,40700.0,57.8467,57.9687,57.5094,57.8467,40700.0
2013-11-06 10:00:00,80.57,80.72,80.49,80.49,53900.0,57.8252,57.9329,57.7678,57.7678,53900.0
2013-11-06 10:30:00,80.48,80.55,80.3,80.52,32600.0,57.7606,57.8109,57.6314,57.7893,32600.0
2013-11-06 11:00:00,80.48,80.71,80.33,80.7,26000.0,57.7606,57.9257,57.653,57.9185,26000.0
2013-11-06 11:30:00,80.67,80.79,80.63,80.66,17900.0,57.897,57.9831,57.8683,57.8898,17900.0
2013-11-06 12:00:00,80.62,80.66,80.55,80.64,12500.0,57.8611,57.8898,57.8109,57.8754,12500.0
2013-11-06 12:30:00,80.62,80.87,80.6,80.84,26600.0,57.8611,58.0405,57.8467,58.019,26600.0
2013-11-06 13:00:00,80.82,80.99,80.8,80.96,26300.0,58.0046,58.1266,57.9903,58.1051,26300.0
2013-11-06 13:30:00,80.96,81.15,80.95,80.95,28400.0,58.1051,58.2415,58.0979,58.0979,28400.0
2013-11-06 14:00:00,80.98,81.03,80.65,80.68,27600.0,58.1195,58.1554,57.8826,57.9042,27600.0
2013-11-06 14:30:00,80.7,80.82,80.67,80.78,23200.0,57.9185,58.0046,57.897,57.9759,23200.0
2013-11-06 15:00:00,80.78,80.84,80.61,80.61,37200.0,57.9759,58.019,57.8539,57.8539,37200.0
2013-11-06 15:30:00,80.64,80.99,80.61,80.95,94900.0,57.8754,58.1266,57.8539,58.0979,94900.0
2013-11-07 09:30:00,81.25,81.31,80.8,80.99,44200.0,58.3132,58.3563,57.9903,58.1266,44200.0
2013-11-07 10:00:00,80.94,80.97,80.48,80.69,43100.0,58.0908,58.1123,57.7606,57.9113,43100.0
2013-11-07 10:30:00,80.65,80.73,80.41,80.41,26800.0,57.8826,57.94,57.7104,57.7104,26800.0
2013-11-07 11:00:00,80.4,80.57,80.11,80.29,31200.0,57.7032,57.8252,57.4951,57.6243,31200.0
2013-11-07 11:30:00,80.32,80.52,80.23,80.52,27900.0,57.6458,57.7893,57.5812,57.7893,27900.0
2013-11-07 12:00:00,80.51,80.65,80.41,80.44,22700.0,57.7821,57.8826,57.7104,57.7319,22700.0
2013-11-07 12:30:00,80.43,80.47,80.2,80.29,20400.0,57.7247,57.7534,57.5597,57.6243,20400.0
2013-11-07 13:00:00,80.29,80.31,80.08,80.09,23900.0,57.6243,57.6386,57.4735,57.4807,23900.0
2013-11-07 13:30:00,80.11,80.19,79.9,79.98,24500.0,57.4951,57.5525,57.3443,57.4018,24500.0
2013-11-07 14:00:00,79.96,80.03,79.66,79.72,64200.0,57.3874,57.4376,57.1721,57.2152,64200.0
2013-11-07 14:30:00,79.69,79.98,79.54,79.87,48400.0,57.1936,57.4018,57.086,57.3228,48400.0
2013-11-07 15:00:00,79.9,79.95,79.59,79.59,58100.0,57.3443,57.3802,57.1219,57.1219,58100.0
2013-11-07 15:30:00,79.61,79.67,79.4,79.49,130500.0,57.1362,57.1793,56.9855,57.0501,130500.0
2013-11-08 09:30:00,79.42,79.9,79.18,79.48,55600.0,56.9999,57.3443,56.8276,57.0429,55600.0
2013-11-08 10:00:00,79.46,79.84,79.25,79.84,100400.0,57.0286,57.3013,56.8778,57.3013,100400.0
2013-11-08 10:30:00,79.88,80.35,79.88,80.35,29800.0,57.33,57.6673,57.33,57.6673,29800.0
2013-11-08 11:00:00,80.35,80.59,80.29,80.56,41000.0,57.6673,57.8396,57.6243,57.818,41000.0
2013-11-08 11:30:00,80.56,80.7,80.46,80.6,24900.0,57.818,57.9185,57.7463,57.8467,24900.0
2013-11-08 12:00:00,80.62,80.78,80.6,80.66,18000.0,57.8611,57.9759,57.8467,57.8898,18000.0
2013-11-08 12:30:00,80.66,80.66,80.43,80.54,15500.0,57.8898,57.8898,57.7247,57.8037,15500.0
2013-11-08 13:00:00,80.5,80.63,80.34,80.63,21400.0,57.775,57.8683,57.6601,57.8683,21400.0
2013-11-08 13:30:00,80.6,80.63,80.44,80.51,27300.0,57.8467,57.8683,57.7319,57.7821,27300.0
2013-11-08 14:00:00,80.52,80.65,80.52,80.62,28100.0,57.7893,57.8826,57.7893,57.8611,28100.0
2013-11-08 14:30:00,80.62,80.63,80.46,80.48,21400.0,57.8611,57.8683,57.7463,57.7606,21400.0
2013-11-08 15:00:00,80.47,80.51,80.3,80.39,28300.0,57.7534,57.7821,57.6314,57.696,28300.0
2013-11-08 15:30:00,80.38,80.7,80.36,80.68,97100.0,57.6888,57.9185,57.6745,57.9042,97100.0
2013-11-11 09:30:00,80.55,80.97,80.51,80.64,34300.0,57.8109,58.1123,57.7821,57.8754,34300.0
2013-11-11 10:00:00,80.64,80.69,80.55,80.69,33200.0,57.8754,57.9113,57.8109,57.9113,33200.0
2013-11-11 10:30:00,80.67,80.9,80.61,80.9,23500.0,57.897,58.0621,57.8539,58.0621,23500.0
2013-11-11 11:00:00,80.82,81.04,80.74,81.02,22800.0,58.0046,58.1625,57.9472,58.1482,22800.0
2013-11-11 11:30:00,81.0,81.31,80.98,81.23,30400.0,58.1338,58.3563,58.1195,58.2989,30400.0
2013-11-11 12:00:00,81.22,81.33,81.2,81.27,16400.0,58.2917,58.3707,58.2774,58.3276,16400.0
2013-11-11 12:30:00,81.23,81.39,81.17,81.39,21400.0,58.2989,58.4137,58.2558,58.4137,21400.0
2013-11-11 13:00:00,81.36,81.44,81.25,81.25,17400.0,58.3922,58.4496,58.3132,58.3132,17400.0
2013-11-11 13:30:00,81.26,81.32,81.15,81.25,21400.0,58.3204,58.3635,58.2415,58.3132,21400.0
2013-11-11 14:00:00,81.24,81.29,81.22,81.29,19800.0,58.3061,58.342,58.2917,58.342,19800.0
2013-11-11 14:30:00,81.31,81.45,81.29,81.43,20400.0,58.3563,58.4568,58.342,58.4424,20400.0
2013-11-11 15:00:00,81.45,81.47,81.4,81.41,32600.0,58.4568,58.4711,58.4209,58.4281,32600.0
2013-11-11 15:30:00,81.41,81.44,81.34,81.43,95500.0,58.4281,58.4496,58.3778,58.4424,95500.0
2013-11-12 09:30:00,81.07,81.3,80.81,81.22,28400.0,58.1841,58.3491,57.9975,58.2917,28400.0
2013-11-12 10:00:00,81.28,81.42,80.96,81.35,54300.0,58.3348,58.4353,58.1051,58.385,54300.0
2013-11-12 10:30:00,81.34,81.43,81.25,81.3,16500.0,58.3778,58.4424,58.3132,58.3491,16500.0
2013-11-12 11:00:00,81.31,81.5,81.2,81.5,25700.0,58.3563,58.4927,58.2774,58.4927,25700.0
2013-11-12 11:30:00,81.49,81.51,81.06,81.06,16900.0,58.4855,58.4998,58.1769,58.1769,16900.0
2013-11-12 12:00:00,81.08,81.15,80.87,80.99,18100.0,58.1912,58.2415,58.0405,58.1266,18100.0
2013-11-12 12:30:00,80.99,81.14,80.9,81.07,27300.0,58.1266,58.2343,58.0621,58.1841,27300.0
2013-11-12 13:00:00,81.06,81.18,81.01,81.05,15900.0,58.1769,58.263,58.141,58.1697,15900.0
2013-11-12 13:30:00,81.04,81.15,80.98,81.09,34200.0,58.1625,58.2415,58.1195,58.1984,34200.0
2013-11-12 14:00:00,81.11,81.17,80.98,81.0,24000.0,58.2128,58.2558,58.1195,58.1338,24000.0
2013-11-12 14:30:00,81.0,81.21,80.98,81.2,48600.0,58.1338,58.2845,58.1195,58.2774,48600.0
2013-11-12 15:00:00,81.21,81.42,81.08,81.37,54700.0,58.2845,58.4353,58.1912,58.3994,54700.0
2013-11-12 15:30:00,81.37,81.43,81.25,81.39,98400.0,58.3994,58.4424,58.3132,58.4137,98400.0
2013-11-13 09:30:00,80.99,82.07,80.86,82.05,132900.0,58.1266,58.9018,58.0333,58.8874,132900.0
2013-11-13 10:00:00,82.01,82.08,81.72,81.81,89600.0,58.8587,58.9089,58.6506,58.7152,89600.0
2013-11-13 10:30:00,81.8,81.85,81.57,81.73,68600.0,58.708,58.7439,58.5429,58.6577,68600.0
2013-11-13 11:00:00,81.73,81.75,81.53,81.56,40300.0,58.6577,58.6721,58.5142,58.5357,40300.0
2013-11-13 11:30:00,81.53,81.65,81.52,81.59,16500.0,58.5142,58.6003,58.507,58.5573,16500.0
2013-11-13 12:00:00,81.57,81.85,81.44,81.76,24600.0,58.5429,58.7439,58.4496,58.6793,24600.0
2013-11-13 12:30:00,81.77,81.88,81.73,81.82,33200.0,58.6865,58.7654,58.6577,58.7223,33200.0
2013-11-13 13:00:00,81.81,81.98,81.78,81.98,22200.0,58.7152,58.8372,58.6936,58.8372,22200.0
2013-11-13 13:30:00,81.98,82.08,81.91,81.93,27000.0,58.8372,58.9089,58.7869,58.8013,27000.0
2013-11-13 14:00:00,81.92,81.98,81.8,81.8,36200.0,58.7941,58.8372,58.708,58.708,36200.0
2013-11-13 14:30:00,81.81,81.82,81.53,81.53,38300.0,58.7152,58.7223,58.5142,58.5142,38300.0
2013-11-13 15:00:00,81.53,81.59,81.46,81.54,46800.0,58.5142,58.5573,58.464,58.5214,46800.0
2013-11-13 15:30:00,81.54,81.78,81.47,81.75,139900.0,58.5214,58.6936,58.4711,58.6721,139900.0
2013-11-14 09:30:00,81.94,82.14,81.55,81.85,59900.0,58.8085,58.952,58.5286,58.7439,59900.0
2013-11-14 10:00:00,81.91,82.13,81.61,81.68,68500.0,58.7869,58.9448,58.5716,58.6219,68500.0
2013-11-14 10:30:00,81.72,82.1,81.72,82.1,31300.0,58.6506,58.9233,58.6506,58.9233,31300.0
2013-11-14 11:00:00,82.11,82.26,82.03,82.12,74500.0,58.9305,59.0381,58.8731,58.9376,74500.0
2013-11-14 11:30:00,82.14,82.22,81.95,82.17,20600.0,58.952,59.0094,58.8156,58.9735,20600.0
2013-11-14 12:00:00,82.15,82.26,82.13,82.21,22700.0,58.9592,59.0381,58.9448,59.0022,22700.0
2013-11-14 12:30:00,82.23,82.24,81.97,82.01,68200.0,59.0166,59.0238,58.83,58.8587,68200.0
2013-11-14 13:00:00,82.03,82.15,82.02,82.08,25900.0,58.8731,58.9592,58.8659,58.9089,25900.0
2013-11-14 13:30:00,82.08,82.11,81.95,82.03,37300.0,58.9089,58.9305,58.8156,58.8731,37300.0
2013-11-14 14:00:00,82.06,82.24,81.99,82.22,46500.0,58.8946,59.0238,58.8443,59.0094,46500.0
2013-11-14 14:30:00,82.23,82.25,82.1,82.23,55500.0,59.0166,59.0309,58.9233,59.0166,55500.0
2013-11-14 15:00:00,82.23,82.42,82.17,82.33,84600.0,59.0166,59.153,58.9735,59.0884,84600.0
2013-11-14 15:30:00,82.32,82.67,82.28,82.62,236400.0,59.0812,59.3324,59.0525,59.2965,236400.0
2013-11-15 09:30:00,82.63,82.87,82.07,82.14,99400.0,59.3037,59.4759,58.9018,58.952,99400.0
2013-11-15 10:00:00,82.18,82.25,82.01,82.08,33200.0,58.9807,59.0309,58.8587,58.9089,33200.0
2013-11-15 10:30:00,82.1,82.34,82.07,82.3,42300.0,58.9233,59.0955,58.9018,59.0668,42300.0
2013-11-15 11:00:00,82.33,82.66,82.33,82.62,42600.0,59.0884,59.3252,59.0884,59.2965,42600.0
2013-11-15 11:30:00,82.57,82.71,82.55,82.65,27200.0,59.2606,59.3611,59.2463,59.318,27200.0
2013-11-15 12:00:00,82.65,82.68,82.54,82.56,40700.0,59.318,59.3396,59.2391,59.2534,40700.0
2013-11-15 12:30:00,82.55,82.56,82.39,82.44,25800.0,59.2463,59.2534,59.1314,59.1673,25800.0
2013-11-15 13:00:00,82.45,82.46,82.4,82.44,36800.0,59.1745,59.1817,59.1386,59.1673,36800.0
2013-11-15 13:30:00,82.44,82.59,82.41,82.56,40000.0,59.1673,59.275,59.1458,59.2534,40000.0
2013-11-15 14:00:00,82.56,82.57,82.29,82.49,66100.0,59.2534,59.2606,59.0597,59.2032,66100.0
2013-11-15 14:30:00,82.48,82.56,82.4,82.54,29200.0,59.196,59.2534,59.1386,59.2391,29200.0
2013-11-15 15:00:00,82.53,82.6,82.5,82.59,61400.0,59.2319,59.2821,59.2104,59.275,61400.0
2013-11-15 15:30:00,82.59,82.84,82.52,82.75,312200.0,59.275,59.4544,59.2247,59.3898,312200.0
2013-11-18 09:30:00,83.0,83.0,82.64,82.77,49800.0,59.5692,59.5692,59.3109,59.4042,49800.0
2013-11-18 10:00:00,82.72,82.73,82.54,82.58,66000.0,59.3683,59.3754,59.2391,59.2678,66000.0
2013-11-18 10:30:00,82.61,82.69,82.54,82.68,42000.0,59.2893,59.3467,59.2391,59.3396,42000.0
2013-11-18 11:00:00,82.7,82.86,82.64,82.84,37000.0,59.3539,59.4687,59.3109,59.4544,37000.0
2013-11-18 11:30:00,82.84,82.89,82.61,82.67,31700.0,59.4544,59.4903,59.2893,59.3324,31700.0
2013-11-18 12:00:00,82.67,82.7,82.55,82.64,24400.0,59.3324,59.3539,59.2463,59.3109,24400.0
2013-11-18 12:30:00,82.64,82.68,82.54,82.57,25000.0,59.3109,59.3396,59.2391,59.2606,25000.0
2013-11-18 13:00:00,82.57,82.68,82.54,82.67,22100.0,59.2606,59.3396,59.2391,59.3324,22100.0
2013-11-18 13:30:00,82.67,82.67,82.56,82.67,23400.0,59.3324,59.3324,59.2534,59.3324,23400.0
2013-11-18 14:00:00,82.68,82.71,82.61,82.67,55700.0,59.3396,59.3611,59.2893,59.3324,55700.0
2013-11-18 14:30:00,82.67,82.67,82.46,82.49,27300.0,59.3324,59.3324,59.1817,59.2032,27300.0
2013-11-18 15:00:00,82.49,82.5,82.13,82.22,47700.0,59.2032,59.2104,58.9448,59.0094,47700.0
2013-11-18 15:30:00,82.22,82.41,82.12,82.4,81000.0,59.0094,59.1458,58.9376,59.1386,81000.0
2013-11-19 09:30:00,82.34,82.45,81.83,82.17,162100.0,59.0955,59.1745,58.7295,58.9735,162100.0
2013-11-19 10:00:00,82.16,82.2,81.58,81.85,287800.0,58.9664,58.9951,58.5501,58.7439,287800.0
2013-11-19 10:30:00,81.85,81.9,81.62,81.66,197700.0,58.7439,58.7798,58.5788,58.6075,197700.0
2013-11-19 11:00:00,81.66,82.01,81.66,81.98,108000.0,58.6075,58.8587,58.6075,58.8372,108000.0
2013-11-19 11:30:00,81.94,82.14,81.94,82.02,66500.0,58.8085,58.952,58.8085,58.8659,66500.0
2013-11-19 12:00:00,82.01,82.11,81.97,82.05,58600.0,58.8587,58.9305,58.83,58.8874,58600.0
2013-11-19 12:30:00,82.05,82.09,81.94,81.99,20600.0,58.8874,58.9161,58.8085,58.8443,20600.0
2013-11-19 13:00:00,81.96,82.0,81.83,81.83,43100.0,58.8228,58.8515,58.7295,58.7295,43100.0
2013-11-19 13:30:00,81.82,81.93,81.77,81.8,47800.0,58.7223,58.8013,58.6865,58.708,47800.0
2013-11-19 14:00:00,81.81,81.93,81.69,81.84,93900.0,58.7152,58.8013,58.629,58.7367,93900.0
2013-11-19 14:30:00,81.83,81.94,81.8,81.82,89700.0,58.7295,58.8085,58.708,58.7223,89700.0
2013-11-19 15:00:00,81.82,81.95,81.79,81.95,138300.0,58.7223,58.8156,58.7008,58.8156,138300.0
2013-11-19 15:30:00,81.94,81.94,81.79,81.87,161400.0,58.8085,58.8085,58.7008,58.7582,161400.0
2013-11-20 09:30:00,82.28,82.44,81.88,81.91,29300.0,59.0525,59.1673,58.7654,58.7869,29300.0
2013-11-20 10:00:00,81.93,82.05,81.7,81.75,130700.0,58.8013,58.8874,58.6362,58.6721,130700.0
2013-11-20 10:30:00,81.75,81.83,81.65,81.79,113500.0,58.6721,58.7295,58.6003,58.7008,113500.0
2013-11-20 11:00:00,81.76,81.8,81.75,81.75,87600.0,58.6793,58.708,58.6721,58.6721,87600.0
2013-11-20 11:30:00,81.76,81.79,81.7,81.76,65100.0,58.6793,58.7008,58.6362,58.6793,65100.0
2013-11-20 12:00:00,81.77,81.8,81.75,81.78,38600.0,58.6865,58.708,58.6721,58.6936,38600.0
2013-11-20 12:30:00,81.77,81.79,81.74,81.74,39200.0,58.6865,58.7008,58.6649,58.6649,39200.0
2013-11-20 13:00:00,81.73,81.78,81.72,81.76,43000.0,58.6577,58.6936,58.6506,58.6793,43000.0
2013-11-20 13:30:00,81.76,81.76,81.69,81.73,28000.0,58.6793,58.6793,58.629,58.6577,28000.0
2013-11-20 14:00:00,81.74,81.74,81.35,81.54,53300.0,58.6649,58.6649,58.385,58.5214,53300.0
2013-11-20 14:30:00,81.51,81.54,81.22,81.29,22400.0,58.4998,58.5214,58.2917,58.342,22400.0
2013-11-20 15:00:00,81.25,81.33,81.04,81.29,28200.0,58.3132,58.3707,58.1625,58.342,28200.0
2013-11-20 15:30:00,81.29,81.4,81.17,81.25,141100.0,58.342,58.4209,58.2558,58.3132,141100.0
2013-11-21 09:30:00,81.4,81.54,81.12,81.48,50400.0,58.4209,58.5214,58.2199,58.4783,50400.0
2013-11-21 10:00:00,81.5,81.7,81.26,81.26,141200.0,58.4927,58.6362,58.3204,58.3204,141200.0
2013-11-21 10:30:00,81.27,81.51,81.2,81.26,261800.0,58.3276,58.4998,58.2774,58.3204,261800.0
2013-11-21 11:00:00,81.25,81.43,81.23,81.31,133100.0,58.3132,58.4424,58.2989,58.3563,133100.0
2013-11-21 11:30:00,81.34,81.44,81.3,81.4,216200.0,58.3778,58.4496,58.3491,58.4209,216200.0
2013-11-21 12:00:00,81.43,81.45,81.35,81.43,101400.0,58.4424,58.4568,58.385,58.4424,101400.0
2013-11-21 12:30:00,81.43,81.43,81.34,81.38,84300.0,58.4424,58.4424,58.3778,58.4065,84300.0
2013-11-21 13:00:00,81.41,81.43,81.37,81.41,24300.0,58.4281,58.4424,58.3994,58.4281,24300.0
2013-11-21 13:30:00,81.42,81.54,81.41,81.5,158100.0,58.4353,58.5214,58.4281,58.4927,158100.0
2013-11-21 14:00:00,81.51,81.61,81.46,81.53,156400.0,58.4998,58.5716,58.464,58.5142,156400.0
2013-11-21 14:30:00,81.51,81.76,81.51,81.71,117400.0,58.4998,58.6793,58.4998,58.6434,117400.0
2013-11-21 15:00:00,81.72,81.82,81.7,81.75,61200.0,58.6506,58.7223,58.6362,58.6721,61200.0
2013-11-21 15:30:00,81.76,81.8,81.64,81.65,122900.0,58.6793,58.708,58.5931,58.6003,122900.0
2013-11-22 09:30:00,81.8,82.22,81.61,82.04,47500.0,58.708,59.0094,58.5716,58.8802,47500.0
2013-11-22 10:00:00,82.07,82.19,81.83,81.83,59600.0,58.9018,58.9879,58.7295,58.7295,59600.0
2013-11-22 10:30:00,81.84,82.03,81.78,81.97,54800.0,58.7367,58.8731,58.6936,58.83,54800.0
2013-11-22 11:00:00,81.99,82.01,81.9,82.0,27400.0,58.8443,58.8587,58.7798,58.8515,27400.0
2013-11-22 11:30:00,82.0,82.01,81.96,81.99,37500.0,58.8515,58.8587,58.8228,58.8443,37500.0
2013-11-22 12:00:00,82.0,82.0,81.95,81.98,15500.0,58.8515,58.8515,58.8156,58.8372,15500.0
2013-11-22 12:30:00,81.97,82.0,81.96,81.99,21300.0,58.83,58.8515,58.8228,58.8443,21300.0
2013-11-22 13:00:00,81.99,82.1,81.95,82.04,27900.0,58.8443,58.9233,58.8156,58.8802,27900.0
2013-11-22 13:30:00,82.04,82.09,81.91,82.02,20000.0,58.8802,58.9161,58.7869,58.8659,20000.0
2013-11-22 14:00:00,82.01,82.07,81.93,82.0,34400.0,58.8587,58.9018,58.8013,58.8515,34400.0
2013-11-22 14:30:00,81.99,82.0,81.97,81.98,26100.0,58.8443,58.8515,58.83,58.8372,26100.0
2013-11-22 15:00:00,81.98,82.1,81.98,82.08,42900.0,58.8372,58.9233,58.8372,58.9089,42900.0
2013-11-22 15:30:00,82.07,82.07,81.79,81.93,165400.0,58.9018,58.9018,58.7008,58.8013,165400.0
2013-11-25 09:30:00,82.14,82.33,81.85,81.97,33500.0,58.952,59.0884,58.7439,58.83,33500.0
2013-11-25 10:00:00,82.02,82.06,81.9,82.01,17200.0,58.8659,58.8946,58.7798,58.8587,17200.0
2013-11-25 10:30:00,82.04,82.1,81.94,81.94,23900.0,58.8802,58.9233,58.8085,58.8085,23900.0
2013-11-25 11:00:00,81.92,82.07,81.92,82.04,17300.0,58.7941,58.9018,58.7941,58.8802,17300.0
2013-11-25 11:30:00,82.01,82.1,81.98,82.03,58300.0,58.8587,58.9233,58.8372,58.8731,58300.0
2013-11-25 12:00:00,82.04,82.08,81.87,82.0,20700.0,58.8802,58.9089,58.7582,58.8515,20700.0
2013-11-25 12:30:00,82.0,82.03,81.9,81.92,20000.0,58.8515,58.8731,58.7798,58.7941,20000.0
2013-11-25 13:00:00,81.92,82.0,81.9,81.95,10300.0,58.7941,58.8515,58.7798,58.8156,10300.0
2013-11-25 13:30:00,81.95,82.03,81.94,81.96,21000.0,58.8156,58.8731,58.8085,58.8228,21000.0
2013-11-25 14:00:00,81.98,82.01,81.92,81.94,17800.0,58.8372,58.8587,58.7941,58.8085,17800.0
2013-11-25 14:30:00,81.94,81.95,81.76,81.76,24400.0,58.8085,58.8156,58.6793,58.6793,24400.0
2013-11-25 15:00:00,81.76,81.77,81.46,81.57,69600.0,58.6793,58.6865,58.464,58.5429,69600.0
2013-11-25 15:30:00,81.55,81.62,81.45,81.61,74300.0,58.5286,58.5788,58.4568,58.5716,74300.0
2013-11-26 09:30:00,81.77,81.97,81.56,81.72,40300.0,58.6865,58.83,58.5357,58.6506,40300.0
2013-11-26 10:00:00,81.72,81.84,81.6,81.66,14000.0,58.6506,58.7367,58.5644,58.6075,14000.0
2013-11-26 10:30:00,81.67,81.68,81.4,81.42,33300.0,58.6147,58.6219,58.4209,58.4353,33300.0
2013-11-26 11:00:00,81.42,81.52,81.36,81.42,24400.0,58.4353,58.507,58.3922,58.4353,24400.0
2013-11-26 11:30:00,81.41,81.69,81.41,81.66,29200.0,58.4281,58.629,58.4281,58.6075,29200.0
2013-11-26 12:00:00,81.66,81.75,81.66,81.71,18500.0,58.6075,58.6721,58.6075,58.6434,18500.0
2013-11-26 12:30:00,81.71,81.71,81.56,81.61,15800.0,58.6434,58.6434,58.5357,58.5716,15800.0
2013-11-26 13:00:00,81.61,81.68,81.59,81.66,17900.0,58.5716,58.6219,58.5573,58.6075,17900.0
2013-11-26 13:30:00,81.66,81.74,81.64,81.65,20300.0,58.6075,58.6649,58.5931,58.6003,20300.0
2013-11-26 14:00:00,81.65,81.67,81.59,81.66,16500.0,58.6003,58.6147,58.5573,58.6075,16500.0
2013-11-26 14:30:00,81.66,81.88,81.57,81.6,47300.0,58.6075,58.7654,58.5429,58.5644,47300.0
2013-11-26 15:00:00,81.57,81.67,81.52,81.6,31400.0,58.5429,58.6147,58.507,58.5644,31400.0
2013-11-26 15:30:00,81.6,81.65,81.32,81.35,118000.0,58.5644,58.6003,58.3635,58.385,118000.0
2013-11-27 09:30:00,81.65,81.72,81.35,81.62,33300.0,58.6003,58.6506,58.385,58.5788,33300.0
2013-11-27 10:00:00,81.61,81.69,81.4,81.55,32900.0,58.5716,58.629,58.4209,58.5286,32900.0
2013-11-27 10:30:00,81.55,81.76,81.52,81.74,19100.0,58.5286,58.6793,58.507,58.6649,19100.0
2013-11-27 11:00:00,81.74,81.77,81.66,81.76,15400.0,58.6649,58.6865,58.6075,58.6793,15400.0
2013-11-27 11:30:00,81.71,81.76,81.63,81.69,40300.0,58.6434,58.6793,58.586,58.629,40300.0
2013-11-27 12:00:00,81.65,81.66,81.47,81.66,28600.0,58.6003,58.6075,58.4711,58.6075,28600.0
2013-11-27 12:30:00,81.66,81.68,81.49,81.49,16200.0,58.6075,58.6219,58.4855,58.4855,16200.0
2013-11-27 13:00:00,81.51,81.54,81.4,81.5,21200.0,58.4998,58.5214,58.4209,58.4927,21200.0
2013-11-27 13:30:00,81.51,81.71,81.48,81.71,30200.0,58.4998,58.6434,58.4783,58.6434,30200.0
2013-11-27 14:00:00,81.72,81.72,81.6,81.64,14700.0,58.6506,58.6506,58.5644,58.5931,14700.0
2013-11-27 14:30:00,81.64,81.83,81.64,81.77,24100.0,58.5931,58.7295,58.5931,58.6865,24100.0
2013-11-27 15:00:00,81.75,81.83,81.72,81.79,21200.0,58.6721,58.7295,58.6506,58.7008,21200.0
2013-11-27 15:30:00,81.78,81.9,81.76,81.83,77500.0,58.6936,58.7798,58.6793,58.7295,77500.0
2013-11-29 09:30:00,82.13,82.71,82.0,82.71,33300.0,58.9448,59.3611,58.8515,59.3611,33300.0
2013-11-29 10:00:00,82.72,82.9,82.62,82.87,40000.0,59.3683,59.4975,59.2965,59.4759,40000.0
2013-11-29 10:30:00,82.83,83.03,82.79,82.84,41500.0,59.4472,59.5908,59.4185,59.4544,41500.0
2013-11-29 11:00:00,82.81,83.04,82.67,83.02,59800.0,59.4329,59.5979,59.3324,59.5836,59800.0
2013-11-29 11:30:00,82.99,83.29,82.99,83.21,68600.0,59.562,59.7774,59.562,59.7199,68600.0
2013-11-29 12:00:00,83.2,83.25,83.04,83.16,34400.0,59.7128,59.7486,59.5979,59.6841,34400.0
2013-11-29 12:30:00,83.15,83.21,82.55,82.84,90800.0,59.6769,59.7199,59.2463,59.4544,90800.0
2013-12-02 09:30:00,82.91,83.23,82.23,82.23,45600.0,59.5046,59.7343,59.0166,59.0166,45600.0
2013-12-02 10:00:00,82.22,82.83,82.15,82.69,155200.0,59.0094,59.4472,58.9592,59.3467,155200.0
2013-12-02 10:30:00,82.66,82.89,82.52,82.89,21800.0,59.3252,59.4903,59.2247,59.4903,21800.0
2013-12-02 11:00:00,82.9,82.92,82.69,82.76,24500.0,59.4975,59.5118,59.3467,59.397,24500.0
2013-12-02 11:30:00,82.75,82.86,82.64,82.84,17700.0,59.3898,59.4687,59.3109,59.4544,17700.0
2013-12-02 12:00:00,82.85,82.99,82.76,82.98,28600.0,59.4616,59.562,59.397,59.5549,28600.0
2013-12-02 12:30:00,82.98,83.0,82.74,82.76,13500.0,59.5549,59.5692,59.3826,59.397,13500.0
2013-12-02 13:00:00,82.76,82.9,82.76,82.8,23900.0,59.397,59.4975,59.397,59.4257,23900.0
2013-12-02 13:30:00,82.8,82.81,82.69,82.77,28000.0,59.4257,59.4329,59.3467,59.4042,28000.0
2013-12-02 14:00:00,82.77,82.79,82.55,82.56,20000.0,59.4042,59.4185,59.2463,59.2534,20000.0
2013-12-02 14:30:00,82.56,82.64,82.44,82.59,39300.0,59.2534,59.3109,59.1673,59.275,39300.0
2013-12-02 15:00:00,82.59,82.6,82.32,82.33,35900.0,59.275,59.2821,59.0812,59.0884,35900.0
2013-12-02 15:30:00,82.33,82.4,82.23,82.32,112100.0,59.0884,59.1386,59.0166,59.0812,112100.0
2013-12-03 09:30:00,82.79,84.43,82.39,84.34,306600.0,59.4185,60.5955,59.1314,60.5309,306600.0
2013-12-03 10:00:00,84.34,84.89,84.06,84.27,137700.0,60.5309,60.9257,60.33,60.4807,137700.0
2013-12-03 10:30:00,84.2,84.59,84.2,84.49,82000.0,60.4305,60.7104,60.4305,60.6386,82000.0
2013-12-03 11:00:00,84.47,84.62,84.06,84.37,88200.0,60.6242,60.7319,60.33,60.5525,88200.0
2013-12-03 11:30:00,84.37,84.39,83.87,83.94,73200.0,60.5525,60.5668,60.1936,60.2439,73200.0
2013-12-03 12:00:00,83.9,84.02,83.51,83.55,98500.0,60.2152,60.3013,59.9353,59.964,98500.0
2013-12-03 12:30:00,83.54,83.58,83.02,83.09,97100.0,59.9568,59.9855,59.5836,59.6338,97100.0
2013-12-03 13:00:00,83.09,83.13,82.66,82.7,77300.0,59.6338,59.6625,59.3252,59.3539,77300.0
2013-12-03 13:30:00,82.68,82.8,82.64,82.68,68400.0,59.3396,59.4257,59.3109,59.3396,68400.0
2013-12-03 14:00:00,82.67,82.75,82.43,82.73,72700.0,59.3324,59.3898,59.1601,59.3754,72700.0
2013-12-03 14:30:00,82.71,83.02,82.69,82.9,75400.0,59.3611,59.5836,59.3467,59.4975,75400.0
2013-12-03 15:00:00,82.89,82.91,82.73,82.79,87300.0,59.4903,59.5046,59.3754,59.4185,87300.0
2013-12-03 15:30:00,82.79,83.07,82.73,82.98,218800.0,59.4185,59.6195,59.3754,59.5549,218800.0
2013-12-04 09:30:00,81.98,82.63,81.19,81.41,90700.0,59.2254,59.695,58.6547,58.8136,90700.0
2013-12-04 10:00:00,81.38,82.16,81.38,82.16,90600.0,58.7919,59.3554,58.7919,59.3554,90600.0
2013-12-04 10:30:00,82.1,82.28,82.07,82.21,62200.0,59.3121,59.4421,59.2904,59.3916,62200.0
2013-12-04 11:00:00,82.18,82.21,82.01,82.07,60800.0,59.3699,59.3916,59.2471,59.2904,60800.0
2013-12-04 11:30:00,82.06,82.1,81.52,81.52,49200.0,59.2832,59.3121,58.8931,58.8931,49200.0
2013-12-04 12:00:00,81.52,81.54,81.16,81.31,71000.0,58.8931,58.9075,58.633,58.7414,71000.0
2013-12-04 12:30:00,81.32,81.44,81.27,81.35,36900.0,58.7486,58.8353,58.7125,58.7703,36900.0
2013-12-04 13:00:00,81.36,81.51,80.99,81.05,58200.0,58.7775,58.8858,58.5102,58.5535,58200.0
2013-12-04 13:30:00,80.98,81.14,80.8,81.03,35000.0,58.503,58.6185,58.3729,58.5391,35000.0
2013-12-04 14:00:00,81.06,81.47,81.05,81.39,54100.0,58.5608,58.857,58.5535,58.7992,54100.0
2013-12-04 14:30:00,81.36,81.58,81.33,81.55,46100.0,58.7775,58.9364,58.7558,58.9147,46100.0
2013-12-04 15:00:00,81.53,81.62,81.48,81.58,68800.0,58.9003,58.9653,58.8642,58.9364,68800.0
2013-12-04 15:30:00,81.58,81.64,81.44,81.46,101600.0,58.9364,58.9798,58.8353,58.8497,101600.0
2013-12-05 09:30:00,81.34,81.39,80.53,80.75,87000.0,58.763,58.7992,58.1779,58.3368,87000.0
2013-12-05 10:00:00,80.76,80.97,80.76,80.8,71600.0,58.344,58.4957,58.344,58.3729,71600.0
2013-12-05 10:30:00,80.83,80.94,80.51,80.55,80500.0,58.3946,58.4741,58.1634,58.1923,80500.0
2013-12-05 11:00:00,80.55,80.64,80.42,80.59,76800.0,58.1923,58.2573,58.0984,58.2212,76800.0
2013-12-05 11:30:00,80.64,80.64,80.38,80.5,52100.0,58.2573,58.2573,58.0695,58.1562,52100.0
2013-12-05 12:00:00,80.5,80.62,80.42,80.45,48900.0,58.1562,58.2429,58.0984,58.1201,48900.0
2013-12-05 12:30:00,80.46,80.69,80.39,80.65,42300.0,58.1273,58.2935,58.0767,58.2646,42300.0
2013-12-05 13:00:00,80.64,80.65,80.45,80.56,52600.0,58.2573,58.2646,58.1201,58.1995,52600.0
2013-12-05 13:30:00,80.56,80.61,80.47,80.5,42900.0,58.1995,58.2357,58.1345,58.1562,42900.0
2013-12-05 14:00:00,80.49,80.6,80.39,80.5,43400.0,58.149,58.2284,58.0767,58.1562,43400.0
2013-12-05 14:30:00,80.53,80.69,80.46,80.48,81900.0,58.1779,58.2935,58.1273,58.1417,81900.0
2013-12-05 15:00:00,80.49,80.58,80.39,80.47,59000.0,58.149,58.214,58.0767,58.1345,59000.0
2013-12-05 15:30:00,80.46,80.58,80.25,80.33,162000.0,58.1273,58.214,57.9756,58.0334,162000.0
2013-12-06 09:30:00,81.15,81.27,80.87,80.87,53200.0,58.6258,58.7125,58.4235,58.4235,53200.0
2013-12-06 10:00:00,80.92,81.55,80.92,81.55,192700.0,58.4596,58.9147,58.4596,58.9147,192700.0
2013-12-06 10:30:00,81.54,81.54,81.11,81.14,111900.0,58.9075,58.9075,58.5969,58.6185,111900.0
2013-12-06 11:00:00,81.13,81.32,81.0,81.1,127100.0,58.6113,58.7486,58.5174,58.5897,127100.0
2013-12-06 11:30:00,81.12,81.18,80.99,81.02,119200.0,58.6041,58.6474,58.5102,58.5319,119200.0
2013-12-06 12:00:00,81.0,81.18,80.95,81.18,55300.0,58.5174,58.6474,58.4813,58.6474,55300.0
2013-12-06 12:30:00,81.18,81.45,80.97,81.04,117400.0,58.6474,58.8425,58.4957,58.5463,117400.0
2013-12-06 13:00:00,81.02,81.44,80.99,81.4,69400.0,58.5319,58.8353,58.5102,58.8064,69400.0
2013-12-06 13:30:00,81.41,81.75,81.41,81.62,29000.0,58.8136,59.0592,58.8136,58.9653,29000.0
2013-12-06 14:00:00,81.63,81.81,81.63,81.7,19700.0,58.9725,59.1026,58.9725,59.0231,19700.0
2013-12-06 14:30:00,81.71,81.8,81.68,81.72,16300.0,59.0303,59.0954,59.0087,59.0376,16300.0
2013-12-06 15:00:00,81.73,81.8,81.58,81.58,23400.0,59.0448,59.0954,58.9364,58.9364,23400.0
2013-12-06 15:30:00,81.57,81.74,81.42,81.72,103900.0,58.9292,59.052,58.8208,59.0376,103900.0
2013-12-09 09:30:00,81.74,82.22,81.59,82.15,43800.0,59.052,59.3988,58.9436,59.3482,43800.0
2013-12-09 10:00:00,82.24,82.27,81.95,82.03,27900.0,59.4132,59.4349,59.2037,59.2615,27900.0
2013-12-09 10:30:00,82.0,82.1,81.86,82.08,38700.0,59.2398,59.3121,59.1387,59.2976,38700.0
2013-12-09 11:00:00,82.09,82.2,82.0,82.16,127300.0,59.3049,59.3843,59.2398,59.3554,127300.0
2013-12-09 11:30:00,82.14,82.44,82.11,82.34,106700.0,59.341,59.5577,59.3193,59.4855,106700.0
2013-12-09 12:00:00,82.36,82.45,82.31,82.34,43700.0,59.4999,59.5649,59.4638,59.4855,43700.0
2013-12-09 12:30:00,82.33,82.49,82.26,82.41,26400.0,59.4782,59.5938,59.4277,59.536,26400.0
2013-12-09 13:00:00,82.42,82.5,82.35,82.5,35000.0,59.5433,59.6011,59.4927,59.6011,35000.0
2013-12-09 13:30:00,82.46,82.5,82.3,82.32,29300.0,59.5722,59.6011,59.4566,59.471,29300.0
2013-12-09 14:00:00,82.32,82.35,82.15,82.27,54800.0,59.471,59.4927,59.3482,59.4349,54800.0
2013-12-09 14:30:00,82.28,82.34,82.19,82.33,54100.0,59.4421,59.4855,59.3771,59.4782,54100.0
2013-12-09 15:00:00,82.34,82.39,82.23,82.24,56400.0,59.4855,59.5216,59.406,59.4132,56400.0
2013-12-09 15:30:00,82.25,82.42,82.18,82.42,115300.0,59.4205,59.5433,59.3699,59.5433,115300.0
2013-12-10 09:30:00,82.29,82.5,82.22,82.41,33900.0,59.4494,59.6011,59.3988,59.536,33900.0
2013-12-10 10:00:00,82.41,82.85,82.38,82.83,74000.0,59.536,59.8539,59.5144,59.8395,74000.0
2013-12-10 10:30:00,82.8,83.04,82.8,82.95,45800.0,59.8178,59.9912,59.8178,59.9262,45800.0
2013-12-10 11:00:00,82.92,83.0,82.73,82.92,68500.0,59.9045,59.9623,59.7672,59.9045,68500.0
2013-12-10 11:30:00,82.93,82.93,82.54,82.63,30300.0,59.9117,59.9117,59.63,59.695,30300.0
2013-12-10 12:00:00,82.64,82.75,82.56,82.74,31300.0,59.7022,59.7817,59.6444,59.7744,31300.0
2013-12-10 12:30:00,82.71,82.74,82.49,82.71,36000.0,59.7528,59.7744,59.5938,59.7528,36000.0
2013-12-10 13:00:00,82.68,82.68,82.51,82.54,22900.0,59.7311,59.7311,59.6083,59.63,22900.0
2013-12-10 13:30:00,82.53,82.59,82.4,82.55,39500.0,59.6227,59.6661,59.5288,59.6372,39500.0
2013-12-10 14:00:00,82.55,82.68,82.49,82.63,35600.0,59.6372,59.7311,59.5938,59.695,35600.0
2013-12-10 14:30:00,82.67,82.86,82.6,82.84,67900.0,59.7239,59.8611,59.6733,59.8467,67900.0
2013-12-10 15:00:00,82.85,82.97,82.79,82.94,63900.0,59.8539,59.9406,59.8106,59.9189,63900.0
2013-12-10 15:30:00,82.92,82.94,82.72,82.76,159700.0,59.9045,59.9189,59.76,59.7889,159700.0
2013-12-11 09:30:00,82.69,82.9,82.16,82.17,62100.0,59.7383,59.89,59.3554,59.3627,62100.0
2013-12-11 10:00:00,82.2,82.22,81.77,81.85,36000.0,59.3843,59.3988,59.0737,59.1315,36000.0
2013-12-11 10:30:00,81.86,82.14,81.84,82.1,66200.0,59.1387,59.341,59.1243,59.3121,66200.0
2013-12-11 11:00:00,82.11,82.11,81.86,81.94,64100.0,59.3193,59.3193,59.1387,59.1965,64100.0
2013-12-11 11:30:00,81.94,82.02,81.77,81.99,51300.0,59.1965,59.2543,59.0737,59.2326,51300.0
2013-12-11 12:00:00,81.99,81.99,81.43,81.43,42400.0,59.2326,59.2326,58.8281,58.8281,42400.0
2013-12-11 12:30:00,81.43,81.61,81.4,81.51,36900.0,58.8281,58.9581,58.8064,58.8858,36900.0
2013-12-11 13:00:00,81.52,81.8,81.51,81.74,41900.0,58.8931,59.0954,58.8858,59.052,41900.0
2013-12-11 13:30:00,81.73,81.97,81.7,81.94,47500.0,59.0448,59.2182,59.0231,59.1965,47500.0
2013-12-11 14:00:00,81.96,81.99,81.8,81.95,63100.0,59.2109,59.2326,59.0954,59.2037,63100.0
2013-12-11 14:30:00,81.94,81.98,81.81,81.83,58000.0,59.1965,59.2254,59.1026,59.117,58000.0
2013-12-11 15:00:00,81.84,81.92,81.69,81.77,99600.0,59.1243,59.182,59.0159,59.0737,99600.0
2013-12-11 15:30:00,81.76,81.83,81.56,81.66,202600.0,59.0665,59.117,58.922,58.9942,202600.0
2013-12-12 09:30:00,81.43,81.68,81.02,81.19,55200.0,58.8281,59.0087,58.5319,58.6547,55200.0
2013-12-12 10:00:00,81.28,81.39,81.1,81.28,41700.0,58.7197,58.7992,58.5897,58.7197,41700.0
2013-12-12 10:30:00,81.28,81.37,81.12,81.27,32800.0,58.7197,58.7847,58.6041,58.7125,32800.0
2013-12-12 11:00:00,81.27,81.33,81.1,81.21,59000.0,58.7125,58.7558,58.5897,58.6691,59000.0
2013-12-12 11:30:00,81.21,81.33,81.21,81.29,54700.0,58.6691,58.7558,58.6691,58.7269,54700.0
2013-12-12 12:00:00,81.28,81.3,81.0,81.09,29400.0,58.7197,58.7341,58.5174,58.5824,29400.0
2013-12-12 12:30:00,81.09,81.22,81.02,81.2,29300.0,58.5824,58.6763,58.5319,58.6619,29300.0
2013-12-12 13:00:00,81.16,81.31,81.16,81.25,44300.0,58.633,58.7414,58.633,58.698,44300.0
2013-12-12 13:30:00,81.29,81.39,81.22,81.31,37700.0,58.7269,58.7992,58.6763,58.7414,37700.0
2013-12-12 14:00:00,81.31,81.45,81.31,81.41,47000.0,58.7414,58.8425,58.7414,58.8136,47000.0
2013-12-12 14:30:00,81.41,81.44,81.35,81.4,41100.0,58.8136,58.8353,58.7703,58.8064,41100.0
2013-12-12 15:00:00,81.41,81.42,81.27,81.37,48800.0,58.8136,58.8208,58.7125,58.7847,48800.0
2013-12-12 15:30:00,81.37,81.42,81.06,81.1,94100.0,58.7847,58.8208,58.5608,58.5897,94100.0
2013-12-13 09:30:00,81.38,81.67,81.1,81.1,74900.0,58.7919,59.0014,58.5897,58.5897,74900.0
2013-12-13 10:00:00,81.11,81.14,80.72,80.77,58800.0,58.5969,58.6185,58.3151,58.3512,58800.0
2013-12-13 10:30:00,80.75,81.08,80.75,81.02,52700.0,58.3368,58.5752,58.3368,58.5319,52700.0
2013-12-13 11:00:00,81.02,81.26,80.96,81.09,35900.0,58.5319,58.7052,58.4885,58.5824,35900.0
2013-12-13 11:30:00,81.08,81.26,81.04,81.24,31000.0,58.5752,58.7052,58.5463,58.6908,31000.0
2013-12-13 12:00:00,81.22,81.38,81.17,81.38,26700.0,58.6763,58.7919,58.6402,58.7919,26700.0
2013-12-13 12:30:00,81.37,81.41,81.18,81.27,35100.0,58.7847,58.8136,58.6474,58.7125,35100.0
2013-12-13 13:00:00,81.3,81.35,81.19,81.23,27500.0,58.7341,58.7703,58.6547,58.6836,27500.0
2013-12-13 13:30:00,81.23,81.39,81.12,81.12,53800.0,58.6836,58.7992,58.6041,58.6041,53800.0
2013-12-13 14:00:00,81.16,81.19,80.95,81.0,30100.0,58.633,58.6547,58.4813,58.5174,30100.0
2013-12-13 14:30:00,81.04,81.25,81.0,81.23,25200.0,58.5463,58.698,58.5174,58.6836,25200.0
2013-12-13 15:00:00,81.23,81.3,81.17,81.27,41100.0,58.6836,58.7341,58.6402,58.7125,41100.0
2013-12-13 15:30:00,81.27,81.29,81.08,81.13,111000.0,58.7125,58.7269,58.5752,58.6113,111000.0
2013-12-16 09:30:00,81.44,81.69,81.26,81.34,58900.0,58.8353,59.0159,58.7052,58.763,58900.0
2013-12-16 10:00:00,81.36,81.38,81.14,81.34,93500.0,58.7775,58.7919,58.6185,58.763,93500.0
2013-12-16 10:30:00,81.31,81.38,81.24,81.35,50400.0,58.7414,58.7919,58.6908,58.7703,50400.0
2013-12-16 11:00:00,81.37,81.38,81.24,81.35,49200.0,58.7847,58.7919,58.6908,58.7703,49200.0
2013-12-16 11:30:00,81.32,81.38,81.25,81.3,47400.0,58.7486,58.7919,58.698,58.7341,47400.0
2013-12-16 12:00:00,81.3,81.34,81.23,81.32,29800.0,58.7341,58.763,58.6836,58.7486,29800.0
2013-12-16 12:30:00,81.31,81.34,81.28,81.3,35900.0,58.7414,58.763,58.7197,58.7341,35900.0
2013-12-16 13:00:00,81.31,81.33,81.19,81.2,61800.0,58.7414,58.7558,58.6547,58.6619,61800.0
2013-12-16 13:30:00,81.21,81.3,81.18,81.23,76200.0,58.6691,58.7341,58.6474,58.6836,76200.0
2013-12-16 14:00:00,81.24,81.34,81.23,81.29,93300.0,58.6908,58.763,58.6836,58.7269,93300.0
2013-12-16 14:30:00,81.28,81.29,81.19,81.27,61700.0,58.7197,58.7269,58.6547,58.7125,61700.0
2013-12-16 15:00:00,81.27,81.3,81.13,81.18,95300.0,58.7125,58.7341,58.6113,58.6474,95300.0
2013-12-16 15:30:00,81.2,81.25,80.96,81.01,284500.0,58.6619,58.698,58.4885,58.5246,284500.0
2013-12-17 09:30:00,81.02,81.16,80.61,80.91,80900.0,58.5319,58.633,58.2357,58.4524,80900.0
2013-12-17 10:00:00,80.91,81.15,80.86,80.97,43800.0,58.4524,58.6258,58.4163,58.4957,43800.0
2013-12-17 10:30:00,80.96,81.08,80.65,80.76,36100.0,58.4885,58.5752,58.2646,58.344,36100.0
2013-12-17 11:00:00,80.71,80.8,80.65,80.69,45000.0,58.3079,58.3729,58.2646,58.2935,45000.0
2013-12-17 11:30:00,80.69,80.81,80.65,80.65,46300.0,58.2935,58.3801,58.2646,58.2646,46300.0
2013-12-17 12:00:00,80.7,80.73,80.57,80.68,29900.0,58.3007,58.3223,58.2068,58.2862,29900.0
2013-12-17 12:30:00,80.67,80.79,80.63,80.7,33400.0,58.279,58.3657,58.2501,58.3007,33400.0
2013-12-17 13:00:00,80.73,80.75,80.48,80.72,63100.0,58.3223,58.3368,58.1417,58.3151,63100.0
2013-12-17 13:30:00,80.73,80.78,80.57,80.65,31800.0,58.3223,58.3585,58.2068,58.2646,31800.0
2013-12-17 14:00:00,80.63,80.8,80.63,80.69,49400.0,58.2501,58.3729,58.2501,58.2935,49400.0
2013-12-17 14:30:00,80.7,80.71,80.62,80.64,48500.0,58.3007,58.3079,58.2429,58.2573,48500.0
2013-12-17 15:00:00,80.65,80.77,80.62,80.75,61400.0,58.2646,58.3512,58.2429,58.3368,61400.0
2013-12-17 15:30:00,80.75,80.75,80.53,80.57,116000.0,58.3368,58.3368,58.1779,58.2068,116000.0
2013-12-18 09:30:00,80.85,80.96,80.45,80.69,82800.0,58.409,58.4885,58.1201,58.2935,82800.0
2013-12-18 10:00:00,80.73,80.8,80.64,80.66,47500.0,58.3223,58.3729,58.2573,58.2718,47500.0
2013-12-18 10:30:00,80.65,80.77,80.45,80.45,47200.0,58.2646,58.3512,58.1201,58.1201,47200.0
2013-12-18 11:00:00,80.46,80.56,80.38,80.41,26600.0,58.1273,58.1995,58.0695,58.0912,26600.0
2013-12-18 11:30:00,80.38,80.4,80.25,80.37,39900.0,58.0695,58.0839,57.9756,58.0623,39900.0
2013-12-18 12:00:00,80.37,80.56,80.35,80.51,22700.0,58.0623,58.1995,58.0478,58.1634,22700.0
2013-12-18 12:30:00,80.53,80.62,80.48,80.53,41800.0,58.1779,58.2429,58.1417,58.1779,41800.0
2013-12-18 13:00:00,80.51,80.59,80.36,80.54,42800.0,58.1634,58.2212,58.055,58.1851,42800.0
2013-12-18 13:30:00,80.56,80.88,80.48,80.69,69400.0,58.1995,58.4307,58.1417,58.2935,69400.0
2013-12-18 14:00:00,80.69,81.43,80.18,81.3,173000.0,58.2935,58.8281,57.925,58.7341,173000.0
2013-12-18 14:30:00,81.32,81.74,81.23,81.59,120000.0,58.7486,59.052,58.6836,58.9436,120000.0
2013-12-18 15:00:00,81.58,81.74,81.47,81.64,136300.0,58.9364,59.052,58.857,58.9798,136300.0
2013-12-18 15:30:00,81.66,81.76,81.58,81.74,271000.0,58.9942,59.0665,58.9364,59.052,271000.0
2013-12-19 09:30:00,81.62,81.82,81.4,81.54,45200.0,58.9653,59.1098,58.8064,58.9075,45200.0
2013-12-19 10:00:00,81.56,81.6,81.39,81.55,59900.0,58.922,58.9509,58.7992,58.9147,59900.0
2013-12-19 10:30:00,81.54,81.61,81.47,81.58,82800.0,58.9075,58.9581,58.857,58.9364,82800.0
2013-12-19 11:00:00,81.53,81.68,81.49,81.6,75500.0,58.9003,59.0087,58.8714,58.9509,75500.0
2013-12-19 11:30:00,81.6,81.67,81.59,81.59,86000.0,58.9509,59.0014,58.9436,58.9436,86000.0
2013-12-19 12:00:00,81.58,81.66,81.46,81.48,120700.0,58.9364,58.9942,58.8497,58.8642,120700.0
2013-12-19 12:30:00,81.48,81.74,81.47,81.69,53900.0,58.8642,59.052,58.857,59.0159,53900.0
2013-12-19 13:00:00,81.69,81.79,81.65,81.7,50300.0,59.0159,59.0881,58.987,59.0231,50300.0
2013-12-19 13:30:00,81.74,81.78,81.68,81.77,36300.0,59.052,59.0809,59.0087,59.0737,36300.0
2013-12-19 14:00:00,81.76,81.84,81.73,81.79,51300.0,59.0665,59.1243,59.0448,59.0881,51300.0
2013-12-19 14:30:00,81.77,81.91,81.75,81.89,53000.0,59.0737,59.1748,59.0592,59.1604,53000.0
2013-12-19 15:00:00,81.87,81.94,81.74,81.76,118800.0,59.1459,59.1965,59.052,59.0665,118800.0
2013-12-19 15:30:00,81.74,81.76,81.55,81.6,145000.0,59.052,59.0665,58.9147,58.9509,145000.0
2013-12-20 09:30:00,81.69,82.11,81.33,81.88,212700.0,59.0159,59.3193,58.7558,59.1532,212700.0
2013-12-20 10:00:00,81.87,81.94,81.82,81.92,31100.0,59.1459,59.1965,59.1098,59.182,31100.0
2013-12-20 10:30:00,81.87,82.04,81.87,81.98,34800.0,59.1459,59.2687,59.1459,59.2254,34800.0
2013-12-20 11:00:00,81.98,82.07,81.9,81.9,40100.0,59.2254,59.2904,59.1676,59.1676,40100.0
2013-12-20 11:30:00,81.92,82.02,81.9,81.99,43300.0,59.182,59.2543,59.1676,59.2326,43300.0
2013-12-20 12:00:00,81.99,82.06,81.96,82.05,34600.0,59.2326,59.2832,59.2109,59.276,34600.0
2013-12-20 12:30:00,82.05,82.08,82.01,82.01,29800.0,59.276,59.2976,59.2471,59.2471,29800.0
2013-12-20 13:00:00,82.01,82.07,82.01,82.06,29000.0,59.2471,59.2904,59.2471,59.2832,29000.0
2013-12-20 13:30:00,82.04,82.08,82.01,82.06,36400.0,59.2687,59.2976,59.2471,59.2832,36400.0
2013-12-20 14:00:00,82.04,82.07,81.96,81.99,59000.0,59.2687,59.2904,59.2109,59.2326,59000.0
2013-12-20 14:30:00,81.99,82.02,81.94,81.98,36600.0,59.2326,59.2543,59.1965,59.2254,36600.0
2013-12-20 15:00:00,81.95,81.98,81.84,81.84,41700.0,59.2037,59.2254,59.1243,59.1243,41700.0
2013-12-20 15:30:00,81.85,81.94,81.7,81.77,173400.0,59.1315,59.1965,59.0231,59.0737,173400.0
2013-12-23 09:30:00,81.87,82.51,81.87,82.15,49800.0,59.1459,59.6083,59.1459,59.3482,49800.0
2013-12-23 10:00:00,82.08,82.58,82.08,82.46,33000.0,59.2976,59.6589,59.2976,59.5722,33000.0
2013-12-23 10:30:00,82.48,82.48,82.15,82.23,33600.0,59.5866,59.5866,59.3482,59.406,33600.0
2013-12-23 11:00:00,82.22,82.34,82.03,82.34,35300.0,59.3988,59.4855,59.2615,59.4855,35300.0
2013-12-23 11:30:00,82.3,82.55,82.3,82.5,27000.0,59.4566,59.6372,59.4566,59.6011,27000.0
2013-12-23 12:00:00,82.52,82.62,82.45,82.62,25700.0,59.6155,59.6878,59.5649,59.6878,25700.0
2013-12-23 12:30:00,82.64,82.64,82.44,82.44,17900.0,59.7022,59.7022,59.5577,59.5577,17900.0
2013-12-23 13:00:00,82.47,82.47,82.27,82.33,22200.0,59.5794,59.5794,59.4349,59.4782,22200.0
2013-12-23 13:30:00,82.31,82.44,82.3,82.37,31100.0,59.4638,59.5577,59.4566,59.5071,31100.0
2013-12-23 14:00:00,82.35,82.42,82.32,82.35,33900.0,59.4927,59.5433,59.471,59.4927,33900.0
2013-12-23 14:30:00,82.37,82.41,82.28,82.3,38000.0,59.5071,59.536,59.4421,59.4566,38000.0
2013-12-23 15:00:00,82.3,82.36,82.24,82.31,39500.0,59.4566,59.4999,59.4132,59.4638,39500.0
2013-12-23 15:30:00,82.32,82.39,82.2,82.31,96000.0,59.471,59.5216,59.3843,59.4638,96000.0
2013-12-24 09:30:00,82.48,82.72,82.2,82.43,29900.0,59.5866,59.76,59.3843,59.5505,29900.0
2013-12-24 10:00:00,82.46,82.79,82.4,82.79,29200.0,59.5722,59.8106,59.5288,59.8106,29200.0
2013-12-24 10:30:00,82.79,82.91,82.75,82.91,25400.0,59.8106,59.8973,59.7817,59.8973,25400.0
2013-12-24 11:00:00,82.91,82.91,82.7,82.79,27400.0,59.8973,59.8973,59.7455,59.8106,27400.0
2013-12-24 11:30:00,82.82,82.82,82.67,82.77,18200.0,59.8322,59.8322,59.7239,59.7961,18200.0
2013-12-24 12:00:00,82.8,82.8,82.67,82.76,22700.0,59.8178,59.8178,59.7239,59.7889,22700.0
2013-12-24 12:30:00,82.72,82.77,82.65,82.72,48500.0,59.76,59.7961,59.7094,59.76,48500.0
2013-12-26 09:30:00,82.84,83.11,82.72,82.72,30000.0,59.8467,60.0417,59.76,59.76,30000.0
2013-12-26 10:00:00,82.82,82.92,82.72,82.9,21500.0,59.8322,59.9045,59.76,59.89,21500.0
2013-12-26 10:30:00,82.84,82.97,82.82,82.92,35400.0,59.8467,59.9406,59.8322,59.9045,35400.0
2013-12-26 11:00:00,82.88,82.91,82.8,82.88,23000.0,59.8756,59.8973,59.8178,59.8756,23000.0
2013-12-26 11:30:00,82.9,82.99,82.81,82.81,22000.0,59.89,59.9551,59.825,59.825,22000.0
2013-12-26 12:00:00,82.81,82.85,82.68,82.74,21000.0,59.825,59.8539,59.7311,59.7744,21000.0
2013-12-26 12:30:00,82.71,82.81,82.68,82.8,19400.0,59.7528,59.825,59.7311,59.8178,19400.0
2013-12-26 13:00:00,82.81,82.9,82.78,82.87,13300.0,59.825,59.89,59.8033,59.8684,13300.0
2013-12-26 13:30:00,82.87,82.95,82.84,82.94,19100.0,59.8684,59.9262,59.8467,59.9189,19100.0
2013-12-26 14:00:00,82.92,82.98,82.89,82.98,18900.0,59.9045,59.9478,59.8828,59.9478,18900.0
2013-12-26 14:30:00,82.95,83.02,82.9,83.01,26000.0,59.9262,59.9767,59.89,59.9695,26000.0
2013-12-26 15:00:00,83.0,83.11,82.98,83.11,42500.0,59.9623,60.0417,59.9478,60.0417,42500.0
2013-12-26 15:30:00,83.12,83.14,83.0,83.05,58900.0,60.049,60.0634,59.9623,59.9984,58900.0
2013-12-27 09:30:00,83.33,83.51,83.05,83.28,31300.0,60.2007,60.3307,59.9984,60.1646,31300.0
2013-12-27 10:00:00,83.21,83.27,83.07,83.22,25400.0,60.114,60.1573,60.0129,60.1212,25400.0
2013-12-27 10:30:00,83.2,83.22,82.84,82.84,33000.0,60.1068,60.1212,59.8467,59.8467,33000.0
2013-12-27 11:00:00,82.8,82.93,82.8,82.87,38200.0,59.8178,59.9117,59.8178,59.8684,38200.0
2013-12-27 11:30:00,82.92,83.08,82.87,82.91,36800.0,59.9045,60.0201,59.8684,59.8973,36800.0
2013-12-27 12:00:00,82.89,83.03,82.87,82.98,23400.0,59.8828,59.984,59.8684,59.9478,23400.0
2013-12-27 12:30:00,83.01,83.08,82.96,83.04,20100.0,59.9695,60.0201,59.9334,59.9912,20100.0
2013-12-27 13:00:00,83.07,83.11,82.96,82.99,23600.0,60.0129,60.0417,59.9334,59.9551,23600.0
2013-12-27 13:30:00,82.99,82.99,82.88,82.95,23000.0,59.9551,59.9551,59.8756,59.9262,23000.0
2013-12-27 14:00:00,82.96,83.13,82.91,83.11,24900.0,59.9334,60.0562,59.8973,60.0417,24900.0
2013-12-27 14:30:00,83.11,83.16,83.06,83.13,27300.0,60.0417,60.0779,60.0056,60.0562,27300.0
2013-12-27 15:00:00,83.13,83.13,83.01,83.08,51500.0,60.0562,60.0562,59.9695,60.0201,51500.0
2013-12-27 15:30:00,83.06,83.27,83.06,83.22,94800.0,60.0056,60.1573,60.0056,60.1212,94800.0
2013-12-30 09:30:00,83.15,83.44,82.74,82.79,35200.0,60.0706,60.2802,59.7744,59.8106,35200.0
2013-12-30 10:00:00,82.75,82.89,82.64,82.64,30900.0,59.7817,59.8828,59.7022,59.7022,30900.0
2013-12-30 10:30:00,82.67,82.76,82.51,82.59,36200.0,59.7239,59.7889,59.6083,59.6661,36200.0
2013-12-30 11:00:00,82.59,82.93,82.55,82.91,35800.0,59.6661,59.9117,59.6372,59.8973,35800.0
2013-12-30 11:30:00,82.9,83.06,82.87,83.04,25600.0,59.89,60.0056,59.8684,59.9912,25600.0
2013-12-30 12:00:00,83.06,83.13,83.04,83.09,17500.0,60.0056,60.0562,59.9912,60.0273,17500.0
2013-12-30 12:30:00,83.09,83.12,83.01,83.08,18100.0,60.0273,60.049,59.9695,60.0201,18100.0
2013-12-30 13:00:00,83.09,83.12,82.99,83.09,18900.0,60.0273,60.049,59.9551,60.0273,18900.0
2013-12-30 13:30:00,83.07,83.11,82.99,83.1,16600.0,60.0129,60.0417,59.9551,60.0345,16600.0
2013-12-30 14:00:00,83.1,83.19,83.09,83.15,20300.0,60.0345,60.0995,60.0273,60.0706,20300.0
2013-12-30 14:30:00,83.15,83.2,83.06,83.13,28200.0,60.0706,60.1068,60.0056,60.0562,28200.0
2013-12-30 15:00:00,83.12,83.18,83.02,83.14,28500.0,60.049,60.0923,59.9767,60.0634,28500.0
2013-12-30 15:30:00,83.13,83.16,83.04,83.13,74200.0,60.0562,60.0779,59.9912,60.0562,74200.0
2013-12-31 09:30:00,83.27,83.64,83.09,83.49,32800.0,60.1573,60.4246,60.0273,60.3163,32800.0
2013-12-31 10:00:00,83.49,83.55,83.22,83.26,23400.0,60.3163,60.3596,60.1212,60.1501,23400.0
2013-12-31 10:30:00,83.26,83.48,83.23,83.48,27900.0,60.1501,60.3091,60.1284,60.3091,27900.0
2013-12-31 11:00:00,83.47,83.59,83.44,83.44,26900.0,60.3018,60.3885,60.2802,60.2802,26900.0
2013-12-31 11:30:00,83.47,83.5,83.27,83.27,24000.0,60.3018,60.3235,60.1573,60.1573,24000.0
2013-12-31 12:00:00,83.31,83.36,83.27,83.32,16200.0,60.1862,60.2224,60.1573,60.1935,16200.0
2013-12-31 12:30:00,83.32,83.38,83.24,83.3,23700.0,60.1935,60.2368,60.1357,60.179,23700.0
2013-12-31 13:00:00,83.3,83.32,83.21,83.3,22200.0,60.179,60.1935,60.114,60.179,22200.0
2013-12-31 13:30:00,83.31,83.33,83.15,83.18,20900.0,60.1862,60.2007,60.0706,60.0923,20900.0
2013-12-31 14:00:00,83.2,83.22,83.06,83.08,20400.0,60.1068,60.1212,60.0056,60.0201,20400.0
2013-12-31 14:30:00,83.08,83.1,82.9,82.92,24900.0,60.0201,60.0345,59.89,59.9045,24900.0
2013-12-31 15:00:00,82.94,83.04,82.85,83.04,23200.0,59.9189,59.9912,59.8539,59.9912,23200.0
2013-12-31 15:30:00,83.05,83.24,82.98,83.19,72400.0,59.9984,60.1357,59.9478,60.0995,72400.0
2014-01-02 09:30:00,83.1,83.13,82.23,82.25,58600.0,60.0345,60.0562,59.406,59.4205,58600.0
2014-01-02 10:00:00,82.3,82.53,82.05,82.47,37800.0,59.4566,59.6227,59.276,59.5794,37800.0
2014-01-02 10:30:00,82.47,82.56,82.34,82.47,31400.0,59.5794,59.6444,59.4855,59.5794,31400.0
2014-01-02 11:00:00,82.43,82.63,82.34,82.55,33900.0,59.5505,59.695,59.4855,59.6372,33900.0
2014-01-02 11:30:00,82.56,82.57,82.02,82.09,33700.0,59.6444,59.6516,59.2543,59.3049,33700.0
2014-01-02 12:00:00,82.09,82.15,81.89,81.91,33400.0,59.3049,59.3482,59.1604,59.1748,33400.0
2014-01-02 12:30:00,81.9,81.96,81.79,81.85,39000.0,59.1676,59.2109,59.0881,59.1315,39000.0
2014-01-02 13:00:00,81.88,81.92,81.7,81.77,48400.0,59.1532,59.182,59.0231,59.0737,48400.0
2014-01-02 13:30:00,81.77,81.8,81.65,81.73,48400.0,59.0737,59.0954,58.987,59.0448,48400.0
2014-01-02 14:00:00,81.74,81.9,81.63,81.68,42200.0,59.052,59.1676,58.9725,59.0087,42200.0
2014-01-02 14:30:00,81.69,81.88,81.66,81.79,40800.0,59.0159,59.1532,58.9942,59.0881,40800.0
2014-01-02 15:00:00,81.79,81.9,81.7,81.8,75200.0,59.0881,59.1676,59.0231,59.0954,75200.0
2014-01-02 15:30:00,81.81,81.94,81.7,81.92,112700.0,59.1026,59.1965,59.0231,59.182,112700.0
2014-01-03 09:30:00,82.17,82.95,81.91,82.39,101500.0,59.3627,59.9262,59.1748,59.5216,101500.0
2014-01-03 10:00:00,82.36,82.42,82.13,82.41,61900.0,59.4999,59.5433,59.3338,59.536,61900.0
2014-01-03 10:30:00,82.41,82.66,82.33,82.42,74400.0,59.536,59.7167,59.4782,59.5433,74400.0
2014-01-03 11:00:00,82.42,82.64,82.21,82.31,69500.0,59.5433,59.7022,59.3916,59.4638,69500.0
2014-01-03 11:30:00,82.31,82.31,81.83,81.88,55900.0,59.4638,59.4638,59.117,59.1532,55900.0
2014-01-03 12:00:00,81.88,81.99,81.62,81.99,74400.0,59.1532,59.2326,58.9653,59.2326,74400.0
2014-01-03 12:30:00,81.99,81.99,81.81,81.89,47900.0,59.2326,59.2326,59.1026,59.1604,47900.0
2014-01-03 13:00:00,81.85,82.0,81.85,81.91,50400.0,59.1315,59.2398,59.1315,59.1748,50400.0
2014-01-03 13:30:00,81.92,82.01,81.89,81.96,53800.0,59.182,59.2471,59.1604,59.2109,53800.0
2014-01-03 14:00:00,82.03,82.12,81.96,82.07,54400.0,59.2615,59.3265,59.2109,59.2904,54400.0
2014-01-03 14:30:00,82.07,82.35,82.05,82.29,53000.0,59.2904,59.4927,59.276,59.4494,53000.0
2014-01-03 15:00:00,82.29,82.5,82.2,82.49,66600.0,59.4494,59.6011,59.3843,59.5938,66600.0
2014-01-03 15:30:00,82.49,82.55,82.28,82.3,116800.0,59.5938,59.6372,59.4421,59.4566,116800.0
2014-01-06 09:30:00,82.58,83.15,82.2,82.2,45400.0,59.6589,60.0706,59.3843,59.3843,45400.0
2014-01-06 10:00:00,82.16,82.8,82.06,82.71,59900.0,59.3554,59.8178,59.2832,59.7528,59900.0
2014-01-06 10:30:00,82.7,82.93,82.64,82.81,69600.0,59.7455,59.9117,59.7022,59.825,69600.0
2014-01-06 11:00:00,82.8,82.91,82.36,82.39,49700.0,59.8178,59.8973,59.4999,59.5216,49700.0
2014-01-06 11:30:00,82.36,82.44,82.25,82.33,30100.0,59.4999,59.5577,59.4205,59.4782,30100.0
2014-01-06 12:00:00,82.36,82.36,82.16,82.16,15100.0,59.4999,59.4999,59.3554,59.3554,15100.0
2014-01-06 12:30:00,82.15,82.35,82.11,82.31,24800.0,59.3482,59.4927,59.3193,59.4638,24800.0
2014-01-06 13:00:00,82.31,82.38,82.11,82.18,15200.0,59.4638,59.5144,59.3193,59.3699,15200.0
2014-01-06 13:30:00,82.21,82.49,82.03,82.43,19800.0,59.3916,59.5938,59.2615,59.5505,19800.0
2014-01-06 14:00:00,82.44,82.44,82.2,82.28,18200.0,59.5577,59.5577,59.3843,59.4421,18200.0
2014-01-06 14:30:00,82.31,82.36,82.22,82.26,21100.0,59.4638,59.4999,59.3988,59.4277,21100.0
2014-01-06 15:00:00,82.28,82.28,82.09,82.11,29000.0,59.4421,59.4421,59.3049,59.3193,29000.0
2014-01-06 15:30:00,82.11,82.17,82.0,82.03,57100.0,59.3193,59.3627,59.2398,59.2615,57100.0
2014-01-07 09:30:00,82.88,82.88,82.18,82.59,100600.0,59.8756,59.8756,59.3699,59.6661,100600.0
2014-01-07 10:00:00,82.61,82.82,82.55,82.72,38300.0,59.6805,59.8322,59.6372,59.76,38300.0
2014-01-07 10:30:00,82.73,82.99,82.73,82.96,33800.0,59.7672,59.9551,59.7672,59.9334,33800.0
2014-01-07 11:00:00,82.97,83.15,82.9,82.93,25900.0,59.9406,60.0706,59.89,59.9117,25900.0
2014-01-07 11:30:00,82.9,82.99,82.75,82.8,18200.0,59.89,59.9551,59.7817,59.8178,18200.0
2014-01-07 12:00:00,82.8,82.82,82.6,82.63,24500.0,59.8178,59.8322,59.6733,59.695,24500.0
2014-01-07 12:30:00,82.68,82.92,82.67,82.92,18000.0,59.7311,59.9045,59.7239,59.9045,18000.0
2014-01-07 13:00:00,82.94,83.12,82.93,83.02,33100.0,59.9189,60.049,59.9117,59.9767,33100.0
2014-01-07 13:30:00,82.98,83.03,82.92,82.95,37800.0,59.9478,59.984,59.9045,59.9262,37800.0
2014-01-07 14:00:00,82.94,83.09,82.75,83.03,79700.0,59.9189,60.0273,59.7817,59.984,79700.0
2014-01-07 14:30:00,83.03,83.23,82.92,82.96,63300.0,59.984,60.1284,59.9045,59.9334,63300.0
2014-01-07 15:00:00,82.98,83.15,82.98,83.11,43400.0,59.9478,60.0706,59.9478,60.0417,43400.0
2014-01-07 15:30:00,83.11,83.38,83.1,83.13,143800.0,60.0417,60.2368,60.0345,60.0562,143800.0
2014-01-08 09:30:00,83.03,83.06,82.34,82.44,42600.0,59.984,60.0056,59.4855,59.5577,42600.0
2014-01-08 10:00:00,82.42,82.83,82.38,82.65,67600.0,59.5433,59.8395,59.5144,59.7094,67600.0
2014-01-08 10:30:00,82.66,82.83,82.42,82.53,106000.0,59.7167,59.8395,59.5433,59.6227,106000.0
2014-01-08 11:00:00,82.52,82.73,82.49,82.62,48200.0,59.6155,59.7672,59.5938,59.6878,48200.0
2014-01-08 11:30:00,82.61,82.92,82.61,82.84,24200.0,59.6805,59.9045,59.6805,59.8467,24200.0
2014-01-08 12:00:00,82.85,82.87,82.67,82.68,21500.0,59.8539,59.8684,59.7239,59.7311,21500.0
2014-01-08 12:30:00,82.65,82.66,82.42,82.56,48300.0,59.7094,59.7167,59.5433,59.6444,48300.0
2014-01-08 13:00:00,82.57,82.77,82.51,82.77,19300.0,59.6516,59.7961,59.6083,59.7961,19300.0
2014-01-08 13:30:00,82.78,82.79,82.64,82.7,41400.0,59.8033,59.8106,59.7022,59.7455,41400.0
2014-01-08 14:00:00,82.69,82.89,82.59,82.75,42500.0,59.7383,59.8828,59.6661,59.7817,42500.0
2014-01-08 14:30:00,82.78,82.94,82.7,82.94,38300.0,59.8033,59.9189,59.7455,59.9189,38300.0
2014-01-08 15:00:00,82.93,83.03,82.69,82.75,43300.0,59.9117,59.984,59.7383,59.7817,43300.0
2014-01-08 15:30:00,82.73,82.98,82.69,82.91,120800.0,59.7672,59.9478,59.7383,59.8973,120800.0
2014-01-09 09:30:00,82.98,83.42,82.72,82.84,48500.0,59.9478,60.2657,59.76,59.8467,48500.0
2014-01-09 10:00:00,82.84,82.86,82.6,82.69,21400.0,59.8467,59.8611,59.6733,59.7383,21400.0
2014-01-09 10:30:00,82.67,82.73,82.23,82.39,38700.0,59.7239,59.7672,59.406,59.5216,38700.0
2014-01-09 11:00:00,82.4,82.55,82.36,82.52,42500.0,59.5288,59.6372,59.4999,59.6155,42500.0
2014-01-09 11:30:00,82.55,82.88,82.52,82.77,38900.0,59.6372,59.8756,59.6155,59.7961,38900.0
2014-01-09 12:00:00,82.82,82.82,82.7,82.78,16600.0,59.8322,59.8322,59.7455,59.8033,16600.0
2014-01-09 12:30:00,82.78,83.0,82.77,82.95,21600.0,59.8033,59.9623,59.7961,59.9262,21600.0
2014-01-09 13:00:00,82.96,83.01,82.85,82.91,20400.0,59.9334,59.9695,59.8539,59.8973,20400.0
2014-01-09 13:30:00,82.92,83.05,82.87,82.99,16300.0,59.9045,59.9984,59.8684,59.9551,16300.0
2014-01-09 14:00:00,83.0,83.04,82.87,82.97,31600.0,59.9623,59.9912,59.8684,59.9406,31600.0
2014-01-09 14:30:00,82.99,83.12,82.89,83.05,31600.0,59.9551,60.049,59.8828,59.9984,31600.0
2014-01-09 15:00:00,83.06,83.09,82.91,82.94,52100.0,60.0056,60.0273,59.8973,59.9189,52100.0
2014-01-09 15:30:00,82.94,82.95,82.75,82.82,69100.0,59.9189,59.9262,59.7817,59.8322,69100.0
2014-01-10 09:30:00,82.91,83.26,82.7,82.87,33600.0,59.8973,60.1501,59.7455,59.8684,33600.0
2014-01-10 10:00:00,82.82,82.94,82.48,82.73,42100.0,59.8322,59.9189,59.5866,59.7672,42100.0
2014-01-10 10:30:00,82.69,82.73,82.4,82.4,107400.0,59.7383,59.7672,59.5288,59.5288,107400.0
2014-01-10 11:00:00,82.47,82.49,82.22,82.35,36300.0,59.5794,59.5938,59.3988,59.4927,36300.0
2014-01-10 11:30:00,82.31,82.43,82.27,82.3,27300.0,59.4638,59.5505,59.4349,59.4566,27300.0
2014-01-10 12:00:00,82.32,82.42,82.29,82.37,98900.0,59.471,59.5433,59.4494,59.5071,98900.0
2014-01-10 12:30:00,82.38,82.76,82.34,82.52,100900.0,59.5144,59.7889,59.4855,59.6155,100900.0
2014-01-10 13:00:00,82.53,82.67,82.51,82.65,91200.0,59.6227,59.7239,59.6083,59.7094,91200.0
2014-01-10 13:30:00,82.64,82.8,82.6,82.67,67200.0,59.7022,59.8178,59.6733,59.7239,67200.0
2014-01-10 14:00:00,82.67,82.83,82.61,82.83,43800.0,59.7239,59.8395,59.6805,59.8395,43800.0
2014-01-10 14:30:00,82.84,83.12,82.83,83.09,27600.0,59.8467,60.049,59.8395,60.0273,27600.0
2014-01-10 15:00:00,83.09,83.47,83.06,83.41,48300.0,60.0273,60.3018,60.0056,60.2585,48300.0
2014-01-10 15:30:00,83.41,83.49,83.37,83.46,81200.0,60.2585,60.3163,60.2296,60.2946,81200.0
2014-01-13 09:30:00,83.17,83.45,82.79,82.79,59200.0,60.0851,60.2874,59.8106,59.8106,59200.0
2014-01-13 10:00:00,82.89,83.15,82.89,83.08,58500.0,59.8828,60.0706,59.8828,60.0201,58500.0
2014-01-13 10:30:00,83.08,83.21,83.04,83.13,73000.0,60.0201,60.114,59.9912,60.0562,73000.0
2014-01-13 11:00:00,83.16,83.22,82.95,83.03,114400.0,60.0779,60.1212,59.9262,59.984,114400.0
2014-01-13 11:30:00,83.06,83.09,82.88,82.9,15500.0,60.0056,60.0273,59.8756,59.89,15500.0
2014-01-13 12:00:00,82.93,82.96,82.6,82.74,67300.0,59.9117,59.9334,59.6733,59.7744,67300.0
2014-01-13 12:30:00,82.74,82.77,82.49,82.5,20800.0,59.7744,59.7961,59.5938,59.6011,20800.0
2014-01-13 13:00:00,82.48,82.53,82.17,82.42,27900.0,59.5866,59.6227,59.3627,59.5433,27900.0
2014-01-13 13:30:00,82.41,82.41,82.22,82.4,34500.0,59.536,59.536,59.3988,59.5288,34500.0
2014-01-13 14:00:00,82.4,82.4,82.02,82.11,25400.0,59.5288,59.5288,59.2543,59.3193,25400.0
2014-01-13 14:30:00,82.09,82.14,81.89,81.99,27700.0,59.3049,59.341,59.1604,59.2326,27700.0
2014-01-13 15:00:00,81.97,81.97,81.55,81.7,43700.0,59.2182,59.2182,58.9147,59.0231,43700.0
2014-01-13 15:30:00,81.71,81.72,81.43,81.6,108200.0,59.0303,59.0376,58.8281,58.9509,108200.0
2014-01-14 09:30:00,82.09,82.21,81.5,81.65,54300.0,59.3049,59.3916,58.8786,58.987,54300.0
2014-01-14 10:00:00,81.64,82.01,81.57,81.93,29400.0,58.9798,59.2471,58.9292,59.1893,29400.0
2014-01-14 10:30:00,81.89,82.31,81.89,82.31,21900.0,59.1604,59.4638,59.1604,59.4638,21900.0
2014-01-14 11:00:00,82.33,82.45,82.21,82.42,22900.0,59.4782,59.5649,59.3916,59.5433,22900.0
2014-01-14 11:30:00,82.44,82.55,82.39,82.49,30100.0,59.5577,59.6372,59.5216,59.5938,30100.0
2014-01-14 12:00:00,82.45,82.66,82.37,82.6,18400.0,59.5649,59.7167,59.5071,59.6733,18400.0
2014-01-14 12:30:00,82.59,82.65,82.44,82.49,16500.0,59.6661,59.7094,59.5577,59.5938,16500.0
2014-01-14 13:00:00,82.5,82.79,82.42,82.73,24800.0,59.6011,59.8106,59.5433,59.7672,24800.0
2014-01-14 13:30:00,82.73,82.87,82.62,82.66,21300.0,59.7672,59.8684,59.6878,59.7167,21300.0
2014-01-14 14:00:00,82.64,82.67,82.44,82.56,41000.0,59.7022,59.7239,59.5577,59.6444,41000.0
2014-01-14 14:30:00,82.62,82.76,82.57,82.64,32500.0,59.6878,59.7889,59.6516,59.7022,32500.0
2014-01-14 15:00:00,82.64,82.79,82.57,82.62,38300.0,59.7022,59.8106,59.6516,59.6878,38300.0
2014-01-14 15:30:00,82.63,82.77,82.49,82.74,113000.0,59.695,59.7961,59.5938,59.7744,113000.0
2014-01-15 09:30:00,82.79,82.98,82.25,82.64,82500.0,59.8106,59.9478,59.4205,59.7022,82500.0
2014-01-15 10:00:00,82.67,82.97,82.63,82.92,38800.0,59.7239,59.9406,59.695,59.9045,38800.0
2014-01-15 10:30:00,82.95,83.17,82.9,83.07,35100.0,59.9262,60.0851,59.89,60.0129,35100.0
2014-01-15 11:00:00,83.11,83.35,83.02,83.14,40400.0,60.0417,60.2151,59.9767,60.0634,40400.0
2014-01-15 11:30:00,83.15,83.28,83.08,83.28,35600.0,60.0706,60.1646,60.0201,60.1646,35600.0
2014-01-15 12:00:00,83.31,83.49,83.3,83.49,44900.0,60.1862,60.3163,60.179,60.3163,44900.0
2014-01-15 12:30:00,83.47,83.72,83.42,83.71,84400.0,60.3018,60.4824,60.2657,60.4752,84400.0
2014-01-15 13:00:00,83.69,83.87,83.64,83.68,82200.0,60.4608,60.5908,60.4246,60.4535,82200.0
2014-01-15 13:30:00,83.68,83.68,83.41,83.44,36600.0,60.4535,60.4535,60.2585,60.2802,36600.0
2014-01-15 14:00:00,83.45,83.81,83.33,83.78,41200.0,60.2874,60.5475,60.2007,60.5258,41200.0
2014-01-15 14:30:00,83.79,83.85,83.77,83.84,34700.0,60.533,60.5764,60.5186,60.5691,34700.0
2014-01-15 15:00:00,83.84,83.84,83.53,83.6,41900.0,60.5691,60.5691,60.3452,60.3957,41900.0
2014-01-15 15:30:00,83.59,83.7,83.47,83.56,163400.0,60.3885,60.468,60.3018,60.3668,163400.0
2014-01-16 09:30:00,83.52,83.79,83.28,83.6,39500.0,60.3379,60.533,60.1646,60.3957,39500.0
2014-01-16 10:00:00,83.57,83.96,83.51,83.81,51000.0,60.3741,60.6558,60.3307,60.5475,51000.0
2014-01-16 10:30:00,83.79,83.8,83.48,83.64,34500.0,60.533,60.5402,60.3091,60.4246,34500.0
2014-01-16 11:00:00,83.65,83.84,83.58,83.84,32200.0,60.4319,60.5691,60.3813,60.5691,32200.0
2014-01-16 11:30:00,83.86,84.13,83.83,84.13,38100.0,60.5836,60.7786,60.5619,60.7786,38100.0
2014-01-16 12:00:00,84.13,84.4,84.03,84.24,61200.0,60.7786,60.9737,60.7064,60.8581,61200.0
2014-01-16 12:30:00,84.27,84.27,84.05,84.08,21200.0,60.8798,60.8798,60.7208,60.7425,21200.0
2014-01-16 13:00:00,84.06,84.35,83.95,84.18,31600.0,60.7281,60.9376,60.6486,60.8148,31600.0
2014-01-16 13:30:00,84.19,84.2,84.04,84.12,27100.0,60.822,60.8292,60.7136,60.7714,27100.0
2014-01-16 14:00:00,84.14,84.19,84.1,84.19,23100.0,60.7859,60.822,60.757,60.822,23100.0
2014-01-16 14:30:00,84.19,84.42,84.13,84.42,38000.0,60.822,60.9881,60.7786,60.9881,38000.0
2014-01-16 15:00:00,84.41,84.45,84.32,84.41,42500.0,60.9809,61.0098,60.9159,60.9809,42500.0
2014-01-16 15:30:00,84.42,84.61,84.38,84.6,133000.0,60.9881,61.1254,60.9592,61.1182,133000.0
2014-01-17 09:30:00,84.67,84.67,83.9,83.99,144100.0,61.1688,61.1688,60.6125,60.6775,144100.0
2014-01-17 10:00:00,84.07,84.07,83.69,83.81,57300.0,60.7353,60.7353,60.4608,60.5475,57300.0
2014-01-17 10:30:00,83.77,84.08,83.77,84.04,42000.0,60.5186,60.7425,60.5186,60.7136,42000.0
2014-01-17 11:00:00,84.06,84.31,83.98,84.22,57600.0,60.7281,60.9087,60.6703,60.8437,57600.0
2014-01-17 11:30:00,84.23,84.23,83.98,84.03,28700.0,60.8509,60.8509,60.6703,60.7064,28700.0
2014-01-17 12:00:00,84.01,84.06,83.9,83.96,25500.0,60.6919,60.7281,60.6125,60.6558,25500.0
2014-01-17 12:30:00,83.96,84.0,83.79,83.79,22200.0,60.6558,60.6847,60.533,60.533,22200.0
2014-01-17 13:00:00,83.81,83.85,83.58,83.78,19800.0,60.5475,60.5764,60.3813,60.5258,19800.0
2014-01-17 13:30:00,83.76,84.18,83.73,84.18,49600.0,60.5113,60.8148,60.4897,60.8148,49600.0
2014-01-17 14:00:00,84.18,84.23,84.02,84.2,45300.0,60.8148,60.8509,60.6992,60.8292,45300.0
2014-01-17 14:30:00,84.21,84.35,84.2,84.28,47700.0,60.8364,60.9376,60.8292,60.887,47700.0
2014-01-17 15:00:00,84.28,84.3,84.17,84.21,75500.0,60.887,60.9014,60.8075,60.8364,75500.0
2014-01-17 15:30:00,84.23,84.35,83.94,84.14,281100.0,60.8509,60.9376,60.6414,60.7859,281100.0
2014-01-21 09:30:00,84.15,84.43,83.83,83.96,66400.0,60.7931,60.9954,60.5619,60.6558,66400.0
2014-01-21 10:00:00,83.98,84.05,83.68,83.71,28900.0,60.6703,60.7208,60.4535,60.4752,28900.0
2014-01-21 10:30:00,83.68,83.99,83.55,83.98,80300.0,60.4535,60.6775,60.3596,60.6703,80300.0
2014-01-21 11:00:00,83.97,84.14,83.72,83.87,67600.0,60.663,60.7859,60.4824,60.5908,67600.0
2014-01-21 11:30:00,83.86,84.02,83.82,83.98,49400.0,60.5836,60.6992,60.5547,60.6703,49400.0
2014-01-21 12:00:00,83.98,84.2,83.8,84.15,32400.0,60.6703,60.8292,60.5402,60.7931,32400.0
2014-01-21 12:30:00,84.15,84.22,84.11,84.22,29600.0,60.7931,60.8437,60.7642,60.8437,29600.0
2014-01-21 13:00:00,84.22,84.28,84.11,84.13,24700.0,60.8437,60.887,60.7642,60.7786,24700.0
2014-01-21 13:30:00,84.15,84.4,84.13,84.27,52700.0,60.7931,60.9737,60.7786,60.8798,52700.0
2014-01-21 14:00:00,84.27,84.31,84.16,84.16,34800.0,60.8798,60.9087,60.8003,60.8003,34800.0
2014-01-21 14:30:00,84.16,84.23,84.01,84.15,63100.0,60.8003,60.8509,60.6919,60.7931,63100.0
2014-01-21 15:00:00,84.13,84.17,84.05,84.1,73200.0,60.7786,60.8075,60.7208,60.757,73200.0
2014-01-21 15:30:00,84.1,84.27,84.03,84.24,103800.0,60.757,60.8798,60.7064,60.8581,103800.0
2014-01-22 09:30:00,84.63,84.7,83.78,84.01,88100.0,61.1399,61.1904,60.5258,60.6919,88100.0
2014-01-22 10:00:00,84.07,84.31,83.93,84.27,85400.0,60.7353,60.9087,60.6341,60.8798,85400.0
2014-01-22 10:30:00,84.25,84.41,84.1,84.38,67800.0,60.8653,60.9809,60.757,60.9592,67800.0
2014-01-22 11:00:00,84.36,84.71,84.28,84.59,58100.0,60.9448,61.1976,60.887,61.111,58100.0
2014-01-22 11:30:00,84.6,84.66,84.46,84.61,45200.0,61.1182,61.1615,61.017,61.1254,45200.0
2014-01-22 12:00:00,84.61,84.71,84.54,84.58,26600.0,61.1254,61.1976,61.0748,61.1037,26600.0
2014-01-22 12:30:00,84.59,84.59,84.32,84.36,30400.0,61.111,61.111,60.9159,60.9448,30400.0
2014-01-22 13:00:00,84.34,84.39,84.25,84.35,29000.0,60.9303,60.9665,60.8653,60.9376,29000.0
2014-01-22 13:30:00,84.34,84.38,84.24,84.38,33100.0,60.9303,60.9592,60.8581,60.9592,33100.0
2014-01-22 14:00:00,84.42,84.53,84.37,84.48,28600.0,60.9881,61.0676,60.952,61.0315,28600.0
2014-01-22 14:30:00,84.47,84.62,84.46,84.62,37400.0,61.0243,61.1326,61.017,61.1326,37400.0
2014-01-22 15:00:00,84.62,84.71,84.61,84.65,43700.0,61.1326,61.1976,61.1254,61.1543,43700.0
2014-01-22 15:30:00,84.64,84.81,84.57,84.75,100300.0,61.1471,61.2699,61.0965,61.2265,100300.0
2014-01-23 09:30:00,84.03,84.17,83.76,83.82,49400.0,60.7064,60.8075,60.5113,60.5547,49400.0
2014-01-23 10:00:00,83.86,84.15,83.67,83.72,41600.0,60.5836,60.7931,60.4463,60.4824,41600.0
2014-01-23 10:30:00,83.72,83.9,83.6,83.78,33400.0,60.4824,60.6125,60.3957,60.5258,33400.0
2014-01-23 11:00:00,83.74,83.9,83.59,83.83,49600.0,60.4969,60.6125,60.3885,60.5619,49600.0
2014-01-23 11:30:00,83.81,83.89,83.71,83.82,26500.0,60.5475,60.6052,60.4752,60.5547,26500.0
2014-01-23 12:00:00,83.84,83.91,83.6,83.63,27700.0,60.5691,60.6197,60.3957,60.4174,27700.0
2014-01-23 12:30:00,83.61,83.8,83.54,83.69,18300.0,60.403,60.5402,60.3524,60.4608,18300.0
2014-01-23 13:00:00,83.69,83.7,83.57,83.69,19100.0,60.4608,60.468,60.3741,60.4608,19100.0
2014-01-23 13:30:00,83.68,83.71,83.5,83.52,30500.0,60.4535,60.4752,60.3235,60.3379,30500.0
2014-01-23 14:00:00,83.54,83.75,83.51,83.67,42500.0,60.3524,60.5041,60.3307,60.4463,42500.0
2014-01-23 14:30:00,83.67,83.92,83.66,83.92,45000.0,60.4463,60.6269,60.4391,60.6269,45000.0
2014-01-23 15:00:00,83.91,83.94,83.76,83.88,42100.0,60.6197,60.6414,60.5113,60.598,42100.0
2014-01-23 15:30:00,83.9,84.09,83.87,84.08,89700.0,60.6125,60.7497,60.5908,60.7425,89700.0
2014-01-24 09:30:00,83.3,83.52,82.67,82.9,44800.0,60.179,60.3379,59.7239,59.89,44800.0
2014-01-24 10:00:00,82.82,83.03,82.7,82.92,65500.0,59.8322,59.984,59.7455,59.9045,65500.0
2014-01-24 10:30:00,82.95,83.04,82.75,82.9,30100.0,59.9262,59.9912,59.7817,59.89,30100.0
2014-01-24 11:00:00,82.87,82.95,82.47,82.47,35100.0,59.8684,59.9262,59.5794,59.5794,35100.0
2014-01-24 11:30:00,82.49,82.92,82.45,82.92,29800.0,59.5938,59.9045,59.5649,59.9045,29800.0
2014-01-24 12:00:00,82.92,82.98,82.7,82.84,38200.0,59.9045,59.9478,59.7455,59.8467,38200.0
2014-01-24 12:30:00,82.88,83.24,82.75,83.16,48700.0,59.8756,60.1357,59.7817,60.0779,48700.0
2014-01-24 13:00:00,83.12,83.23,82.96,82.97,29300.0,60.049,60.1284,59.9334,59.9406,29300.0
2014-01-24 13:30:00,82.98,83.18,82.93,83.0,24000.0,59.9478,60.0923,59.9117,59.9623,24000.0
2014-01-24 14:00:00,82.97,82.97,82.65,82.73,36600.0,59.9406,59.9406,59.7094,59.7672,36600.0
2014-01-24 14:30:00,82.72,82.92,82.68,82.72,43400.0,59.76,59.9045,59.7311,59.76,43400.0
2014-01-24 15:00:00,82.69,82.75,82.56,82.64,45000.0,59.7383,59.7817,59.6444,59.7022,45000.0
2014-01-24 15:30:00,82.63,82.7,82.33,82.34,138300.0,59.695,59.7455,59.4782,59.4855,138300.0
2014-01-27 09:30:00,82.64,83.06,82.38,82.94,38900.0,59.7022,60.0056,59.5144,59.9189,38900.0
2014-01-27 10:00:00,82.92,83.1,82.75,82.75,41200.0,59.9045,60.0345,59.7817,59.7817,41200.0
2014-01-27 10:30:00,82.78,83.01,82.64,82.68,30000.0,59.8033,59.9695,59.7022,59.7311,30000.0
2014-01-27 11:00:00,82.65,83.07,82.6,82.86,102800.0,59.7094,60.0129,59.6733,59.8611,102800.0
2014-01-27 11:30:00,82.85,82.86,82.41,82.5,36900.0,59.8539,59.8611,59.536,59.6011,36900.0
2014-01-27 12:00:00,82.49,82.55,82.14,82.28,23100.0,59.5938,59.6372,59.341,59.4421,23100.0
2014-01-27 12:30:00,82.3,82.5,82.16,82.42,29700.0,59.4566,59.6011,59.3554,59.5433,29700.0
2014-01-27 13:00:00,82.38,82.78,82.38,82.75,34200.0,59.5144,59.8033,59.5144,59.7817,34200.0
2014-01-27 13:30:00,82.76,83.07,82.67,82.88,27900.0,59.7889,60.0129,59.7239,59.8756,27900.0
2014-01-27 14:00:00,82.86,83.35,82.84,83.35,62300.0,59.8611,60.2151,59.8467,60.2151,62300.0
2014-01-27 14:30:00,83.36,83.47,83.25,83.4,29300.0,60.2224,60.3018,60.1429,60.2513,29300.0
2014-01-27 15:00:00,83.4,83.4,83.26,83.31,44100.0,60.2513,60.2513,60.1501,60.1862,44100.0
2014-01-27 15:30:00,83.31,83.4,82.89,82.89,139100.0,60.1862,60.2513,59.8828,59.8828,139100.0
2014-01-28 09:30:00,83.41,83.68,82.93,83.36,74900.0,60.2585,60.4535,59.9117,60.2224,74900.0
2014-01-28 10:00:00,83.35,83.51,82.92,83.14,220800.0,60.2151,60.3307,59.9045,60.0634,220800.0
2014-01-28 10:30:00,83.11,83.17,82.96,83.01,117800.0,60.0417,60.0851,59.9334,59.9695,117800.0
2014-01-28 11:00:00,83.01,83.15,82.94,83.08,81700.0,59.9695,60.0706,59.9189,60.0201,81700.0
2014-01-28 11:30:00,83.06,83.18,83.01,83.15,118500.0,60.0056,60.0923,59.9695,60.0706,118500.0
2014-01-28 12:00:00,83.16,83.28,83.1,83.19,37100.0,60.0779,60.1646,60.0345,60.0995,37100.0
2014-01-28 12:30:00,83.19,83.26,83.13,83.19,87100.0,60.0995,60.1501,60.0562,60.0995,87100.0
2014-01-28 13:00:00,83.2,83.48,83.16,83.27,121300.0,60.1068,60.3091,60.0779,60.1573,121300.0
2014-01-28 13:30:00,83.25,83.34,83.13,83.15,58700.0,60.1429,60.2079,60.0562,60.0706,58700.0
2014-01-28 14:00:00,83.17,83.34,83.12,83.32,32200.0,60.0851,60.2079,60.049,60.1935,32200.0
2014-01-28 14:30:00,83.34,83.42,83.16,83.19,39800.0,60.2079,60.2657,60.0779,60.0995,39800.0
2014-01-28 15:00:00,83.19,83.24,83.06,83.2,70800.0,60.0995,60.1357,60.0056,60.1068,70800.0
2014-01-28 15:30:00,83.19,83.29,83.11,83.22,107700.0,60.0995,60.1718,60.0417,60.1212,107700.0
2014-01-29 09:30:00,82.63,82.86,82.22,82.48,44200.0,59.695,59.8611,59.3988,59.5866,44200.0
2014-01-29 10:00:00,82.48,82.8,82.14,82.23,34300.0,59.5866,59.8178,59.341,59.406,34300.0
2014-01-29 10:30:00,82.31,82.53,82.13,82.18,29600.0,59.4638,59.6227,59.3338,59.3699,29600.0
2014-01-29 11:00:00,82.19,82.3,82.02,82.21,41700.0,59.3771,59.4566,59.2543,59.3916,41700.0
2014-01-29 11:30:00,82.2,82.21,81.94,82.04,30800.0,59.3843,59.3916,59.1965,59.2687,30800.0
2014-01-29 12:00:00,82.08,82.15,81.85,81.88,25900.0,59.2976,59.3482,59.1315,59.1532,25900.0
2014-01-29 12:30:00,81.9,81.98,81.83,81.89,20100.0,59.1676,59.2254,59.117,59.1604,20100.0
2014-01-29 13:00:00,81.86,81.86,81.65,81.72,21300.0,59.1387,59.1387,58.987,59.0376,21300.0
2014-01-29 13:30:00,81.75,81.91,81.63,81.8,21500.0,59.0592,59.1748,58.9725,59.0954,21500.0
2014-01-29 14:00:00,81.75,82.0,81.23,81.58,64000.0,59.0592,59.2398,58.6836,58.9364,64000.0
2014-01-29 14:30:00,81.57,81.71,81.21,81.24,44800.0,58.9292,59.0303,58.6691,58.6908,44800.0
2014-01-29 15:00:00,81.24,81.44,81.09,81.31,54300.0,58.6908,58.8353,58.5824,58.7414,54300.0
2014-01-29 15:30:00,81.29,81.47,81.06,81.31,101600.0,58.7269,58.857,58.5608,58.7414,101600.0
2014-01-30 09:30:00,81.99,82.01,81.25,81.78,54300.0,59.2326,59.2471,58.698,59.0809,54300.0
2014-01-30 10:00:00,81.85,81.98,81.45,81.77,97100.0,59.1315,59.2254,58.8425,59.0737,97100.0
2014-01-30 10:30:00,81.78,81.82,81.38,81.44,75300.0,59.0809,59.1098,58.7919,58.8353,75300.0
2014-01-30 11:00:00,81.42,81.67,81.27,81.55,50300.0,58.8208,59.0014,58.7125,58.9147,50300.0
2014-01-30 11:30:00,81.62,81.93,81.6,81.75,39500.0,58.9653,59.1893,58.9509,59.0592,39500.0
2014-01-30 12:00:00,81.79,81.95,81.7,81.82,27600.0,59.0881,59.2037,59.0231,59.1098,27600.0
2014-01-30 12:30:00,81.81,81.94,81.72,81.88,27700.0,59.1026,59.1965,59.0376,59.1532,27700.0
2014-01-30 13:00:00,81.87,82.0,81.75,81.75,29600.0,59.1459,59.2398,59.0592,59.0592,29600.0
2014-01-30 13:30:00,81.78,81.92,81.74,81.84,22600.0,59.0809,59.182,59.052,59.1243,22600.0
2014-01-30 14:00:00,81.83,81.83,81.68,81.81,23400.0,59.117,59.117,59.0087,59.1026,23400.0
2014-01-30 14:30:00,81.84,81.98,81.77,81.82,42700.0,59.1243,59.2254,59.0737,59.1098,42700.0
2014-01-30 15:00:00,81.82,82.1,81.82,82.09,50900.0,59.1098,59.3121,59.1098,59.3049,50900.0
2014-01-30 15:30:00,82.09,82.14,81.95,82.08,113600.0,59.3049,59.341,59.2037,59.2976,113600.0
2014-01-31 09:30:00,81.08,81.52,81.02,81.2,44200.0,58.5752,58.8931,58.5319,58.6619,44200.0
2014-01-31 10:00:00,81.25,81.52,81.23,81.31,35400.0,58.698,58.8931,58.6836,58.7414,35400.0
2014-01-31 10:30:00,81.33,81.91,81.33,81.8,42400.0,58.7558,59.1748,58.7558,59.0954,42400.0
2014-01-31 11:00:00,81.8,82.18,81.74,82.18,75500.0,59.0954,59.3699,59.052,59.3699,75500.0
2014-01-31 11:30:00,82.23,82.24,81.95,82.03,23600.0,59.406,59.4132,59.2037,59.2615,23600.0
2014-01-31 12:00:00,82.07,82.23,82.0,82.07,26900.0,59.2904,59.406,59.2398,59.2904,26900.0
2014-01-31 12:30:00,82.06,82.06,81.87,82.02,21000.0,59.2832,59.2832,59.1459,59.2543,21000.0
2014-01-31 13:00:00,81.97,82.03,81.86,81.91,19900.0,59.2182,59.2615,59.1387,59.1748,19900.0
2014-01-31 13:30:00,81.94,82.35,81.91,82.35,21800.0,59.1965,59.4927,59.1748,59.4927,21800.0
2014-01-31 14:00:00,82.33,82.42,82.25,82.37,28300.0,59.4782,59.5433,59.4205,59.5071,28300.0
2014-01-31 14:30:00,82.39,82.57,82.33,82.44,38800.0,59.5216,59.6516,59.4782,59.5577,38800.0
2014-01-31 15:00:00,82.44,82.45,82.19,82.29,50700.0,59.5577,59.5649,59.3771,59.4494,50700.0
2014-01-31 15:30:00,82.29,82.35,82.17,82.23,144500.0,59.4494,59.4927,59.3627,59.406,144500.0
2014-02-03 09:30:00,81.96,82.2,80.87,81.13,113800.0,59.2109,59.3843,58.4235,58.6113,113800.0
2014-02-03 10:00:00,81.11,81.11,79.75,79.77,103400.0,58.5969,58.5969,57.6144,57.6288,103400.0
2014-02-03 10:30:00,79.76,79.96,79.35,79.36,72600.0,57.6216,57.7661,57.3254,57.3326,72600.0
2014-02-03 11:00:00,79.39,79.41,78.72,78.72,79100.0,57.3543,57.3687,56.8702,56.8702,79100.0
2014-02-03 11:30:00,78.72,78.84,78.3,78.3,81300.0,56.8702,56.9569,56.5668,56.5668,81300.0
2014-02-03 12:00:00,78.32,78.63,78.13,78.54,82200.0,56.5813,56.8052,56.444,56.7402,82200.0
2014-02-03 12:30:00,78.58,78.76,78.49,78.65,52500.0,56.7691,56.8991,56.7041,56.8197,52500.0
2014-02-03 13:00:00,78.65,78.71,78.5,78.53,72400.0,56.8197,56.863,56.7113,56.733,72400.0
2014-02-03 13:30:00,78.53,78.65,78.05,78.06,83600.0,56.733,56.8197,56.3862,56.3934,83600.0
2014-02-03 14:00:00,78.04,78.28,77.98,78.12,59600.0,56.379,56.5524,56.3356,56.4368,59600.0
2014-02-03 14:30:00,78.13,78.13,77.57,77.58,64700.0,56.444,56.444,56.0394,56.0467,64700.0
2014-02-03 15:00:00,77.61,78.02,77.61,77.82,77600.0,56.0683,56.3645,56.0683,56.2201,77600.0
2014-02-03 15:30:00,77.82,77.84,77.5,77.74,210200.0,56.2201,56.2345,55.9889,56.1623,210200.0
2014-02-04 09:30:00,77.4,78.43,76.5,78.07,279800.0,55.9166,56.6607,55.2664,56.4007,279800.0
2014-02-04 10:00:00,78.11,78.18,77.67,77.73,168900.0,56.4296,56.4801,56.1117,56.155,168900.0
2014-02-04 10:30:00,77.72,78.06,77.44,77.52,114200.0,56.1478,56.3934,55.9455,56.0033,114200.0
2014-02-04 11:00:00,77.55,77.79,77.25,77.33,131700.0,56.025,56.1984,55.8083,55.8661,131700.0
2014-02-04 11:30:00,77.32,78.02,77.23,78.01,64000.0,55.8588,56.3645,55.7938,56.3573,64000.0
2014-02-04 12:00:00,78.02,78.25,77.98,78.06,57800.0,56.3645,56.5307,56.3356,56.3934,57800.0
2014-02-04 12:30:00,78.07,78.2,77.9,78.04,56000.0,56.4007,56.4946,56.2779,56.379,56000.0
2014-02-04 13:00:00,78.08,78.18,77.86,77.97,45300.0,56.4079,56.4801,56.249,56.3284,45300.0
2014-02-04 13:30:00,78.0,78.07,77.67,77.67,46300.0,56.3501,56.4007,56.1117,56.1117,46300.0
2014-02-04 14:00:00,77.68,77.95,77.65,77.85,65000.0,56.1189,56.314,56.0972,56.2417,65000.0
2014-02-04 14:30:00,77.86,77.96,77.7,77.79,73700.0,56.249,56.3212,56.1334,56.1984,73700.0
2014-02-04 15:00:00,77.81,78.11,77.69,77.7,118300.0,56.2128,56.4296,56.1261,56.1334,118300.0
2014-02-04 15:30:00,77.69,78.16,77.63,78.0,163600.0,56.1261,56.4657,56.0828,56.3501,163600.0
2014-02-05 09:30:00,77.96,78.18,77.56,77.68,81900.0,56.3212,56.4801,56.0322,56.1189,81900.0
2014-02-05 10:00:00,77.72,78.12,76.89,76.99,162400.0,56.1478,56.4368,55.5482,55.6204,162400.0
2014-02-05 10:30:00,77.0,77.34,76.91,77.21,56700.0,55.6277,55.8733,55.5626,55.7794,56700.0
2014-02-05 11:00:00,77.19,77.49,76.85,77.45,102200.0,55.7649,55.9817,55.5193,55.9528,102200.0
2014-02-05 11:30:00,77.5,77.9,77.42,77.82,44900.0,55.9889,56.2779,55.9311,56.2201,44900.0
2014-02-05 12:00:00,77.84,78.05,77.69,77.87,42600.0,56.2345,56.3862,56.1261,56.2562,42600.0
2014-02-05 12:30:00,77.9,78.05,77.74,78.01,28300.0,56.2779,56.3862,56.1623,56.3573,28300.0
2014-02-05 13:00:00,77.99,78.26,77.97,78.0,29300.0,56.3429,56.5379,56.3284,56.3501,29300.0
2014-02-05 13:30:00,78.04,78.22,77.91,78.11,38500.0,56.379,56.509,56.2851,56.4296,38500.0
2014-02-05 14:00:00,78.11,78.3,78.03,78.29,44200.0,56.4296,56.5668,56.3718,56.5596,44200.0
2014-02-05 14:30:00,78.29,78.36,77.97,77.98,38400.0,56.5596,56.6102,56.3284,56.3356,38400.0
2014-02-05 15:00:00,78.0,78.19,77.97,78.19,59300.0,56.3501,56.4874,56.3284,56.4874,59300.0
2014-02-05 15:30:00,78.18,78.22,78.05,78.08,117600.0,56.4801,56.509,56.3862,56.4079,117600.0
2014-02-06 09:30:00,78.54,80.3,78.26,80.3,167900.0,56.7402,58.0117,56.5379,58.0117,167900.0
2014-02-06 10:00:00,80.24,80.35,80.01,80.21,53500.0,57.9684,58.0478,57.8022,57.9467,53500.0
2014-02-06 10:30:00,80.2,80.73,80.16,80.73,73700.0,57.9395,58.3223,57.9106,58.3223,73700.0
2014-02-06 11:00:00,80.74,80.89,80.49,80.51,62000.0,58.3296,58.4379,58.149,58.1634,62000.0
2014-02-06 11:30:00,80.52,80.71,80.51,80.68,46000.0,58.1706,58.3079,58.1634,58.2862,46000.0
2014-02-06 12:00:00,80.64,80.78,80.59,80.78,35000.0,58.2573,58.3585,58.2212,58.3585,35000.0
2014-02-06 12:30:00,80.75,80.85,80.71,80.79,37200.0,58.3368,58.409,58.3079,58.3657,37200.0
2014-02-06 13:00:00,80.75,80.81,80.35,80.38,30900.0,58.3368,58.3801,58.0478,58.0695,30900.0
2014-02-06 13:30:00,80.4,80.44,80.17,80.17,49400.0,58.0839,58.1128,57.9178,57.9178,49400.0
2014-02-06 14:00:00,80.19,80.48,80.17,80.38,32200.0,57.9322,58.1417,57.9178,58.0695,32200.0
2014-02-06 14:30:00,80.39,80.47,80.33,80.47,28400.0,58.0767,58.1345,58.0334,58.1345,28400.0
2014-02-06 15:00:00,80.47,80.68,80.47,80.55,74500.0,58.1345,58.2862,58.1345,58.1923,74500.0
2014-02-06 15:30:00,80.56,80.69,80.53,80.61,120300.0,58.1995,58.2935,58.1779,58.2357,120300.0
2014-02-07 09:30:00,81.15,81.61,81.08,81.29,44500.0,58.6258,58.9581,58.5752,58.7269,44500.0
2014-02-07 10:00:00,81.32,81.53,80.96,80.99,54300.0,58.7486,58.9003,58.4885,58.5102,54300.0
2014-02-07 10:30:00,80.97,81.14,80.8,81.02,36500.0,58.4957,58.6185,58.3729,58.5319,36500.0
2014-02-07 11:00:00,81.01,81.06,80.81,80.9,32000.0,58.5246,58.5608,58.3801,58.4452,32000.0
2014-02-07 11:30:00,80.88,81.33,80.88,81.33,24400.0,58.4307,58.7558,58.4307,58.7558,24400.0
2014-02-07 12:00:00,81.31,81.33,81.2,81.24,27500.0,58.7414,58.7558,58.6619,58.6908,27500.0
2014-02-07 12:30:00,81.26,81.3,81.02,81.18,29400.0,58.7052,58.7341,58.5319,58.6474,29400.0
2014-02-07 13:00:00,81.19,81.45,81.19,81.33,46000.0,58.6547,58.8425,58.6547,58.7558,46000.0
2014-02-07 13:30:00,81.31,81.63,81.31,81.63,20600.0,58.7414,58.9725,58.7414,58.9725,20600.0
2014-02-07 14:00:00,81.62,81.73,81.61,81.61,19400.0,58.9653,59.0448,58.9581,58.9581,19400.0
2014-02-07 14:30:00,81.63,81.67,81.39,81.46,18200.0,58.9725,59.0014,58.7992,58.8497,18200.0
2014-02-07 15:00:00,81.5,81.55,81.45,81.52,25300.0,58.8786,58.9147,58.8425,58.8931,25300.0
2014-02-07 15:30:00,81.52,81.7,81.48,81.56,68900.0,58.8931,59.0231,58.8642,58.922,68900.0
2014-02-10 09:30:00,81.51,81.83,81.12,81.57,48300.0,58.8858,59.117,58.6041,58.9292,48300.0
2014-02-10 10:00:00,81.56,81.72,81.33,81.67,25200.0,58.922,59.0376,58.7558,59.0014,25200.0
2014-02-10 10:30:00,81.67,81.69,81.41,81.5,33500.0,59.0014,59.0159,58.8136,58.8786,33500.0
2014-02-10 11:00:00,81.49,81.7,81.34,81.61,34800.0,58.8714,59.0231,58.763,58.9581,34800.0
2014-02-10 11:30:00,81.58,81.85,81.57,81.72,25500.0,58.9364,59.1315,58.9292,59.0376,25500.0
2014-02-10 12:00:00,81.75,81.85,81.63,81.77,21300.0,59.0592,59.1315,58.9725,59.0737,21300.0
2014-02-10 12:30:00,81.75,81.85,81.69,81.81,28000.0,59.0592,59.1315,59.0159,59.1026,28000.0
2014-02-10 13:00:00,81.81,81.86,81.77,81.81,18500.0,59.1026,59.1387,59.0737,59.1026,18500.0
2014-02-10 13:30:00,81.8,81.93,81.77,81.93,23900.0,59.0954,59.1893,59.0737,59.1893,23900.0
2014-02-10 14:00:00,81.9,82.07,81.9,82.04,24400.0,59.1676,59.2904,59.1676,59.2687,24400.0
2014-02-10 14:30:00,82.03,82.14,81.94,81.96,24700.0,59.2615,59.341,59.1965,59.2109,24700.0
2014-02-10 15:00:00,81.97,81.99,81.73,81.74,33500.0,59.2182,59.2326,59.0448,59.052,33500.0
2014-02-10 15:30:00,81.75,81.9,81.74,81.87,73800.0,59.0592,59.1676,59.052,59.1459,73800.0
2014-02-11 09:30:00,82.0,82.43,81.96,82.21,50300.0,59.2398,59.5505,59.2109,59.3916,50300.0
2014-02-11 10:00:00,82.19,82.66,82.09,82.65,79200.0,59.3771,59.7167,59.3049,59.7094,79200.0
2014-02-11 10:30:00,82.65,82.68,82.36,82.4,46400.0,59.7094,59.7311,59.4999,59.5288,46400.0
2014-02-11 11:00:00,82.43,82.81,82.42,82.81,25900.0,59.5505,59.825,59.5433,59.825,25900.0
2014-02-11 11:30:00,82.85,82.94,82.71,82.87,25800.0,59.8539,59.9189,59.7528,59.8684,25800.0
2014-02-11 12:00:00,82.86,82.95,82.72,82.91,35400.0,59.8611,59.9262,59.76,59.8973,35400.0
2014-02-11 12:30:00,82.92,83.0,82.89,82.98,13400.0,59.9045,59.9623,59.8828,59.9478,13400.0
2014-02-11 13:00:00,82.95,83.22,82.94,83.17,34000.0,59.9262,60.1212,59.9189,60.0851,34000.0
2014-02-11 13:30:00,83.18,83.23,83.01,83.01,21600.0,60.0923,60.1284,59.9695,59.9695,21600.0
2014-02-11 14:00:00,82.99,83.06,82.84,82.94,25400.0,59.9551,60.0056,59.8467,59.9189,25400.0
2014-02-11 14:30:00,82.95,83.15,82.94,83.12,26800.0,59.9262,60.0706,59.9189,60.049,26800.0
2014-02-11 15:00:00,83.12,83.16,83.01,83.02,32800.0,60.049,60.0779,59.9695,59.9767,32800.0
2014-02-11 15:30:00,83.02,83.02,82.81,82.86,56600.0,59.9767,59.9767,59.825,59.8611,56600.0
2014-02-12 09:30:00,83.04,83.8,82.92,83.55,38800.0,59.9912,60.5402,59.9045,60.3596,38800.0
2014-02-12 10:00:00,83.5,83.8,83.43,83.62,54200.0,60.3235,60.5402,60.2729,60.4102,54200.0
2014-02-12 10:30:00,83.61,83.64,83.24,83.35,48700.0,60.403,60.4246,60.1357,60.2151,48700.0
2014-02-12 11:00:00,83.33,83.58,83.33,83.5,26500.0,60.2007,60.3813,60.2007,60.3235,26500.0
2014-02-12 11:30:00,83.46,83.59,83.45,83.51,27000.0,60.2946,60.3885,60.2874,60.3307,27000.0
2014-02-12 12:00:00,83.51,83.7,83.47,83.63,40600.0,60.3307,60.468,60.3018,60.4174,40600.0
2014-02-12 12:30:00,83.62,83.72,83.53,83.66,54800.0,60.4102,60.4824,60.3452,60.4391,54800.0
2014-02-12 13:00:00,83.67,83.88,83.67,83.82,37100.0,60.4463,60.598,60.4463,60.5547,37100.0
2014-02-12 13:30:00,83.82,83.91,83.78,83.83,32500.0,60.5547,60.6197,60.5258,60.5619,32500.0
2014-02-12 14:00:00,83.83,83.83,83.65,83.75,35400.0,60.5619,60.5619,60.4319,60.5041,35400.0
2014-02-12 14:30:00,83.74,83.76,83.53,83.61,32500.0,60.4969,60.5113,60.3452,60.403,32500.0
2014-02-12 15:00:00,83.59,83.7,83.49,83.58,50200.0,60.3885,60.468,60.3163,60.3813,50200.0
2014-02-12 15:30:00,83.56,83.83,83.56,83.83,95400.0,60.3668,60.5619,60.3668,60.5619,95400.0
2014-02-13 09:30:00,83.11,83.92,83.11,83.88,65200.0,60.0417,60.6269,60.0417,60.598,65200.0
2014-02-13 10:00:00,83.94,84.44,83.82,84.3,64000.0,60.6414,61.0026,60.5547,60.9014,64000.0
2014-02-13 10:30:00,84.32,84.69,84.25,84.56,49500.0,60.9159,61.1832,60.8653,61.0893,49500.0
2014-02-13 11:00:00,84.58,84.73,84.41,84.69,58600.0,61.1037,61.2121,60.9809,61.1832,58600.0
2014-02-13 11:30:00,84.69,84.84,84.68,84.68,43200.0,61.1832,61.2916,61.176,61.176,43200.0
2014-02-13 12:00:00,84.68,84.68,84.42,84.53,29600.0,61.176,61.176,60.9881,61.0676,29600.0
2014-02-13 12:30:00,84.55,84.75,84.49,84.69,43500.0,61.0821,61.2265,61.0387,61.1832,43500.0
2014-02-13 13:00:00,84.71,84.86,84.67,84.82,37200.0,61.1976,61.306,61.1688,61.2771,37200.0
2014-02-13 13:30:00,84.85,84.97,84.82,84.97,34600.0,61.2988,61.3855,61.2771,61.3855,34600.0
2014-02-13 14:00:00,84.97,85.04,84.8,84.87,32500.0,61.3855,61.4361,61.2627,61.3132,32500.0
2014-02-13 14:30:00,84.88,84.97,84.82,84.96,29000.0,61.3205,61.3855,61.2771,61.3783,29000.0
2014-02-13 15:00:00,84.96,84.96,84.75,84.79,35400.0,61.3783,61.3783,61.2265,61.2554,35400.0
2014-02-13 15:30:00,84.79,84.87,84.6,84.65,183000.0,61.2554,61.3132,61.1182,61.1543,183000.0
2014-02-14 09:30:00,84.7,85.02,84.25,84.81,47400.0,61.1904,61.4216,60.8653,61.2699,47400.0
2014-02-14 10:00:00,84.84,85.39,84.66,85.3,66300.0,61.2916,61.6889,61.1615,61.6239,66300.0
2014-02-14 10:30:00,85.32,85.37,85.02,85.03,36700.0,61.6383,61.6745,61.4216,61.4288,36700.0
2014-02-14 11:00:00,85.03,85.18,85.0,85.18,25400.0,61.4288,61.5372,61.4072,61.5372,25400.0
2014-02-14 11:30:00,85.18,85.56,85.1,85.53,62600.0,61.5372,61.8117,61.4794,61.79,62600.0
2014-02-14 12:00:00,85.5,85.59,85.4,85.46,38800.0,61.7684,61.8334,61.6961,61.7395,38800.0
2014-02-14 12:30:00,85.48,85.53,85.28,85.39,30300.0,61.7539,61.79,61.6094,61.6889,30300.0
2014-02-14 13:00:00,85.4,85.51,85.39,85.51,28700.0,61.6961,61.7756,61.6889,61.7756,28700.0
2014-02-14 13:30:00,85.5,85.59,85.43,85.58,35000.0,61.7684,61.8334,61.7178,61.8262,35000.0
2014-02-14 14:00:00,85.58,85.81,85.53,85.71,48800.0,61.8262,61.9923,61.79,61.9201,48800.0
2014-02-14 14:30:00,85.72,85.92,85.67,85.89,42800.0,61.9273,62.0718,61.8912,62.0501,42800.0
2014-02-14 15:00:00,85.88,85.91,85.65,85.73,63700.0,62.0429,62.0646,61.8767,61.9345,63700.0
2014-02-14 15:30:00,85.74,85.99,85.55,85.95,204400.0,61.9418,62.1224,61.8045,62.0935,204400.0
2014-02-18 09:30:00,87.0,90.0,87.0,89.87,201200.0,62.852,65.0193,62.852,64.9254,201200.0
2014-02-18 10:00:00,89.84,89.84,88.98,89.3,224300.0,64.9038,64.9038,64.2825,64.5136,224300.0
2014-02-18 10:30:00,89.34,89.89,88.96,89.54,173200.0,64.5425,64.9399,64.268,64.687,173200.0
2014-02-18 11:00:00,89.55,89.83,89.06,89.36,122100.0,64.6942,64.8965,64.3402,64.557,122100.0
2014-02-18 11:30:00,89.38,90.0,87.92,88.35,380300.0,64.5714,65.0193,63.5167,63.8273,380300.0
2014-02-18 12:00:00,88.34,88.36,87.63,87.72,73500.0,63.8201,63.8345,63.3072,63.3722,73500.0
2014-02-18 12:30:00,87.73,88.0,87.54,87.92,68500.0,63.3794,63.5745,63.2421,63.5167,68500.0
2014-02-18 13:00:00,87.94,87.94,87.54,87.56,47000.0,63.5311,63.5311,63.2421,63.2566,47000.0
2014-02-18 13:30:00,87.56,87.57,87.19,87.24,37300.0,63.2566,63.2638,62.9893,63.0254,37300.0
2014-02-18 14:00:00,87.23,87.48,87.21,87.36,46300.0,63.0182,63.1988,63.0037,63.1121,46300.0
2014-02-18 14:30:00,87.38,87.45,87.11,87.3,56500.0,63.1266,63.1771,62.9315,63.0688,56500.0
2014-02-18 15:00:00,87.3,87.46,87.26,87.31,54000.0,63.0688,63.1844,63.0399,63.076,54000.0
2014-02-18 15:30:00,87.31,87.47,87.22,87.4,168300.0,63.076,63.1916,63.011,63.141,168300.0
2014-02-19 09:30:00,87.36,87.36,86.41,86.75,109900.0,63.1121,63.1121,62.4258,62.6714,109900.0
2014-02-19 10:00:00,86.68,87.26,86.64,87.06,69400.0,62.6208,63.0399,62.592,62.8954,69400.0
2014-02-19 10:30:00,87.07,87.15,86.86,86.95,62900.0,62.9026,62.9604,62.7509,62.8159,62900.0
2014-02-19 11:00:00,86.98,87.0,86.65,86.71,46100.0,62.8376,62.852,62.5992,62.6425,46100.0
2014-02-19 11:30:00,86.68,86.73,86.25,86.25,75100.0,62.6208,62.657,62.3102,62.3102,75100.0
2014-02-19 12:00:00,86.25,86.48,86.18,86.38,49300.0,62.3102,62.4764,62.2596,62.4041,49300.0
2014-02-19 12:30:00,86.4,86.5,86.34,86.48,32600.0,62.4186,62.4908,62.3752,62.4764,32600.0
2014-02-19 13:00:00,86.5,86.82,86.42,86.76,32100.0,62.4908,62.722,62.433,62.6786,32100.0
2014-02-19 13:30:00,86.78,86.88,86.7,86.83,61700.0,62.6931,62.7653,62.6353,62.7292,61700.0
2014-02-19 14:00:00,86.83,86.95,86.64,86.9,63700.0,62.7292,62.8159,62.592,62.7798,63700.0
2014-02-19 14:30:00,86.89,86.95,86.58,86.67,52800.0,62.7726,62.8159,62.5486,62.6136,52800.0
2014-02-19 15:00:00,86.67,86.81,86.44,86.49,82500.0,62.6136,62.7148,62.4475,62.4836,82500.0
2014-02-19 15:30:00,86.47,86.59,86.37,86.46,178300.0,62.4691,62.5558,62.3969,62.4619,178300.0
2014-02-20 09:30:00,86.27,86.75,86.0,86.04,66500.0,62.3247,62.6714,62.1296,62.1585,66500.0
2014-02-20 10:00:00,86.0,86.19,85.86,86.16,87100.0,62.1296,62.2669,62.0285,62.2452,87100.0
2014-02-20 10:30:00,86.2,86.71,86.2,86.37,49400.0,62.2741,62.6425,62.2741,62.3969,49400.0
2014-02-20 11:00:00,86.37,86.4,86.06,86.31,63900.0,62.3969,62.4186,62.1729,62.3535,63900.0
2014-02-20 11:30:00,86.31,86.63,86.31,86.44,33000.0,62.3535,62.5847,62.3535,62.4475,33000.0
2014-02-20 12:00:00,86.46,86.94,86.46,86.93,22700.0,62.4619,62.8087,62.4619,62.8015,22700.0
2014-02-20 12:30:00,86.95,86.95,86.71,86.74,28100.0,62.8159,62.8159,62.6425,62.6642,28100.0
2014-02-20 13:00:00,86.74,86.95,86.72,86.89,14500.0,62.6642,62.8159,62.6497,62.7726,14500.0
2014-02-20 13:30:00,86.93,87.04,86.91,86.95,21800.0,62.8015,62.8809,62.787,62.8159,21800.0
2014-02-20 14:00:00,86.91,86.92,86.68,86.74,27100.0,62.787,62.7942,62.6208,62.6642,27100.0
2014-02-20 14:30:00,86.73,86.87,86.65,86.85,22000.0,62.657,62.7581,62.5992,62.7437,22000.0
2014-02-20 15:00:00,86.85,87.08,86.8,87.08,37000.0,62.7437,62.9098,62.7075,62.9098,37000.0
2014-02-20 15:30:00,87.07,87.17,87.02,87.06,59700.0,62.9026,62.9748,62.8665,62.8954,59700.0
2014-02-21 09:30:00,87.14,87.14,86.63,86.9,114500.0,62.9532,62.9532,62.5847,62.7798,114500.0
2014-02-21 10:00:00,86.9,87.08,86.83,86.95,36000.0,62.7798,62.9098,62.7292,62.8159,36000.0
2014-02-21 10:30:00,86.94,87.37,86.94,87.33,21200.0,62.8087,63.1193,62.8087,63.0904,21200.0
2014-02-21 11:00:00,87.32,87.5,87.32,87.45,17300.0,63.0832,63.2132,63.0832,63.1771,17300.0
2014-02-21 11:30:00,87.47,87.59,87.46,87.52,13100.0,63.1916,63.2783,63.1844,63.2277,13100.0
2014-02-21 12:00:00,87.51,87.59,87.47,87.55,14900.0,63.2205,63.2783,63.1916,63.2494,14900.0
2014-02-21 12:30:00,87.55,87.63,87.4,87.44,18500.0,63.2494,63.3072,63.141,63.1699,18500.0
2014-02-21 13:00:00,87.44,87.54,87.37,87.49,17700.0,63.1699,63.2421,63.1193,63.206,17700.0
2014-02-21 13:30:00,87.48,87.51,87.31,87.35,15900.0,63.1988,63.2205,63.076,63.1049,15900.0
2014-02-21 14:00:00,87.37,87.39,87.12,87.19,28200.0,63.1193,63.1338,62.9387,62.9893,28200.0
2014-02-21 14:30:00,87.19,87.34,87.09,87.31,21000.0,62.9893,63.0977,62.917,63.076,21000.0
2014-02-21 15:00:00,87.29,87.48,87.29,87.47,29000.0,63.0615,63.1988,63.0615,63.1916,29000.0
2014-02-21 15:30:00,87.49,87.49,87.22,87.24,65500.0,63.206,63.206,63.011,63.0254,65500.0
2014-02-24 09:30:00,87.45,87.73,87.3,87.69,45000.0,63.1771,63.3794,63.0688,63.3505,45000.0
2014-02-24 10:00:00,87.66,87.85,87.62,87.69,35800.0,63.3288,63.4661,63.2999,63.3505,35800.0
2014-02-24 10:30:00,87.7,87.9,87.59,87.64,43000.0,63.3577,63.5022,63.2783,63.3144,43000.0
2014-02-24 11:00:00,87.65,87.81,87.59,87.78,21100.0,63.3216,63.4372,63.2783,63.4155,21100.0
2014-02-24 11:30:00,87.82,88.01,87.78,87.91,49500.0,63.4444,63.5817,63.4155,63.5094,49500.0
2014-02-24 12:00:00,87.9,88.05,87.9,87.96,16300.0,63.5022,63.6106,63.5022,63.5456,16300.0
2014-02-24 12:30:00,87.96,87.96,87.72,87.79,18600.0,63.5456,63.5456,63.3722,63.4228,18600.0
2014-02-24 13:00:00,87.76,87.79,87.66,87.7,22200.0,63.4011,63.4228,63.3288,63.3577,22200.0
2014-02-24 13:30:00,87.69,87.77,87.58,87.58,20500.0,63.3505,63.4083,63.271,63.271,20500.0
2014-02-24 14:00:00,87.6,87.77,87.59,87.67,21600.0,63.2855,63.4083,63.2783,63.3361,21600.0
2014-02-24 14:30:00,87.66,87.72,87.57,87.57,29600.0,63.3288,63.3722,63.2638,63.2638,29600.0
2014-02-24 15:00:00,87.56,87.57,87.39,87.39,33100.0,63.2566,63.2638,63.1338,63.1338,33100.0
2014-02-24 15:30:00,87.4,87.48,87.11,87.12,133200.0,63.141,63.1988,62.9315,62.9387,133200.0
2014-02-25 09:30:00,87.18,87.33,86.72,86.96,39600.0,62.9821,63.0904,62.6497,62.8231,39600.0
2014-02-25 10:00:00,86.89,87.16,86.7,86.95,42900.0,62.7726,62.9676,62.6353,62.8159,42900.0
2014-02-25 10:30:00,86.94,87.19,86.9,86.96,79700.0,62.8087,62.9893,62.7798,62.8231,79700.0
2014-02-25 11:00:00,86.96,87.28,86.84,87.28,45400.0,62.8231,63.0543,62.7364,63.0543,45400.0
2014-02-25 11:30:00,87.26,87.29,86.93,86.93,21200.0,63.0399,63.0615,62.8015,62.8015,21200.0
2014-02-25 12:00:00,86.94,86.94,86.74,86.82,43600.0,62.8087,62.8087,62.6642,62.722,43600.0
2014-02-25 12:30:00,86.8,86.92,86.78,86.9,45500.0,62.7075,62.7942,62.6931,62.7798,45500.0
2014-02-25 13:00:00,86.85,87.13,86.85,87.09,17600.0,62.7437,62.9459,62.7437,62.917,17600.0
2014-02-25 13:30:00,87.1,87.11,86.92,86.97,21200.0,62.9243,62.9315,62.7942,62.8304,21200.0
2014-02-25 14:00:00,86.97,86.98,86.76,86.83,50700.0,62.8304,62.8376,62.6786,62.7292,50700.0
2014-02-25 14:30:00,86.82,86.85,86.73,86.83,26200.0,62.722,62.7437,62.657,62.7292,26200.0
2014-02-25 15:00:00,86.82,86.83,86.6,86.63,42800.0,62.722,62.7292,62.5631,62.5847,42800.0
2014-02-25 15:30:00,86.61,86.74,86.55,86.69,100200.0,62.5703,62.6642,62.5269,62.6281,100200.0
2014-02-26 09:30:00,86.74,87.53,86.64,86.84,54600.0,62.6642,63.2349,62.592,62.7364,54600.0
2014-02-26 10:00:00,86.88,87.19,86.82,87.19,53300.0,62.7653,62.9893,62.722,62.9893,53300.0
2014-02-26 10:30:00,87.19,87.29,87.06,87.15,78900.0,62.9893,63.0615,62.8954,62.9604,78900.0
2014-02-26 11:00:00,87.15,87.39,87.08,87.36,36700.0,62.9604,63.1338,62.9098,63.1121,36700.0
2014-02-26 11:30:00,87.39,87.52,87.38,87.43,29000.0,63.1338,63.2277,63.1266,63.1627,29000.0
2014-02-26 12:00:00,87.44,87.59,87.43,87.54,30200.0,63.1699,63.2783,63.1627,63.2421,30200.0
2014-02-26 12:30:00,87.54,87.78,87.53,87.65,17700.0,63.2421,63.4155,63.2349,63.3216,17700.0
2014-02-26 13:00:00,87.65,87.65,87.52,87.59,21600.0,63.3216,63.3216,63.2277,63.2783,21600.0
2014-02-26 13:30:00,87.61,87.68,87.4,87.42,23100.0,63.2927,63.3433,63.141,63.1555,23100.0
2014-02-26 14:00:00,87.41,87.46,87.02,87.04,25600.0,63.1482,63.1844,62.8665,62.8809,25600.0
2014-02-26 14:30:00,87.02,87.15,86.94,87.04,25200.0,62.8665,62.9604,62.8087,62.8809,25200.0
2014-02-26 15:00:00,87.03,87.1,86.89,87.03,38500.0,62.8737,62.9243,62.7726,62.8737,38500.0
2014-02-26 15:30:00,87.03,87.22,86.92,87.14,67800.0,62.8737,63.011,62.7942,62.9532,67800.0
2014-02-27 09:30:00,86.94,87.1,86.24,86.46,44500.0,62.8087,62.9243,62.303,62.4619,44500.0
2014-02-27 10:00:00,86.47,86.57,86.1,86.47,50200.0,62.4691,62.5414,62.2018,62.4691,50200.0
2014-02-27 10:30:00,86.52,86.52,86.3,86.45,37300.0,62.5053,62.5053,62.3463,62.4547,37300.0
2014-02-27 11:00:00,86.51,86.97,86.44,86.75,38500.0,62.498,62.8304,62.4475,62.6714,38500.0
2014-02-27 11:30:00,86.8,86.8,86.6,86.77,27200.0,62.7075,62.7075,62.5631,62.6859,27200.0
2014-02-27 12:00:00,86.78,86.9,86.74,86.9,26300.0,62.6931,62.7798,62.6642,62.7798,26300.0
2014-02-27 12:30:00,86.9,87.0,86.84,87.0,26900.0,62.7798,62.852,62.7364,62.852,26900.0
2014-02-27 13:00:00,86.98,87.08,86.95,87.0,20700.0,62.8376,62.9098,62.8159,62.852,20700.0
2014-02-27 13:30:00,87.0,87.14,86.94,86.97,15100.0,62.852,62.9532,62.8087,62.8304,15100.0
2014-02-27 14:00:00,86.97,86.98,86.68,86.68,12200.0,62.8304,62.8376,62.6208,62.6208,12200.0
2014-02-27 14:30:00,86.73,86.82,86.66,86.77,18300.0,62.657,62.722,62.6064,62.6859,18300.0
2014-02-27 15:00:00,86.76,86.83,86.68,86.75,34900.0,62.6786,62.7292,62.6208,62.6714,34900.0
2014-02-27 15:30:00,86.75,86.8,86.53,86.8,84400.0,62.6714,62.7075,62.5125,62.7075,84400.0
2014-02-28 09:30:00,87.05,87.48,86.76,87.34,50300.0,62.8882,63.1988,62.6786,63.0977,50300.0
2014-02-28 10:00:00,87.33,87.78,87.33,87.76,54800.0,63.0904,63.4155,63.0904,63.4011,54800.0
2014-02-28 10:30:00,87.76,87.82,87.62,87.82,34500.0,63.4011,63.4444,63.2999,63.4444,34500.0
2014-02-28 11:00:00,87.78,87.98,87.72,87.89,30700.0,63.4155,63.56,63.3722,63.495,30700.0
2014-02-28 11:30:00,87.89,88.2,87.86,88.12,19900.0,63.495,63.719,63.4733,63.6612,19900.0
2014-02-28 12:00:00,88.1,88.16,87.98,88.06,18900.0,63.6467,63.6901,63.56,63.6178,18900.0
2014-02-28 12:30:00,88.06,88.15,88.02,88.14,18100.0,63.6178,63.6828,63.5889,63.6756,18100.0
2014-02-28 13:00:00,88.14,88.23,88.08,88.18,21100.0,63.6756,63.7406,63.6323,63.7045,21100.0
2014-02-28 13:30:00,88.19,88.27,88.03,88.17,19700.0,63.7117,63.7695,63.5961,63.6973,19700.0
2014-02-28 14:00:00,88.17,88.17,88.0,88.13,25700.0,63.6973,63.6973,63.5745,63.6684,25700.0
2014-02-28 14:30:00,88.13,88.13,87.63,87.71,59000.0,63.6684,63.6684,63.3072,63.365,59000.0
2014-02-28 15:00:00,87.71,87.73,87.32,87.69,70300.0,63.365,63.3794,63.0832,63.3505,70300.0
2014-02-28 15:30:00,87.71,88.12,87.71,88.09,151000.0,63.365,63.6612,63.365,63.6395,151000.0
2014-03-03 09:30:00,86.8,87.17,86.51,86.72,113400.0,62.7075,62.9748,62.498,62.6497,113400.0
2014-03-03 10:00:00,86.74,86.87,86.3,86.8,87800.0,62.6642,62.7581,62.3463,62.7075,87800.0
2014-03-03 10:30:00,86.82,86.88,86.62,86.75,45800.0,62.722,62.7653,62.5775,62.6714,45800.0
2014-03-03 11:00:00,86.7,86.73,86.36,86.51,23100.0,62.6353,62.657,62.3897,62.498,23100.0
2014-03-03 11:30:00,86.49,86.52,86.11,86.11,34100.0,62.4836,62.5053,62.2091,62.2091,34100.0
2014-03-03 12:00:00,86.17,86.37,85.99,86.25,36800.0,62.2524,62.3969,62.1224,62.3102,36800.0
2014-03-03 12:30:00,86.28,86.52,86.25,86.42,30800.0,62.3319,62.5053,62.3102,62.433,30800.0
2014-03-03 13:00:00,86.49,86.91,86.49,86.87,25000.0,62.4836,62.787,62.4836,62.7581,25000.0
2014-03-03 13:30:00,86.78,86.97,86.7,86.89,22300.0,62.6931,62.8304,62.6353,62.7726,22300.0
2014-03-03 14:00:00,86.92,87.06,86.84,86.89,33700.0,62.7942,62.8954,62.7364,62.7726,33700.0
2014-03-03 14:30:00,86.89,87.28,86.84,87.16,36800.0,62.7726,63.0543,62.7364,62.9676,36800.0
2014-03-03 15:00:00,87.16,87.17,86.82,86.97,53000.0,62.9676,62.9748,62.722,62.8304,53000.0
2014-03-03 15:30:00,86.97,86.98,86.75,86.96,74700.0,62.8304,62.8376,62.6714,62.8231,74700.0
2014-03-04 09:30:00,88.09,88.25,87.84,88.16,64200.0,63.6395,63.7551,63.4589,63.6901,64200.0
2014-03-04 10:00:00,88.22,88.23,87.83,88.07,40200.0,63.7334,63.7406,63.4517,63.625,40200.0
2014-03-04 10:30:00,88.05,88.25,87.99,88.23,31700.0,63.6106,63.7551,63.5672,63.7406,31700.0
2014-03-04 11:00:00,88.26,88.31,87.92,87.92,43800.0,63.7623,63.7984,63.5167,63.5167,43800.0
2014-03-04 11:30:00,87.92,87.94,87.5,87.58,47100.0,63.5167,63.5311,63.2132,63.271,47100.0
2014-03-04 12:00:00,87.57,87.71,87.51,87.55,35800.0,63.2638,63.365,63.2205,63.2494,35800.0
2014-03-04 12:30:00,87.54,87.56,87.41,87.54,22800.0,63.2421,63.2566,63.1482,63.2421,22800.0
2014-03-04 13:00:00,87.54,87.91,87.52,87.91,44000.0,63.2421,63.5094,63.2277,63.5094,44000.0
2014-03-04 13:30:00,87.91,88.06,87.72,87.75,22000.0,63.5094,63.6178,63.3722,63.3939,22000.0
2014-03-04 14:00:00,87.73,87.85,87.58,87.83,27500.0,63.3794,63.4661,63.271,63.4517,27500.0
2014-03-04 14:30:00,87.82,88.05,87.73,87.98,22700.0,63.4444,63.6106,63.3794,63.56,22700.0
2014-03-04 15:00:00,88.0,88.2,87.99,88.15,47700.0,63.5745,63.719,63.5672,63.6828,47700.0
2014-03-04 15:30:00,88.14,88.15,87.91,87.93,86200.0,63.6756,63.6828,63.5094,63.5239,86200.0
2014-03-05 09:30:00,87.62,88.14,87.5,87.62,88600.0,63.7154,64.0936,63.6282,63.7154,88600.0
2014-03-05 10:00:00,87.7,88.11,87.53,87.89,41900.0,63.7736,64.0718,63.65,63.9118,41900.0
2014-03-05 10:30:00,87.86,87.92,87.56,87.56,53500.0,63.89,63.9336,63.6718,63.6718,53500.0
2014-03-05 11:00:00,87.6,87.67,87.37,87.37,31500.0,63.7009,63.7518,63.5336,63.5336,31500.0
2014-03-05 11:30:00,87.36,87.48,87.3,87.41,20100.0,63.5264,63.6136,63.4827,63.5627,20100.0
2014-03-05 12:00:00,87.4,87.42,87.25,87.36,21800.0,63.5555,63.57,63.4464,63.5264,21800.0
2014-03-05 12:30:00,87.37,87.46,87.27,87.34,14600.0,63.5336,63.5991,63.4609,63.5118,14600.0
2014-03-05 13:00:00,87.39,87.54,87.35,87.39,9100.0,63.5482,63.6573,63.5191,63.5482,9100.0
2014-03-05 13:30:00,87.41,87.47,87.35,87.43,15200.0,63.5627,63.6064,63.5191,63.5773,15200.0
2014-03-05 14:00:00,87.46,87.52,87.34,87.44,18000.0,63.5991,63.6427,63.5118,63.5845,18000.0
2014-03-05 14:30:00,87.46,87.71,87.46,87.7,40700.0,63.5991,63.7809,63.5991,63.7736,40700.0
2014-03-05 15:00:00,87.68,87.73,87.58,87.7,37400.0,63.7591,63.7954,63.6863,63.7736,37400.0
2014-03-05 15:30:00,87.69,87.72,87.51,87.6,68300.0,63.7663,63.7882,63.6354,63.7009,68300.0
2014-03-06 09:30:00,88.03,88.12,87.55,88.0,32300.0,64.0136,64.079,63.6645,63.9918,32300.0
2014-03-06 10:00:00,88.0,88.06,87.55,87.71,37900.0,63.9918,64.0354,63.6645,63.7809,37900.0
2014-03-06 10:30:00,87.74,87.8,87.57,87.64,10400.0,63.8027,63.8463,63.6791,63.73,10400.0
2014-03-06 11:00:00,87.62,87.64,87.21,87.25,28500.0,63.7154,63.73,63.4173,63.4464,28500.0
2014-03-06 11:30:00,87.26,87.53,87.25,87.5,12300.0,63.4537,63.65,63.4464,63.6282,12300.0
2014-03-06 12:00:00,87.53,87.75,87.52,87.57,25800.0,63.65,63.81,63.6427,63.6791,25800.0
2014-03-06 12:30:00,87.53,87.58,87.39,87.45,10100.0,63.65,63.6863,63.5482,63.5918,10100.0
2014-03-06 13:00:00,87.45,87.55,87.39,87.48,13800.0,63.5918,63.6645,63.5482,63.6136,13800.0
2014-03-06 13:30:00,87.47,87.55,87.34,87.35,13500.0,63.6064,63.6645,63.5118,63.5191,13500.0
2014-03-06 14:00:00,87.34,87.54,87.34,87.5,20000.0,63.5118,63.6573,63.5118,63.6282,20000.0
2014-03-06 14:30:00,87.49,87.56,87.32,87.32,30400.0,63.6209,63.6718,63.4973,63.4973,30400.0
2014-03-06 15:00:00,87.35,87.42,87.22,87.33,46600.0,63.5191,63.57,63.4246,63.5046,46600.0
2014-03-06 15:30:00,87.32,87.33,87.01,87.1,94700.0,63.4973,63.5046,63.2719,63.3373,94700.0
2014-03-07 09:30:00,87.35,87.76,87.23,87.48,37000.0,63.5191,63.8172,63.4318,63.6136,37000.0
2014-03-07 10:00:00,87.44,87.74,87.29,87.63,45400.0,63.5845,63.8027,63.4755,63.7227,45400.0
2014-03-07 10:30:00,87.67,87.75,87.39,87.53,32600.0,63.7518,63.81,63.5482,63.65,32600.0
2014-03-07 11:00:00,87.48,87.48,87.12,87.23,13900.0,63.6136,63.6136,63.3518,63.4318,13900.0
2014-03-07 11:30:00,87.26,87.58,87.21,87.55,12000.0,63.4537,63.6863,63.4173,63.6645,12000.0
2014-03-07 12:00:00,87.53,87.56,87.39,87.5,18800.0,63.65,63.6718,63.5482,63.6282,18800.0
2014-03-07 12:30:00,87.51,87.51,87.25,87.28,14600.0,63.6354,63.6354,63.4464,63.4682,14600.0
2014-03-07 13:00:00,87.24,87.29,87.13,87.2,22700.0,63.4391,63.4755,63.3591,63.41,22700.0
2014-03-07 13:30:00,87.18,87.34,87.11,87.3,16200.0,63.3955,63.5118,63.3446,63.4827,16200.0
2014-03-07 14:00:00,87.28,87.3,87.03,87.18,18700.0,63.4682,63.4827,63.2864,63.3955,18700.0
2014-03-07 14:30:00,87.2,87.45,87.13,87.38,20000.0,63.41,63.5918,63.3591,63.5409,20000.0
2014-03-07 15:00:00,87.38,87.49,87.33,87.41,15800.0,63.5409,63.6209,63.5046,63.5627,15800.0
2014-03-07 15:30:00,87.39,87.5,87.22,87.47,95100.0,63.5482,63.6282,63.4246,63.6064,95100.0
2014-03-10 09:30:00,87.3,87.49,87.07,87.1,30800.0,63.4827,63.6209,63.3155,63.3373,30800.0
2014-03-10 10:00:00,87.09,87.15,86.51,86.62,36400.0,63.33,63.3737,62.9083,62.9883,36400.0
2014-03-10 10:30:00,86.59,86.66,86.32,86.4,24100.0,62.9664,63.0173,62.7701,62.8283,24100.0
2014-03-10 11:00:00,86.36,86.79,86.22,86.7,35700.0,62.7992,63.1119,62.6974,63.0464,35700.0
2014-03-10 11:30:00,86.72,86.73,86.39,86.39,20100.0,63.061,63.0682,62.821,62.821,20100.0
2014-03-10 12:00:00,86.39,86.57,86.38,86.45,35600.0,62.821,62.9519,62.8137,62.8646,35600.0
2014-03-10 12:30:00,86.45,86.67,86.45,86.66,26100.0,62.8646,63.0246,62.8646,63.0173,26100.0
2014-03-10 13:00:00,86.65,86.66,86.55,86.66,29900.0,63.0101,63.0173,62.9374,63.0173,29900.0
2014-03-10 13:30:00,86.67,86.67,86.5,86.5,24700.0,63.0246,63.0246,62.901,62.901,24700.0
2014-03-10 14:00:00,86.49,86.6,86.45,86.52,30100.0,62.8937,62.9737,62.8646,62.9155,30100.0
2014-03-10 14:30:00,86.55,86.6,86.48,86.56,17500.0,62.9374,62.9737,62.8865,62.9446,17500.0
2014-03-10 15:00:00,86.53,86.53,86.39,86.44,24600.0,62.9228,62.9228,62.821,62.8574,24600.0
2014-03-10 15:30:00,86.45,86.67,86.45,86.55,97100.0,62.8646,63.0246,62.8646,62.9374,97100.0
2014-03-11 09:30:00,86.76,86.91,86.49,86.62,20700.0,63.0901,63.1991,62.8937,62.9883,20700.0
2014-03-11 10:00:00,86.62,86.67,86.43,86.61,29000.0,62.9883,63.0246,62.8501,62.981,29000.0
2014-03-11 10:30:00,86.62,87.1,86.62,87.05,23900.0,62.9883,63.3373,62.9883,63.3009,23900.0
2014-03-11 11:00:00,87.06,87.06,86.74,86.83,23100.0,63.3082,63.3082,63.0755,63.141,23100.0
2014-03-11 11:30:00,86.83,86.85,86.54,86.58,12200.0,63.141,63.1555,62.9301,62.9592,12200.0
2014-03-11 12:00:00,86.59,86.59,86.25,86.29,18900.0,62.9664,62.9664,62.7192,62.7483,18900.0
2014-03-11 12:30:00,86.31,86.51,86.3,86.4,15200.0,62.7628,62.9083,62.7556,62.8283,15200.0
2014-03-11 13:00:00,86.39,86.48,86.25,86.32,17800.0,62.821,62.8865,62.7192,62.7701,17800.0
2014-03-11 13:30:00,86.3,86.54,86.27,86.5,19400.0,62.7556,62.9301,62.7337,62.901,19400.0
2014-03-11 14:00:00,86.5,86.52,86.35,86.36,18500.0,62.901,62.9155,62.7919,62.7992,18500.0
2014-03-11 14:30:00,86.36,86.43,86.25,86.34,33800.0,62.7992,62.8501,62.7192,62.7846,33800.0
2014-03-11 15:00:00,86.33,86.37,86.16,86.3,41500.0,62.7774,62.8065,62.6538,62.7556,41500.0
2014-03-11 15:30:00,86.3,86.45,86.22,86.44,76300.0,62.7556,62.8646,62.6974,62.8574,76300.0
2014-03-12 09:30:00,86.06,86.38,85.75,86.01,16900.0,62.581,62.8137,62.3556,62.5447,16900.0
2014-03-12 10:00:00,85.94,86.27,85.86,86.21,24000.0,62.4938,62.7337,62.4356,62.6901,24000.0
2014-03-12 10:30:00,86.24,86.57,86.21,86.57,33400.0,62.7119,62.9519,62.6901,62.9519,33400.0
2014-03-12 11:00:00,86.57,86.79,86.46,86.69,34800.0,62.9519,63.1119,62.8719,63.0392,34800.0
2014-03-12 11:30:00,86.73,86.77,86.42,86.43,21400.0,63.0682,63.0973,62.8428,62.8501,21400.0
2014-03-12 12:00:00,86.44,86.68,86.44,86.53,32400.0,62.8574,63.0319,62.8574,62.9228,32400.0
2014-03-12 12:30:00,86.52,86.61,86.43,86.56,19300.0,62.9155,62.981,62.8501,62.9446,19300.0
2014-03-12 13:00:00,86.54,86.56,86.4,86.51,14500.0,62.9301,62.9446,62.8283,62.9083,14500.0
2014-03-12 13:30:00,86.5,86.62,86.45,86.54,17000.0,62.901,62.9883,62.8646,62.9301,17000.0
2014-03-12 14:00:00,86.54,86.65,86.4,86.58,30700.0,62.9301,63.0101,62.8283,62.9592,30700.0
2014-03-12 14:30:00,86.6,86.66,86.48,86.56,26000.0,62.9737,63.0173,62.8865,62.9446,26000.0
2014-03-12 15:00:00,86.54,86.61,86.45,86.5,36400.0,62.9301,62.981,62.8646,62.901,36400.0
2014-03-12 15:30:00,86.49,86.8,86.49,86.76,81300.0,62.8937,63.1191,62.8937,63.0901,81300.0
2014-03-13 09:30:00,87.11,87.25,86.9,86.93,38300.0,63.3446,63.4464,63.1919,63.2137,38300.0
2014-03-13 10:00:00,86.94,86.96,86.63,86.8,35700.0,63.221,63.2355,62.9955,63.1191,35700.0
2014-03-13 10:30:00,86.76,86.9,86.56,86.56,30600.0,63.0901,63.1919,62.9446,62.9446,30600.0
2014-03-13 11:00:00,86.53,86.72,86.46,86.57,22800.0,62.9228,63.061,62.8719,62.9519,22800.0
2014-03-13 11:30:00,86.54,86.68,86.5,86.59,17200.0,62.9301,63.0319,62.901,62.9664,17200.0
2014-03-13 12:00:00,86.6,86.6,86.41,86.42,21300.0,62.9737,62.9737,62.8355,62.8428,21300.0
2014-03-13 12:30:00,86.41,86.46,86.21,86.26,23100.0,62.8355,62.8719,62.6901,62.7265,23100.0
2014-03-13 13:00:00,86.29,86.3,86.02,86.26,39300.0,62.7483,62.7556,62.5519,62.7265,39300.0
2014-03-13 13:30:00,86.33,86.39,86.12,86.36,30900.0,62.7774,62.821,62.6247,62.7992,30900.0
2014-03-13 14:00:00,86.35,86.35,85.95,86.05,26900.0,62.7919,62.7919,62.501,62.5738,26900.0
2014-03-13 14:30:00,86.06,86.09,85.78,85.86,47500.0,62.581,62.6029,62.3774,62.4356,47500.0
2014-03-13 15:00:00,85.87,85.96,85.6,85.69,63200.0,62.4429,62.5083,62.2465,62.312,63200.0
2014-03-13 15:30:00,85.69,85.74,85.54,85.56,201800.0,62.312,62.3483,62.2029,62.2174,201800.0
2014-03-14 09:30:00,85.5,86.11,85.46,85.67,48800.0,62.1738,62.6174,62.1447,62.2974,48800.0
2014-03-14 10:00:00,85.72,86.0,85.65,85.82,49000.0,62.3338,62.5374,62.2829,62.4065,49000.0
2014-03-14 10:30:00,85.86,86.06,85.65,85.73,84100.0,62.4356,62.581,62.2829,62.3411,84100.0
2014-03-14 11:00:00,85.74,85.82,85.52,85.59,42400.0,62.3483,62.4065,62.1884,62.2393,42400.0
2014-03-14 11:30:00,85.57,85.85,85.36,85.76,80300.0,62.2247,62.4283,62.072,62.3629,80300.0
2014-03-14 12:00:00,85.76,85.77,85.34,85.34,29800.0,62.3629,62.3702,62.0575,62.0575,29800.0
2014-03-14 12:30:00,85.37,85.72,85.33,85.65,30500.0,62.0793,62.3338,62.0502,62.2829,30500.0
2014-03-14 13:00:00,85.66,85.7,85.4,85.67,30300.0,62.2902,62.3193,62.1011,62.2974,30300.0
2014-03-14 13:30:00,85.66,85.72,85.48,85.62,19100.0,62.2902,62.3338,62.1593,62.2611,19100.0
2014-03-14 14:00:00,85.63,85.67,85.5,85.56,54300.0,62.2683,62.2974,62.1738,62.2174,54300.0
2014-03-14 14:30:00,85.55,85.59,85.38,85.41,30000.0,62.2102,62.2393,62.0866,62.1084,30000.0
2014-03-14 15:00:00,85.39,85.54,85.36,85.49,49400.0,62.0938,62.2029,62.072,62.1665,49400.0
2014-03-14 15:30:00,85.49,85.54,85.37,85.43,144300.0,62.1665,62.2029,62.0793,62.1229,144300.0
2014-03-17 09:30:00,86.01,86.4,85.82,86.08,64300.0,62.5447,62.8283,62.4065,62.5956,64300.0
2014-03-17 10:00:00,86.08,86.14,85.73,85.73,90400.0,62.5956,62.6392,62.3411,62.3411,90400.0
2014-03-17 10:30:00,85.77,85.82,85.48,85.53,28900.0,62.3702,62.4065,62.1593,62.1956,28900.0
2014-03-17 11:00:00,85.55,85.7,85.33,85.58,42800.0,62.2102,62.3193,62.0502,62.232,42800.0
2014-03-17 11:30:00,85.59,85.6,85.39,85.59,26700.0,62.2393,62.2465,62.0938,62.2393,26700.0
2014-03-17 12:00:00,85.63,85.9,85.56,85.88,16800.0,62.2683,62.4647,62.2174,62.4501,16800.0
2014-03-17 12:30:00,85.88,85.95,85.72,85.8,23600.0,62.4501,62.501,62.3338,62.392,23600.0
2014-03-17 13:00:00,85.79,85.83,85.67,85.74,17300.0,62.3847,62.4138,62.2974,62.3483,17300.0
2014-03-17 13:30:00,85.74,85.8,85.65,85.73,26600.0,62.3483,62.392,62.2829,62.3411,26600.0
2014-03-17 14:00:00,85.75,86.05,85.71,85.99,41800.0,62.3556,62.5738,62.3265,62.5301,41800.0
2014-03-17 14:30:00,85.97,85.99,85.79,85.93,30900.0,62.5156,62.5301,62.3847,62.4865,30900.0
2014-03-17 15:00:00,85.93,86.02,85.84,85.93,37300.0,62.4865,62.5519,62.4211,62.4865,37300.0
2014-03-17 15:30:00,85.94,85.96,85.67,85.77,106100.0,62.4938,62.5083,62.2974,62.3702,106100.0
2014-03-18 09:30:00,85.93,86.1,85.72,85.97,36800.0,62.4865,62.6101,62.3338,62.5156,36800.0
2014-03-18 10:00:00,86.02,86.08,85.85,85.97,50000.0,62.5519,62.5956,62.4283,62.5156,50000.0
2014-03-18 10:30:00,86.02,86.05,85.67,85.67,40900.0,62.5519,62.5738,62.2974,62.2974,40900.0
2014-03-18 11:00:00,85.67,85.75,85.6,85.7,18600.0,62.2974,62.3556,62.2465,62.3193,18600.0
2014-03-18 11:30:00,85.7,85.78,85.57,85.67,14700.0,62.3193,62.3774,62.2247,62.2974,14700.0
2014-03-18 12:00:00,85.68,85.78,85.59,85.69,13500.0,62.3047,62.3774,62.2393,62.312,13500.0
2014-03-18 12:30:00,85.66,85.72,85.53,85.69,14200.0,62.2902,62.3338,62.1956,62.312,14200.0
2014-03-18 13:00:00,85.77,85.98,85.74,85.95,18400.0,62.3702,62.5229,62.3483,62.501,18400.0
2014-03-18 13:30:00,85.95,86.06,85.85,85.89,11900.0,62.501,62.581,62.4283,62.4574,11900.0
2014-03-18 14:00:00,85.91,85.98,85.83,85.92,21200.0,62.472,62.5229,62.4138,62.4792,21200.0
2014-03-18 14:30:00,85.92,85.99,85.84,85.91,22800.0,62.4792,62.5301,62.4211,62.472,22800.0
2014-03-18 15:00:00,85.9,85.92,85.85,85.87,28900.0,62.4647,62.4792,62.4283,62.4429,28900.0
2014-03-18 15:30:00,85.85,85.9,85.8,85.84,97600.0,62.4283,62.4647,62.392,62.4211,97600.0
2014-03-19 09:30:00,85.97,86.26,85.84,85.98,43200.0,62.5156,62.7265,62.4211,62.5229,43200.0
2014-03-19 10:00:00,86.03,86.05,85.86,85.91,51700.0,62.5592,62.5738,62.4356,62.472,51700.0
2014-03-19 10:30:00,85.91,85.95,85.68,85.79,20000.0,62.472,62.501,62.3047,62.3847,20000.0
2014-03-19 11:00:00,85.78,85.84,85.72,85.79,22100.0,62.3774,62.4211,62.3338,62.3847,22100.0
2014-03-19 11:30:00,85.8,85.83,85.69,85.79,19700.0,62.392,62.4138,62.312,62.3847,19700.0
2014-03-19 12:00:00,85.8,85.8,85.59,85.6,30900.0,62.392,62.392,62.2393,62.2465,30900.0
2014-03-19 12:30:00,85.58,85.6,85.48,85.49,24000.0,62.232,62.2465,62.1593,62.1665,24000.0
2014-03-19 13:00:00,85.51,85.65,85.48,85.65,21300.0,62.1811,62.2829,62.1593,62.2829,21300.0
2014-03-19 13:30:00,85.66,85.67,85.52,85.55,18500.0,62.2902,62.2974,62.1884,62.2102,18500.0
2014-03-19 14:00:00,85.53,85.53,85.06,85.27,35700.0,62.1956,62.1956,61.8539,62.0066,35700.0
2014-03-19 14:30:00,85.29,85.35,85.01,85.25,34000.0,62.0211,62.0647,61.8175,61.992,34000.0
2014-03-19 15:00:00,85.26,85.3,84.36,84.72,82500.0,61.9993,62.0284,61.3448,61.6066,82500.0
2014-03-19 15:30:00,84.76,85.04,84.7,84.87,132400.0,61.6357,61.8393,61.5921,61.7157,132400.0
2014-03-20 09:30:00,84.68,85.02,84.46,84.74,30600.0,61.5775,61.8248,61.4176,61.6212,30600.0
2014-03-20 10:00:00,84.77,85.26,84.66,84.83,46200.0,61.643,61.9993,61.563,61.6866,46200.0
2014-03-20 10:30:00,84.83,85.03,84.83,84.95,30500.0,61.6866,61.832,61.6866,61.7739,30500.0
2014-03-20 11:00:00,84.97,85.04,84.76,84.89,28800.0,61.7884,61.8393,61.6357,61.7302,28800.0
2014-03-20 11:30:00,84.89,84.98,84.75,84.86,34500.0,61.7302,61.7957,61.6284,61.7084,34500.0
2014-03-20 12:00:00,84.87,85.12,84.83,85.03,31500.0,61.7157,61.8975,61.6866,61.832,31500.0
2014-03-20 12:30:00,85.04,85.16,85.03,85.09,27600.0,61.8393,61.9266,61.832,61.8757,27600.0
2014-03-20 13:00:00,85.07,85.1,85.0,85.01,22100.0,61.8611,61.8829,61.8102,61.8175,22100.0
2014-03-20 13:30:00,85.0,85.15,84.99,85.15,19700.0,61.8102,61.9193,61.803,61.9193,19700.0
2014-03-20 14:00:00,85.15,85.28,85.13,85.28,19900.0,61.9193,62.0138,61.9048,62.0138,19900.0
2014-03-20 14:30:00,85.29,85.3,85.09,85.11,37300.0,62.0211,62.0284,61.8757,61.8902,37300.0
2014-03-20 15:00:00,85.1,85.15,85.0,85.0,51800.0,61.8829,61.9193,61.8102,61.8102,51800.0
2014-03-20 15:30:00,85.02,85.11,84.97,85.09,112100.0,61.8248,61.8902,61.7884,61.8757,112100.0
2014-03-21 09:30:00,85.5,85.64,85.18,85.47,230500.0,62.1738,62.2756,61.9411,62.152,230500.0
2014-03-21 10:00:00,85.43,85.5,85.23,85.35,47600.0,62.1229,62.1738,61.9775,62.0647,47600.0
2014-03-21 10:30:00,85.3,85.56,85.24,85.52,18800.0,62.0284,62.2174,61.9848,62.1884,18800.0
2014-03-21 11:00:00,85.52,85.55,85.41,85.41,20800.0,62.1884,62.2102,62.1084,62.1084,20800.0
2014-03-21 11:30:00,85.42,85.46,85.35,85.41,19300.0,62.1156,62.1447,62.0647,62.1084,19300.0
2014-03-21 12:00:00,85.42,85.44,85.31,85.39,16400.0,62.1156,62.1302,62.0357,62.0938,16400.0
2014-03-21 12:30:00,85.4,85.53,85.34,85.48,10000.0,62.1011,62.1956,62.0575,62.1593,10000.0
2014-03-21 13:00:00,85.47,85.51,85.16,85.19,23800.0,62.152,62.1811,61.9266,61.9484,23800.0
2014-03-21 13:30:00,85.19,85.23,85.03,85.05,13800.0,61.9484,61.9775,61.832,61.8466,13800.0
2014-03-21 14:00:00,85.05,85.19,84.84,84.88,33200.0,61.8466,61.9484,61.6939,61.723,33200.0
2014-03-21 14:30:00,84.85,84.96,84.76,84.95,26300.0,61.7012,61.7811,61.6357,61.7739,26300.0
2014-03-21 15:00:00,84.94,85.03,84.83,85.02,29400.0,61.7666,61.832,61.6866,61.8248,29400.0
2014-03-21 15:30:00,85.01,85.02,84.59,84.68,189500.0,61.8175,61.8248,61.5121,61.5775,189500.0
2014-03-24 09:30:00,84.91,85.32,84.79,84.96,31100.0,61.7448,62.0429,61.6575,61.7811,31100.0
2014-03-24 10:00:00,84.95,84.99,84.52,84.58,32500.0,61.7739,61.803,61.4612,61.5048,32500.0
2014-03-24 10:30:00,84.58,84.65,84.32,84.51,30500.0,61.5048,61.5557,61.3157,61.4539,30500.0
2014-03-24 11:00:00,84.5,84.5,84.13,84.2,34400.0,61.4466,61.4466,61.1776,61.2285,34400.0
2014-03-24 11:30:00,84.17,84.23,84.03,84.14,24000.0,61.2067,61.2503,61.1049,61.1849,24000.0
2014-03-24 12:00:00,84.13,84.24,84.0,84.03,10900.0,61.1776,61.2576,61.083,61.1049,10900.0
2014-03-24 12:30:00,84.0,84.07,83.94,83.94,14900.0,61.083,61.134,61.0394,61.0394,14900.0
2014-03-24 13:00:00,83.95,84.08,83.92,84.07,19400.0,61.0467,61.1412,61.0249,61.134,19400.0
2014-03-24 13:30:00,84.09,84.32,84.03,84.32,11400.0,61.1485,61.3157,61.1049,61.3157,11400.0
2014-03-24 14:00:00,84.32,84.4,84.18,84.37,29700.0,61.3157,61.3739,61.2139,61.3521,29700.0
2014-03-24 14:30:00,84.39,84.44,84.23,84.3,27000.0,61.3666,61.403,61.2503,61.3012,27000.0
2014-03-24 15:00:00,84.32,84.39,84.12,84.38,41700.0,61.3157,61.3666,61.1703,61.3594,41700.0
2014-03-24 15:30:00,84.44,84.51,84.19,84.2,109600.0,61.403,61.4539,61.2212,61.2285,109600.0
2014-03-25 09:30:00,84.96,85.03,84.69,84.82,40600.0,61.7811,61.832,61.5848,61.6793,40600.0
2014-03-25 10:00:00,84.83,85.05,84.69,84.85,37700.0,61.6866,61.8466,61.5848,61.7012,37700.0
2014-03-25 10:30:00,84.81,84.86,84.3,84.31,40500.0,61.6721,61.7084,61.3012,61.3085,40500.0
2014-03-25 11:00:00,84.26,84.45,84.25,84.41,29200.0,61.2721,61.4103,61.2648,61.3812,29200.0
2014-03-25 11:30:00,84.43,84.45,84.14,84.29,30300.0,61.3957,61.4103,61.1849,61.2939,30300.0
2014-03-25 12:00:00,84.27,84.29,84.11,84.22,19700.0,61.2794,61.2939,61.163,61.243,19700.0
2014-03-25 12:30:00,84.21,84.57,84.2,84.52,26000.0,61.2358,61.4975,61.2285,61.4612,26000.0
2014-03-25 13:00:00,84.52,84.81,84.47,84.77,25100.0,61.4612,61.6721,61.4248,61.643,25100.0
2014-03-25 13:30:00,84.77,84.84,84.64,84.71,43100.0,61.643,61.6939,61.5484,61.5993,43100.0
2014-03-25 14:00:00,84.72,84.87,84.55,84.56,34100.0,61.6066,61.7157,61.483,61.4903,34100.0
2014-03-25 14:30:00,84.58,84.64,84.53,84.57,27900.0,61.5048,61.5484,61.4685,61.4975,27900.0
2014-03-25 15:00:00,84.55,84.63,84.46,84.55,37900.0,61.483,61.5412,61.4176,61.483,37900.0
2014-03-25 15:30:00,84.55,84.67,84.4,84.46,88200.0,61.483,61.5703,61.3739,61.4176,88200.0
2014-03-26 09:30:00,84.73,85.08,84.67,84.8,38500.0,61.6139,61.8684,61.5703,61.6648,38500.0
2014-03-26 10:00:00,84.75,85.01,84.73,84.82,29600.0,61.6284,61.8175,61.6139,61.6793,29600.0
2014-03-26 10:30:00,84.81,84.93,84.66,84.7,25200.0,61.6721,61.7593,61.563,61.5921,25200.0
2014-03-26 11:00:00,84.64,84.87,84.64,84.85,16400.0,61.5484,61.7157,61.5484,61.7012,16400.0
2014-03-26 11:30:00,84.76,84.8,84.45,84.53,10400.0,61.6357,61.6648,61.4103,61.4685,10400.0
2014-03-26 12:00:00,84.55,84.55,84.36,84.46,14000.0,61.483,61.483,61.3448,61.4176,14000.0
2014-03-26 12:30:00,84.4,84.74,84.39,84.59,83700.0,61.3739,61.6212,61.3666,61.5121,83700.0
2014-03-26 13:00:00,84.58,84.58,84.31,84.31,14600.0,61.5048,61.5048,61.3085,61.3085,14600.0
2014-03-26 13:30:00,84.25,84.26,83.99,84.12,20000.0,61.2648,61.2721,61.0758,61.1703,20000.0
2014-03-26 14:00:00,84.09,84.12,83.97,84.08,19000.0,61.1485,61.1703,61.0612,61.1412,19000.0
2014-03-26 14:30:00,84.09,84.49,84.06,84.49,27600.0,61.1485,61.4394,61.1267,61.4394,27600.0
2014-03-26 15:00:00,84.5,84.55,84.28,84.3,49200.0,61.4466,61.483,61.2867,61.3012,49200.0
2014-03-26 15:30:00,84.28,84.39,84.25,84.25,143000.0,61.2867,61.3666,61.2648,61.2648,143000.0
2014-03-27 09:30:00,84.05,84.11,83.51,83.8,42700.0,61.1194,61.163,60.7267,60.9376,42700.0
2014-03-27 10:00:00,83.86,84.16,83.62,84.06,27200.0,60.9812,61.1994,60.8067,61.1267,27200.0
2014-03-27 10:30:00,84.09,84.11,83.93,84.06,24400.0,61.1485,61.163,61.0321,61.1267,24400.0
2014-03-27 11:00:00,84.05,84.09,83.75,83.87,19300.0,61.1194,61.1485,60.9013,60.9885,19300.0
2014-03-27 11:30:00,83.88,83.96,83.59,83.93,22600.0,60.9958,61.054,60.7849,61.0321,22600.0
2014-03-27 12:00:00,83.91,84.0,83.7,83.95,15400.0,61.0176,61.083,60.8649,61.0467,15400.0
2014-03-27 12:30:00,84.01,84.04,83.85,84.0,10100.0,61.0903,61.1121,60.974,61.083,10100.0
2014-03-27 13:00:00,83.99,84.13,83.93,84.01,18000.0,61.0758,61.1776,61.0321,61.0903,18000.0
2014-03-27 13:30:00,84.02,84.02,83.81,83.96,26100.0,61.0976,61.0976,60.9449,61.054,26100.0
2014-03-27 14:00:00,84.0,84.07,83.85,84.05,14500.0,61.083,61.134,60.974,61.1194,14500.0
2014-03-27 14:30:00,84.06,84.1,83.9,83.95,13200.0,61.1267,61.1558,61.0103,61.0467,13200.0
2014-03-27 15:00:00,83.95,84.08,83.89,84.05,22400.0,61.0467,61.1412,61.0031,61.1194,22400.0
2014-03-27 15:30:00,84.06,84.13,83.94,83.97,59700.0,61.1267,61.1776,61.0394,61.0612,59700.0
2014-03-28 09:30:00,84.37,84.9,84.06,84.85,19000.0,61.3521,61.7375,61.1267,61.7012,19000.0
2014-03-28 10:00:00,84.9,85.16,84.85,84.88,25600.0,61.7375,61.9266,61.7012,61.723,25600.0
2014-03-28 10:30:00,84.9,85.37,84.9,85.36,22700.0,61.7375,62.0793,61.7375,62.072,22700.0
2014-03-28 11:00:00,85.35,85.38,85.22,85.22,20400.0,62.0647,62.0866,61.9702,61.9702,20400.0
2014-03-28 11:30:00,85.22,85.3,85.13,85.3,14300.0,61.9702,62.0284,61.9048,62.0284,14300.0
2014-03-28 12:00:00,85.29,85.33,85.2,85.26,16700.0,62.0211,62.0502,61.9557,61.9993,16700.0
2014-03-28 12:30:00,85.25,85.32,85.03,85.05,18200.0,61.992,62.0429,61.832,61.8466,18200.0
2014-03-28 13:00:00,85.07,85.08,84.91,85.06,19300.0,61.8611,61.8684,61.7448,61.8539,19300.0
2014-03-28 13:30:00,85.02,85.1,84.97,85.0,12100.0,61.8248,61.8829,61.7884,61.8102,12100.0
2014-03-28 14:00:00,84.99,85.03,84.62,84.8,32000.0,61.803,61.832,61.5339,61.6648,32000.0
2014-03-28 14:30:00,84.8,85.12,84.7,85.11,43900.0,61.6648,61.8975,61.5921,61.8902,43900.0
2014-03-28 15:00:00,85.13,85.18,85.04,85.18,40100.0,61.9048,61.9411,61.8393,61.9411,40100.0
2014-03-28 15:30:00,85.19,85.27,85.12,85.24,77400.0,61.9484,62.0066,61.8975,61.9848,77400.0
2014-03-31 09:30:00,85.74,85.99,85.36,85.91,36500.0,62.3483,62.5301,62.072,62.472,36500.0
2014-03-31 10:00:00,85.94,86.09,85.87,86.09,31200.0,62.4938,62.6029,62.4429,62.6029,31200.0
2014-03-31 10:30:00,86.13,86.35,86.1,86.27,30800.0,62.6319,62.7919,62.6101,62.7337,30800.0
2014-03-31 11:00:00,86.25,86.42,86.11,86.15,33800.0,62.7192,62.8428,62.6174,62.6465,33800.0
2014-03-31 11:30:00,86.15,86.32,86.09,86.17,37500.0,62.6465,62.7701,62.6029,62.661,37500.0
2014-03-31 12:00:00,86.2,86.51,86.15,86.47,16100.0,62.6828,62.9083,62.6465,62.8792,16100.0
2014-03-31 12:30:00,86.46,86.76,86.46,86.74,27000.0,62.8719,63.0901,62.8719,63.0755,27000.0
2014-03-31 13:00:00,86.75,86.78,86.45,86.57,22800.0,63.0828,63.1046,62.8646,62.9519,22800.0
2014-03-31 13:30:00,86.59,86.59,86.26,86.32,14300.0,62.9664,62.9664,62.7265,62.7701,14300.0
2014-03-31 14:00:00,86.32,86.56,86.29,86.42,23800.0,62.7701,62.9446,62.7483,62.8428,23800.0
2014-03-31 14:30:00,86.41,86.5,86.39,86.49,27400.0,62.8355,62.901,62.821,62.8937,27400.0
2014-03-31 15:00:00,86.48,86.58,86.34,86.57,39200.0,62.8865,62.9592,62.7846,62.9519,39200.0
2014-03-31 15:30:00,86.57,86.89,86.57,86.85,207200.0,62.9519,63.1846,62.9519,63.1555,207200.0
2014-04-01 09:30:00,86.77,86.93,86.21,86.4,91800.0,63.0973,63.2137,62.6901,62.8283,91800.0
2014-04-01 10:00:00,86.37,86.65,86.29,86.31,81500.0,62.8065,63.0101,62.7483,62.7628,81500.0
2014-04-01 10:30:00,86.34,86.42,86.0,86.18,62700.0,62.7846,62.8428,62.5374,62.6683,62700.0
2014-04-01 11:00:00,86.17,86.29,86.14,86.24,22400.0,62.661,62.7483,62.6392,62.7119,22400.0
2014-04-01 11:30:00,86.24,86.53,86.17,86.47,30900.0,62.7119,62.9228,62.661,62.8792,30900.0
2014-04-01 12:00:00,86.47,86.47,86.26,86.31,32500.0,62.8792,62.8792,62.7265,62.7628,32500.0
2014-04-01 12:30:00,86.33,86.42,86.31,86.31,27100.0,62.7774,62.8428,62.7628,62.7628,27100.0
2014-04-01 13:00:00,86.3,86.41,86.15,86.41,38200.0,62.7556,62.8355,62.6465,62.8355,38200.0
2014-04-01 13:30:00,86.4,86.47,86.25,86.43,30200.0,62.8283,62.8792,62.7192,62.8501,30200.0
2014-04-01 14:00:00,86.45,86.56,86.42,86.55,27100.0,62.8646,62.9446,62.8428,62.9374,27100.0
2014-04-01 14:30:00,86.55,86.6,86.49,86.58,25800.0,62.9374,62.9737,62.8937,62.9592,25800.0
2014-04-01 15:00:00,86.57,86.72,86.51,86.71,39400.0,62.9519,63.061,62.9083,63.0537,39400.0
2014-04-01 15:30:00,86.71,86.87,86.64,86.8,86600.0,63.0537,63.1701,63.0028,63.1191,86600.0
2014-04-02 09:30:00,87.0,87.29,86.53,86.92,69700.0,63.2646,63.4755,62.9228,63.2064,69700.0
2014-04-02 10:00:00,86.95,87.23,86.93,87.0,86300.0,63.2282,63.4318,63.2137,63.2646,86300.0
2014-04-02 10:30:00,87.0,87.25,86.93,87.2,67200.0,63.2646,63.4464,63.2137,63.41,67200.0
2014-04-02 11:00:00,87.21,87.49,87.2,87.36,43900.0,63.4173,63.6209,63.41,63.5264,43900.0
2014-04-02 11:30:00,87.39,87.39,87.08,87.35,37100.0,63.5482,63.5482,63.3228,63.5191,37100.0
2014-04-02 12:00:00,87.32,87.33,87.21,87.28,20000.0,63.4973,63.5046,63.4173,63.4682,20000.0
2014-04-02 12:30:00,87.27,87.43,87.19,87.43,36500.0,63.4609,63.5773,63.4027,63.5773,36500.0
2014-04-02 13:00:00,87.4,87.46,87.16,87.19,32900.0,63.5555,63.5991,63.3809,63.4027,32900.0
2014-04-02 13:30:00,87.18,87.22,86.93,87.02,22600.0,63.3955,63.4246,63.2137,63.2791,22600.0
2014-04-02 14:00:00,87.04,87.09,86.98,87.0,30500.0,63.2937,63.33,63.25,63.2646,30500.0
2014-04-02 14:30:00,87.01,87.17,86.97,87.11,25800.0,63.2719,63.3882,63.2428,63.3446,25800.0
2014-04-02 15:00:00,87.14,87.22,87.01,87.16,52700.0,63.3664,63.4246,63.2719,63.3809,52700.0
2014-04-02 15:30:00,87.16,87.22,86.98,87.01,153800.0,63.3809,63.4246,63.25,63.2719,153800.0
2014-04-03 09:30:00,87.71,87.84,87.27,87.73,79200.0,63.7809,63.8754,63.4609,63.7954,79200.0
2014-04-03 10:00:00,87.74,87.95,87.63,87.81,49400.0,63.8027,63.9554,63.7227,63.8536,49400.0
2014-04-03 10:30:00,87.79,87.83,87.38,87.47,37500.0,63.8391,63.8681,63.5409,63.6064,37500.0
2014-04-03 11:00:00,87.44,87.6,87.39,87.4,35000.0,63.5845,63.7009,63.5482,63.5555,35000.0
2014-04-03 11:30:00,87.4,87.56,87.33,87.44,61400.0,63.5555,63.6718,63.5046,63.5845,61400.0
2014-04-03 12:00:00,87.39,87.66,87.37,87.54,20000.0,63.5482,63.7445,63.5336,63.6573,20000.0
2014-04-03 12:30:00,87.54,87.54,87.39,87.4,13800.0,63.6573,63.6573,63.5482,63.5555,13800.0
2014-04-03 13:00:00,87.43,87.47,87.33,87.45,18700.0,63.5773,63.6064,63.5046,63.5918,18700.0
2014-04-03 13:30:00,87.44,87.66,87.43,87.5,29300.0,63.5845,63.7445,63.5773,63.6282,29300.0
2014-04-03 14:00:00,87.49,87.55,87.43,87.43,13700.0,63.6209,63.6645,63.5773,63.5773,13700.0
2014-04-03 14:30:00,87.4,87.46,87.17,87.44,31200.0,63.5555,63.5991,63.3882,63.5845,31200.0
2014-04-03 15:00:00,87.46,87.57,87.38,87.56,37300.0,63.5991,63.6791,63.5409,63.6718,37300.0
2014-04-03 15:30:00,87.57,87.72,87.55,87.59,104800.0,63.6791,63.7882,63.6645,63.6936,104800.0
2014-04-04 09:30:00,88.09,88.18,87.65,87.93,27400.0,64.0572,64.1227,63.7373,63.9409,27400.0
2014-04-04 10:00:00,87.97,88.1,87.76,87.91,55200.0,63.9699,64.0645,63.8172,63.9263,55200.0
2014-04-04 10:30:00,87.9,88.07,87.72,87.77,20800.0,63.919,64.0427,63.7882,63.8245,20800.0
2014-04-04 11:00:00,87.7,87.75,87.29,87.34,23400.0,63.7736,63.81,63.4755,63.5118,23400.0
2014-04-04 11:30:00,87.34,87.47,86.9,87.03,14900.0,63.5118,63.6064,63.1919,63.2864,14900.0
2014-04-04 12:00:00,86.97,87.0,86.69,86.82,14800.0,63.2428,63.2646,63.0392,63.1337,14800.0
2014-04-04 12:30:00,86.86,86.95,86.34,86.5,16600.0,63.1628,63.2282,62.7846,62.901,16600.0
2014-04-04 13:00:00,86.5,86.69,86.25,86.47,36200.0,62.901,63.0392,62.7192,62.8792,36200.0
2014-04-04 13:30:00,86.42,86.61,86.36,86.45,26300.0,62.8428,62.981,62.7992,62.8646,26300.0
2014-04-04 14:00:00,86.47,86.51,86.25,86.29,11900.0,62.8792,62.9083,62.7192,62.7483,11900.0
2014-04-04 14:30:00,86.31,86.35,86.04,86.25,24000.0,62.7628,62.7919,62.5665,62.7192,24000.0
2014-04-04 15:00:00,86.25,86.46,86.0,86.38,39700.0,62.7192,62.8719,62.5374,62.8137,39700.0
2014-04-04 15:30:00,86.37,86.42,86.21,86.31,89700.0,62.8065,62.8428,62.6901,62.7628,89700.0
2014-04-07 09:30:00,85.9,86.29,85.24,85.55,60500.0,62.4647,62.7483,61.9848,62.2102,60500.0
2014-04-07 10:00:00,85.55,85.62,85.26,85.32,47900.0,62.2102,62.2611,61.9993,62.0429,47900.0
2014-04-07 10:30:00,85.28,85.38,84.93,84.99,29900.0,62.0138,62.0866,61.7593,61.803,29900.0
2014-04-07 11:00:00,85.0,85.14,84.75,84.75,19400.0,61.8102,61.912,61.6284,61.6284,19400.0
2014-04-07 11:30:00,84.77,84.98,84.56,84.61,34600.0,61.643,61.7957,61.4903,61.5266,34600.0
2014-04-07 12:00:00,84.63,84.69,84.2,84.26,47600.0,61.5412,61.5848,61.2285,61.2721,47600.0
2014-04-07 12:30:00,84.23,84.85,84.2,84.75,56500.0,61.2503,61.7012,61.2285,61.6284,56500.0
2014-04-07 13:00:00,84.75,84.8,84.57,84.58,17300.0,61.6284,61.6648,61.4975,61.5048,17300.0
2014-04-07 13:30:00,84.58,84.62,84.46,84.46,16000.0,61.5048,61.5339,61.4176,61.4176,16000.0
2014-04-07 14:00:00,84.46,84.6,84.4,84.45,23100.0,61.4176,61.5194,61.3739,61.4103,23100.0
2014-04-07 14:30:00,84.44,84.9,84.44,84.9,23200.0,61.403,61.7375,61.403,61.7375,23200.0
2014-04-07 15:00:00,84.88,84.97,84.82,84.96,38700.0,61.723,61.7884,61.6793,61.7811,38700.0
2014-04-07 15:30:00,84.94,84.94,84.58,84.68,57800.0,61.7666,61.7666,61.5048,61.5775,57800.0
2014-04-08 09:30:00,84.56,85.24,84.55,84.9,25000.0,61.4903,61.9848,61.483,61.7375,25000.0
2014-04-08 10:00:00,84.91,85.15,84.35,84.35,35100.0,61.7448,61.9193,61.3376,61.3376,35100.0
2014-04-08 10:30:00,84.4,85.14,84.4,85.05,32100.0,61.3739,61.912,61.3739,61.8466,32100.0
2014-04-08 11:00:00,85.05,85.74,85.05,85.7,29100.0,61.8466,62.3483,61.8466,62.3193,29100.0
2014-04-08 11:30:00,85.71,85.82,85.58,85.78,44300.0,62.3265,62.4065,62.232,62.3774,44300.0
2014-04-08 12:00:00,85.79,85.91,85.69,85.84,53100.0,62.3847,62.472,62.312,62.4211,53100.0
2014-04-08 12:30:00,85.86,85.96,85.69,85.7,37800.0,62.4356,62.5083,62.312,62.3193,37800.0
2014-04-08 13:00:00,85.75,86.27,85.67,86.22,25100.0,62.3556,62.7337,62.2974,62.6974,25100.0
2014-04-08 13:30:00,86.16,86.16,85.83,85.88,52600.0,62.6538,62.6538,62.4138,62.4501,52600.0
2014-04-08 14:00:00,85.87,85.93,85.68,85.91,40700.0,62.4429,62.4865,62.3047,62.472,40700.0
2014-04-08 14:30:00,85.91,86.07,85.82,86.0,14600.0,62.472,62.5883,62.4065,62.5374,14600.0
2014-04-08 15:00:00,85.97,86.15,85.87,86.06,23200.0,62.5156,62.6465,62.4429,62.581,23200.0
2014-04-08 15:30:00,86.06,86.23,86.06,86.17,71000.0,62.581,62.7047,62.581,62.661,71000.0
2014-04-09 09:30:00,86.52,86.64,85.89,86.28,33200.0,62.9155,63.0028,62.4574,62.741,33200.0
2014-04-09 10:00:00,86.27,86.51,86.05,86.48,75900.0,62.7337,62.9083,62.5738,62.8865,75900.0
2014-04-09 10:30:00,86.48,86.7,86.45,86.48,47800.0,62.8865,63.0464,62.8646,62.8865,47800.0
2014-04-09 11:00:00,86.49,86.82,86.45,86.66,38100.0,62.8937,63.1337,62.8646,63.0173,38100.0
2014-04-09 11:30:00,86.65,87.02,86.62,87.0,29200.0,63.0101,63.2791,62.9883,63.2646,29200.0
2014-04-09 12:00:00,86.99,87.05,86.87,87.0,40300.0,63.2573,63.3009,63.1701,63.2646,40300.0
2014-04-09 12:30:00,87.0,87.05,86.81,86.83,20400.0,63.2646,63.3009,63.1264,63.141,20400.0
2014-04-09 13:00:00,86.85,86.89,86.74,86.74,7800.0,63.1555,63.1846,63.0755,63.0755,7800.0
2014-04-09 13:30:00,86.71,86.77,86.62,86.65,12600.0,63.0537,63.0973,62.9883,63.0101,12600.0
2014-04-09 14:00:00,86.65,87.13,86.65,87.01,31900.0,63.0101,63.3591,63.0101,63.2719,31900.0
2014-04-09 14:30:00,86.99,87.08,86.87,86.92,21600.0,63.2573,63.3228,63.1701,63.2064,21600.0
2014-04-09 15:00:00,86.94,87.09,86.85,87.0,31500.0,63.221,63.33,63.1555,63.2646,31500.0
2014-04-09 15:30:00,87.02,87.17,86.99,87.05,84400.0,63.2791,63.3882,63.2573,63.3009,84400.0
2014-04-10 09:30:00,87.03,87.32,86.83,86.97,27800.0,63.2864,63.4973,63.141,63.2428,27800.0
2014-04-10 10:00:00,86.91,87.21,86.84,87.05,28400.0,63.1991,63.4173,63.1482,63.3009,28400.0
2014-04-10 10:30:00,87.07,87.15,86.58,86.58,35300.0,63.3155,63.3737,62.9592,62.9592,35300.0
2014-04-10 11:00:00,86.55,86.55,86.3,86.3,30300.0,62.9374,62.9374,62.7556,62.7556,30300.0
2014-04-10 11:30:00,86.31,86.63,86.3,86.43,28100.0,62.7628,62.9955,62.7556,62.8501,28100.0
2014-04-10 12:00:00,86.45,86.53,86.04,86.27,26600.0,62.8646,62.9228,62.5665,62.7337,26600.0
2014-04-10 12:30:00,86.28,86.35,86.01,86.12,18800.0,62.741,62.7919,62.5447,62.6247,18800.0
2014-04-10 13:00:00,86.15,86.3,85.85,86.02,21800.0,62.6465,62.7556,62.4283,62.5519,21800.0
2014-04-10 13:30:00,86.02,86.35,85.98,86.35,22200.0,62.5519,62.7919,62.5229,62.7919,22200.0
2014-04-10 14:00:00,86.32,86.44,86.22,86.22,25900.0,62.7701,62.8574,62.6974,62.6974,25900.0
2014-04-10 14:30:00,86.2,86.2,85.82,85.93,35800.0,62.6828,62.6828,62.4065,62.4865,35800.0
2014-04-10 15:00:00,85.9,85.91,85.45,85.58,53800.0,62.4647,62.472,62.1375,62.232,53800.0
2014-04-10 15:30:00,85.53,85.78,85.46,85.46,85900.0,62.1956,62.3774,62.1447,62.1447,85900.0
2014-04-11 09:30:00,84.77,85.48,84.58,85.11,37300.0,61.643,62.1593,61.5048,61.8902,37300.0
2014-04-11 10:00:00,85.1,85.15,84.56,84.68,48400.0,61.8829,61.9193,61.4903,61.5775,48400.0
2014-04-11 10:30:00,84.64,85.17,84.54,85.13,22500.0,61.5484,61.9338,61.4757,61.9048,22500.0
2014-04-11 11:00:00,85.17,85.27,84.93,85.0,22700.0,61.9338,62.0066,61.7593,61.8102,22700.0
2014-04-11 11:30:00,84.97,85.04,84.75,84.85,20600.0,61.7884,61.8393,61.6284,61.7012,20600.0
2014-04-11 12:00:00,84.89,85.0,84.69,84.87,16400.0,61.7302,61.8102,61.5848,61.7157,16400.0
2014-04-11 12:30:00,84.87,85.06,84.82,84.93,18700.0,61.7157,61.8539,61.6793,61.7593,18700.0
2014-04-11 13:00:00,84.94,84.97,84.65,84.69,15400.0,61.7666,61.7884,61.5557,61.5848,15400.0
2014-04-11 13:30:00,84.66,84.95,84.63,84.65,18200.0,61.563,61.7739,61.5412,61.5557,18200.0
2014-04-11 14:00:00,84.66,84.79,84.58,84.68,20700.0,61.563,61.6575,61.5048,61.5775,20700.0
2014-04-11 14:30:00,84.65,84.74,84.45,84.68,33700.0,61.5557,61.6212,61.4103,61.5775,33700.0
2014-04-11 15:00:00,84.71,84.95,84.55,84.83,28600.0,61.5993,61.7739,61.483,61.6866,28600.0
2014-04-11 15:30:00,84.83,84.87,84.46,84.56,76500.0,61.6866,61.7157,61.4176,61.4903,76500.0
2014-04-14 09:30:00,85.37,85.38,84.72,84.85,22300.0,62.0793,62.0866,61.6066,61.7012,22300.0
2014-04-14 10:00:00,84.87,85.18,84.84,84.93,23600.0,61.7157,61.9411,61.6939,61.7593,23600.0
2014-04-14 10:30:00,84.96,85.44,84.9,85.37,18600.0,61.7811,62.1302,61.7375,62.0793,18600.0
2014-04-14 11:00:00,85.3,85.36,85.05,85.15,28500.0,62.0284,62.072,61.8466,61.9193,28500.0
2014-04-14 11:30:00,85.14,85.43,85.14,85.2,27100.0,61.912,62.1229,61.912,61.9557,27100.0
2014-04-14 12:00:00,85.19,85.27,85.03,85.09,22100.0,61.9484,62.0066,61.832,61.8757,22100.0
2014-04-14 12:30:00,85.1,85.27,84.97,85.02,28800.0,61.8829,62.0066,61.7884,61.8248,28800.0
2014-04-14 13:00:00,85.03,85.04,84.79,84.84,21400.0,61.832,61.8393,61.6575,61.6939,21400.0
2014-04-14 13:30:00,84.84,85.02,84.71,84.77,19700.0,61.6939,61.8248,61.5993,61.643,19700.0
2014-04-14 14:00:00,84.77,84.9,84.5,84.55,22300.0,61.643,61.7375,61.4466,61.483,22300.0
2014-04-14 14:30:00,84.55,84.78,84.47,84.58,13500.0,61.483,61.6502,61.4248,61.5048,13500.0
2014-04-14 15:00:00,84.59,84.59,84.09,84.36,22300.0,61.5121,61.5121,61.1485,61.3448,22300.0
2014-04-14 15:30:00,84.45,84.94,84.45,84.87,58500.0,61.4103,61.7666,61.4103,61.7157,58500.0
2014-04-15 09:30:00,85.08,85.36,84.81,85.2,22200.0,61.8684,62.072,61.6721,61.9557,22200.0
2014-04-15 10:00:00,85.21,85.27,84.21,84.21,26200.0,61.9629,62.0066,61.2358,61.2358,26200.0
2014-04-15 10:30:00,84.22,84.57,84.01,84.23,42800.0,61.243,61.4975,61.0903,61.2503,42800.0
2014-04-15 11:00:00,84.23,84.26,84.0,84.19,27700.0,61.2503,61.2721,61.083,61.2212,27700.0
2014-04-15 11:30:00,84.22,84.4,83.84,83.97,15200.0,61.243,61.3739,60.9667,61.0612,15200.0
2014-04-15 12:00:00,83.88,84.02,83.76,84.02,19300.0,60.9958,61.0976,60.9085,61.0976,19300.0
2014-04-15 12:30:00,84.02,84.08,83.77,83.81,8200.0,61.0976,61.1412,60.9158,60.9449,8200.0
2014-04-15 13:00:00,83.79,84.04,83.72,84.04,12500.0,60.9303,61.1121,60.8794,61.1121,12500.0
2014-04-15 13:30:00,84.03,84.57,83.94,84.56,21900.0,61.1049,61.4975,61.0394,61.4903,21900.0
2014-04-15 14:00:00,84.59,84.74,84.35,84.63,12500.0,61.5121,61.6212,61.3376,61.5412,12500.0
2014-04-15 14:30:00,84.57,85.08,84.57,84.88,18100.0,61.4975,61.8684,61.4975,61.723,18100.0
2014-04-15 15:00:00,84.92,85.21,84.78,85.12,19800.0,61.7521,61.9629,61.6502,61.8975,19800.0
2014-04-15 15:30:00,85.12,85.25,84.92,85.19,57900.0,61.8975,61.992,61.7521,61.9484,57900.0
2014-04-16 09:30:00,86.96,87.59,86.75,87.31,120500.0,63.2355,63.6936,63.0828,63.49,120500.0
2014-04-16 10:00:00,87.31,87.4,87.01,87.27,169200.0,63.49,63.5555,63.2719,63.4609,169200.0
2014-04-16 10:30:00,87.27,87.38,87.05,87.08,161300.0,63.4609,63.5409,63.3009,63.3228,161300.0
2014-04-16 11:00:00,87.1,87.18,87.0,87.18,96900.0,63.3373,63.3955,63.2646,63.3955,96900.0
2014-04-16 11:30:00,87.23,87.34,87.03,87.32,29400.0,63.4318,63.5118,63.2864,63.4973,29400.0
2014-04-16 12:00:00,87.35,87.6,87.34,87.48,19200.0,63.5191,63.7009,63.5118,63.6136,19200.0
2014-04-16 12:30:00,87.5,87.59,87.33,87.48,43800.0,63.6282,63.6936,63.5046,63.6136,43800.0
2014-04-16 13:00:00,87.46,87.6,87.36,87.48,46900.0,63.5991,63.7009,63.5264,63.6136,46900.0
2014-04-16 13:30:00,87.47,87.47,87.23,87.34,28200.0,63.6064,63.6064,63.4318,63.5118,28200.0
2014-04-16 14:00:00,87.34,87.35,87.05,87.18,16100.0,63.5118,63.5191,63.3009,63.3955,16100.0
2014-04-16 14:30:00,87.2,87.38,87.16,87.37,19900.0,63.41,63.5409,63.3809,63.5336,19900.0
2014-04-16 15:00:00,87.34,87.46,87.28,87.43,45800.0,63.5118,63.5991,63.4682,63.5773,45800.0
2014-04-16 15:30:00,87.42,87.6,87.36,87.42,96700.0,63.57,63.7009,63.5264,63.57,96700.0
2014-04-17 09:30:00,87.4,88.1,87.4,87.89,108600.0,63.5555,64.0645,63.5555,63.9118,108600.0
2014-04-17 10:00:00,87.77,88.28,87.74,88.12,50600.0,63.8245,64.1954,63.8027,64.079,50600.0
2014-04-17 10:30:00,88.11,88.2,87.9,88.15,32000.0,64.0718,64.1372,63.919,64.1008,32000.0
2014-04-17 11:00:00,88.14,88.17,87.82,87.91,29100.0,64.0936,64.1154,63.8609,63.9263,29100.0
2014-04-17 11:30:00,87.94,87.97,87.79,87.81,39700.0,63.9481,63.9699,63.8391,63.8536,39700.0
2014-04-17 12:00:00,87.83,87.97,87.66,87.92,100300.0,63.8681,63.9699,63.7445,63.9336,100300.0
2014-04-17 12:30:00,87.91,87.99,87.84,87.93,18500.0,63.9263,63.9845,63.8754,63.9409,18500.0
2014-04-17 13:00:00,87.95,88.16,87.95,87.97,27600.0,63.9554,64.1081,63.9554,63.9699,27600.0
2014-04-17 13:30:00,87.98,88.13,87.93,87.94,22900.0,63.9772,64.0863,63.9409,63.9481,22900.0
2014-04-17 14:00:00,87.93,87.93,87.56,87.58,27800.0,63.9409,63.9409,63.6718,63.6863,27800.0
2014-04-17 14:30:00,87.58,87.61,87.17,87.2,50500.0,63.6863,63.7082,63.3882,63.41,50500.0
2014-04-17 15:00:00,87.21,87.44,87.19,87.33,41400.0,63.4173,63.5845,63.4027,63.5046,41400.0
2014-04-17 15:30:00,87.32,87.42,87.16,87.33,126700.0,63.4973,63.57,63.3809,63.5046,126700.0
2014-04-21 09:30:00,87.27,87.87,86.71,87.87,72300.0,63.4609,63.8972,63.0537,63.8972,72300.0
2014-04-21 10:00:00,87.85,88.09,87.54,87.54,46600.0,63.8827,64.0572,63.6573,63.6573,46600.0
2014-04-21 10:30:00,87.46,87.49,87.17,87.3,28200.0,63.5991,63.6209,63.3882,63.4827,28200.0
2014-04-21 11:00:00,87.3,87.68,87.19,87.52,32700.0,63.4827,63.7591,63.4027,63.6427,32700.0
2014-04-21 11:30:00,87.5,87.99,87.5,87.87,65700.0,63.6282,63.9845,63.6282,63.8972,65700.0
2014-04-21 12:00:00,87.87,88.02,87.76,87.96,63300.0,63.8972,64.0063,63.8172,63.9627,63300.0
2014-04-21 12:30:00,87.95,88.1,87.78,88.02,29200.0,63.9554,64.0645,63.8318,64.0063,29200.0
2014-04-21 13:00:00,88.0,88.13,87.93,88.04,37900.0,63.9918,64.0863,63.9409,64.0209,37900.0
2014-04-21 13:30:00,88.07,88.13,88.03,88.13,27300.0,64.0427,64.0863,64.0136,64.0863,27300.0
2014-04-21 14:00:00,88.14,88.2,87.98,88.03,28500.0,64.0936,64.1372,63.9772,64.0136,28500.0
2014-04-21 14:30:00,88.04,88.23,87.99,88.23,32200.0,64.0209,64.159,63.9845,64.159,32200.0
2014-04-21 15:00:00,88.21,88.22,87.83,87.83,59200.0,64.1445,64.1517,63.8681,63.8681,59200.0
2014-04-21 15:30:00,87.84,87.96,87.78,87.94,146200.0,63.8754,63.9627,63.8318,63.9481,146200.0
2014-04-22 09:30:00,88.19,88.23,86.72,87.45,50000.0,64.1299,64.159,63.061,63.5918,50000.0
2014-04-22 10:00:00,87.45,87.69,87.3,87.56,57200.0,63.5918,63.7663,63.4827,63.6718,57200.0
2014-04-22 10:30:00,87.54,87.59,87.37,87.41,35200.0,63.6573,63.6936,63.5336,63.5627,35200.0
2014-04-22 11:00:00,87.46,87.51,86.52,87.06,147900.0,63.5991,63.6354,62.9155,63.3082,147900.0
2014-04-22 11:30:00,87.04,89.05,86.98,87.35,212400.0,63.2937,64.7553,63.25,63.5191,212400.0
2014-04-22 12:00:00,87.37,87.58,86.77,87.01,79500.0,63.5336,63.6863,63.0973,63.2719,79500.0
2014-04-22 12:30:00,87.02,87.12,86.82,86.83,63400.0,63.2791,63.3518,63.1337,63.141,63400.0
2014-04-22 13:00:00,86.83,86.9,86.7,86.79,49900.0,63.141,63.1919,63.0464,63.1119,49900.0
2014-04-22 13:30:00,86.79,86.94,86.63,86.67,37800.0,63.1119,63.221,62.9955,63.0246,37800.0
2014-04-22 14:00:00,86.67,86.74,86.5,86.51,70300.0,63.0246,63.0755,62.901,62.9083,70300.0
2014-04-22 14:30:00,86.55,86.59,86.35,86.41,68100.0,62.9374,62.9664,62.7919,62.8355,68100.0
2014-04-22 15:00:00,86.41,86.41,86.15,86.2,88500.0,62.8355,62.8355,62.6465,62.6828,88500.0
2014-04-22 15:30:00,86.17,86.29,85.97,86.19,247300.0,62.661,62.7483,62.5156,62.6756,247300.0
2014-04-23 09:30:00,86.21,86.39,85.5,85.73,66200.0,62.6901,62.821,62.1738,62.3411,66200.0
2014-04-23 10:00:00,85.63,85.86,85.42,85.73,102400.0,62.2683,62.4356,62.1156,62.3411,102400.0
2014-04-23 10:30:00,85.72,85.81,85.55,85.64,43800.0,62.3338,62.3992,62.2102,62.2756,43800.0
2014-04-23 11:00:00,85.65,85.81,85.33,85.62,49100.0,62.2829,62.3992,62.0502,62.2611,49100.0
2014-04-23 11:30:00,85.61,85.83,85.56,85.79,73700.0,62.2538,62.4138,62.2174,62.3847,73700.0
2014-04-23 12:00:00,85.81,85.85,85.66,85.76,80700.0,62.3992,62.4283,62.2902,62.3629,80700.0
2014-04-23 12:30:00,85.75,85.84,85.62,85.78,41300.0,62.3556,62.4211,62.2611,62.3774,41300.0
2014-04-23 13:00:00,85.79,86.25,85.69,86.16,47600.0,62.3847,62.7192,62.312,62.6538,47600.0
2014-04-23 13:30:00,86.16,86.51,86.16,86.28,40900.0,62.6538,62.9083,62.6538,62.741,40900.0
2014-04-23 14:00:00,86.26,86.3,86.06,86.3,46900.0,62.7265,62.7556,62.581,62.7556,46900.0
2014-04-23 14:30:00,86.31,86.48,86.29,86.4,40200.0,62.7628,62.8865,62.7483,62.8283,40200.0
2014-04-23 15:00:00,86.41,86.67,86.37,86.63,51700.0,62.8355,63.0246,62.8065,62.9955,51700.0
2014-04-23 15:30:00,86.62,86.92,86.56,86.64,204300.0,62.9883,63.2064,62.9446,63.0028,204300.0
2014-04-24 09:30:00,86.84,86.84,86.04,86.09,39400.0,63.1482,63.1482,62.5665,62.6029,39400.0
2014-04-24 10:00:00,86.02,86.43,85.89,86.32,19000.0,62.5519,62.8501,62.4574,62.7701,19000.0
2014-04-24 10:30:00,86.25,86.4,86.06,86.18,15700.0,62.7192,62.8283,62.581,62.6683,15700.0
2014-04-24 11:00:00,86.2,86.42,86.11,86.34,28100.0,62.6828,62.8428,62.6174,62.7846,28100.0
2014-04-24 11:30:00,86.32,86.37,86.19,86.3,23600.0,62.7701,62.8065,62.6756,62.7556,23600.0
2014-04-24 12:00:00,86.27,86.38,86.24,86.25,10700.0,62.7337,62.8137,62.7119,62.7192,10700.0
2014-04-24 12:30:00,86.25,86.42,86.25,86.36,32700.0,62.7192,62.8428,62.7192,62.7992,32700.0
2014-04-24 13:00:00,86.36,86.39,86.22,86.22,18100.0,62.7992,62.821,62.6974,62.6974,18100.0
2014-04-24 13:30:00,86.22,86.28,85.95,85.99,21000.0,62.6974,62.741,62.501,62.5301,21000.0
2014-04-24 14:00:00,86.02,86.16,85.99,86.07,16800.0,62.5519,62.6538,62.5301,62.5883,16800.0
2014-04-24 14:30:00,86.07,86.24,86.05,86.18,18200.0,62.5883,62.7119,62.5738,62.6683,18200.0
2014-04-24 15:00:00,86.19,86.28,86.16,86.19,22400.0,62.6756,62.741,62.6538,62.6756,22400.0
2014-04-24 15:30:00,86.2,86.32,86.16,86.22,60100.0,62.6828,62.7701,62.6538,62.6974,60100.0
2014-04-25 09:30:00,86.06,86.06,85.4,85.4,21100.0,62.581,62.581,62.1011,62.1011,21100.0
2014-04-25 10:00:00,85.4,85.77,85.34,85.66,14000.0,62.1011,62.3702,62.0575,62.2902,14000.0
2014-04-25 10:30:00,85.64,85.64,85.44,85.61,19100.0,62.2756,62.2756,62.1302,62.2538,19100.0
2014-04-25 11:00:00,85.56,85.79,85.47,85.77,13400.0,62.2174,62.3847,62.152,62.3702,13400.0
2014-04-25 11:30:00,85.83,85.93,85.65,85.77,71600.0,62.4138,62.4865,62.2829,62.3702,71600.0
2014-04-25 12:00:00,85.77,85.88,85.66,85.78,19000.0,62.3702,62.4501,62.2902,62.3774,19000.0
2014-04-25 12:30:00,85.8,85.85,85.61,85.7,18400.0,62.392,62.4283,62.2538,62.3193,18400.0
2014-04-25 13:00:00,85.71,85.71,85.47,85.54,15100.0,62.3265,62.3265,62.152,62.2029,15100.0
2014-04-25 13:30:00,85.53,85.58,85.46,85.5,17800.0,62.1956,62.232,62.1447,62.1738,17800.0
2014-04-25 14:00:00,85.49,85.49,85.27,85.38,30100.0,62.1665,62.1665,62.0066,62.0866,30100.0
2014-04-25 14:30:00,85.38,85.57,85.31,85.41,22900.0,62.0866,62.2247,62.0357,62.1084,22900.0
2014-04-25 15:00:00,85.44,85.62,85.44,85.61,53300.0,62.1302,62.2611,62.1302,62.2538,53300.0
2014-04-25 15:30:00,85.62,85.81,85.58,85.66,79400.0,62.2611,62.3992,62.232,62.2902,79400.0
2014-04-28 09:30:00,86.06,86.3,85.81,86.29,26100.0,62.581,62.7556,62.3992,62.7483,26100.0
2014-04-28 10:00:00,86.27,86.71,86.18,86.4,65400.0,62.7337,63.0537,62.6683,62.8283,65400.0
2014-04-28 10:30:00,86.39,86.47,85.84,86.11,63300.0,62.821,62.8792,62.4211,62.6174,63300.0
2014-04-28 11:00:00,86.13,86.32,85.93,85.95,26800.0,62.6319,62.7701,62.4865,62.501,26800.0
2014-04-28 11:30:00,85.97,86.19,85.69,85.72,29900.0,62.5156,62.6756,62.312,62.3338,29900.0
2014-04-28 12:00:00,85.7,85.78,85.5,85.7,57100.0,62.3193,62.3774,62.1738,62.3193,57100.0
2014-04-28 12:30:00,85.7,85.77,85.59,85.61,14000.0,62.3193,62.3702,62.2393,62.2538,14000.0
2014-04-28 13:00:00,85.6,85.6,85.19,85.25,36600.0,62.2465,62.2465,61.9484,61.992,36600.0
2014-04-28 13:30:00,85.25,85.41,85.0,85.31,55100.0,61.992,62.1084,61.8102,62.0357,55100.0
2014-04-28 14:00:00,85.28,85.88,85.2,85.88,30800.0,62.0138,62.4501,61.9557,62.4501,30800.0
2014-04-28 14:30:00,85.85,85.99,85.73,85.9,67200.0,62.4283,62.5301,62.3411,62.4647,67200.0
2014-04-28 15:00:00,85.9,86.62,85.85,86.55,71600.0,62.4647,62.9883,62.4283,62.9374,71600.0
2014-04-28 15:30:00,86.56,86.73,86.53,86.55,98200.0,62.9446,63.0682,62.9228,62.9374,98200.0
2014-04-29 09:30:00,86.75,86.91,86.39,86.53,22600.0,63.0828,63.1991,62.821,62.9228,22600.0
2014-04-29 10:00:00,86.6,86.79,86.15,86.22,30100.0,62.9737,63.1119,62.6465,62.6974,30100.0
2014-04-29 10:30:00,86.13,86.6,86.13,86.4,10800.0,62.6319,62.9737,62.6319,62.8283,10800.0
2014-04-29 11:00:00,86.41,86.66,86.31,86.66,17000.0,62.8355,63.0173,62.7628,63.0173,17000.0
2014-04-29 11:30:00,86.68,86.74,86.58,86.65,24400.0,63.0319,63.0755,62.9592,63.0101,24400.0
2014-04-29 12:00:00,86.66,86.7,86.53,86.65,18700.0,63.0173,63.0464,62.9228,63.0101,18700.0
2014-04-29 12:30:00,86.64,86.71,86.53,86.61,25800.0,63.0028,63.0537,62.9228,62.981,25800.0
2014-04-29 13:00:00,86.59,86.61,86.36,86.38,18200.0,62.9664,62.981,62.7992,62.8137,18200.0
2014-04-29 13:30:00,86.36,86.55,86.3,86.54,17600.0,62.7992,62.9374,62.7556,62.9301,17600.0
2014-04-29 14:00:00,86.51,86.52,86.31,86.32,18800.0,62.9083,62.9155,62.7628,62.7701,18800.0
2014-04-29 14:30:00,86.31,86.33,86.14,86.21,41300.0,62.7628,62.7774,62.6392,62.6901,41300.0
2014-04-29 15:00:00,86.22,86.27,86.16,86.27,35900.0,62.6974,62.7337,62.6538,62.7337,35900.0
2014-04-29 15:30:00,86.25,86.26,86.09,86.14,60200.0,62.7192,62.7265,62.6029,62.6392,60200.0
2014-04-30 09:30:00,86.14,86.23,85.77,85.91,25200.0,62.6392,62.7047,62.3702,62.472,25200.0
2014-04-30 10:00:00,85.87,86.19,85.79,86.17,10600.0,62.4429,62.6756,62.3847,62.661,10600.0
2014-04-30 10:30:00,86.18,86.33,86.07,86.24,25900.0,62.6683,62.7774,62.5883,62.7119,25900.0
2014-04-30 11:00:00,86.22,86.26,85.91,85.99,14700.0,62.6974,62.7265,62.472,62.5301,14700.0
2014-04-30 11:30:00,86.03,86.29,86.03,86.22,15900.0,62.5592,62.7483,62.5592,62.6974,15900.0
2014-04-30 12:00:00,86.23,86.41,86.23,86.38,16000.0,62.7047,62.8355,62.7047,62.8137,16000.0
2014-04-30 12:30:00,86.4,86.63,86.35,86.63,23900.0,62.8283,62.9955,62.7919,62.9955,23900.0
2014-04-30 13:00:00,86.63,86.64,86.52,86.59,15400.0,62.9955,63.0028,62.9155,62.9664,15400.0
2014-04-30 13:30:00,86.59,86.64,86.53,86.54,18700.0,62.9664,63.0028,62.9228,62.9301,18700.0
2014-04-30 14:00:00,86.53,86.81,86.42,86.59,31400.0,62.9228,63.1264,62.8428,62.9664,31400.0
2014-04-30 14:30:00,86.6,86.93,86.59,86.84,30500.0,62.9737,63.2137,62.9664,63.1482,30500.0
2014-04-30 15:00:00,86.88,86.88,86.53,86.77,35600.0,63.1773,63.1773,62.9228,63.0973,35600.0
2014-04-30 15:30:00,86.77,87.18,86.77,87.14,191400.0,63.0973,63.3955,63.0973,63.3664,191400.0
2014-05-01 09:30:00,87.08,87.5,86.79,86.79,19900.0,63.3228,63.6282,63.1119,63.1119,19900.0
2014-05-01 10:00:00,86.77,86.94,86.31,86.38,40500.0,63.0973,63.221,62.7628,62.8137,40500.0
2014-05-01 10:30:00,86.38,86.44,86.31,86.38,31600.0,62.8137,62.8574,62.7628,62.8137,31600.0
2014-05-01 11:00:00,86.4,86.5,86.29,86.5,33600.0,62.8283,62.901,62.7483,62.901,33600.0
2014-05-01 11:30:00,86.5,86.73,86.5,86.51,49300.0,62.901,63.0682,62.901,62.9083,49300.0
2014-05-01 12:00:00,86.53,86.53,86.27,86.37,43900.0,62.9228,62.9228,62.7337,62.8065,43900.0
2014-05-01 12:30:00,86.37,86.39,85.95,86.03,55800.0,62.8065,62.821,62.501,62.5592,55800.0
2014-05-01 13:00:00,86.02,86.04,85.83,85.9,55900.0,62.5519,62.5665,62.4138,62.4647,55900.0
2014-05-01 13:30:00,85.89,85.96,85.63,85.66,50200.0,62.4574,62.5083,62.2683,62.2902,50200.0
2014-05-01 14:00:00,85.66,85.95,85.66,85.95,24100.0,62.2902,62.501,62.2902,62.501,24100.0
2014-05-01 14:30:00,85.95,85.98,85.66,85.75,24200.0,62.501,62.5229,62.2902,62.3556,24200.0
2014-05-01 15:00:00,85.75,85.92,85.71,85.77,33200.0,62.3556,62.4792,62.3265,62.3702,33200.0
2014-05-01 15:30:00,85.76,85.87,85.68,85.83,103300.0,62.3629,62.4429,62.3047,62.4138,103300.0
2014-05-02 09:30:00,85.66,86.62,85.56,86.18,84200.0,62.2902,62.9883,62.2174,62.6683,84200.0
2014-05-02 10:00:00,86.23,86.25,85.9,86.05,59500.0,62.7047,62.7192,62.4647,62.5738,59500.0
2014-05-02 10:30:00,86.01,86.12,85.55,85.7,47200.0,62.5447,62.6247,62.2102,62.3193,47200.0
2014-05-02 11:00:00,85.69,85.95,85.45,85.48,56400.0,62.312,62.501,62.1375,62.1593,56400.0
2014-05-02 11:30:00,85.47,85.68,85.26,85.68,77300.0,62.152,62.3047,61.9993,62.3047,77300.0
2014-05-02 12:00:00,85.66,85.84,85.61,85.64,56800.0,62.2902,62.4211,62.2538,62.2756,56800.0
2014-05-02 12:30:00,85.65,86.02,85.49,85.93,113900.0,62.2829,62.5519,62.1665,62.4865,113900.0
2014-05-02 13:00:00,85.95,86.01,85.82,85.85,54700.0,62.501,62.5447,62.4065,62.4283,54700.0
2014-05-02 13:30:00,85.88,85.99,85.62,85.62,50800.0,62.4501,62.5301,62.2611,62.2611,50800.0
2014-05-02 14:00:00,85.6,85.68,85.48,85.53,27600.0,62.2465,62.3047,62.1593,62.1956,27600.0
2014-05-02 14:30:00,85.53,85.64,85.48,85.51,32500.0,62.1956,62.2756,62.1593,62.1811,32500.0
2014-05-02 15:00:00,85.51,85.66,85.48,85.48,60800.0,62.1811,62.2902,62.1593,62.1593,60800.0
2014-05-02 15:30:00,85.49,85.66,85.32,85.55,102300.0,62.1665,62.2902,62.0429,62.2102,102300.0
2014-05-05 09:30:00,85.29,85.36,84.69,85.18,42800.0,62.0211,62.072,61.5848,61.9411,42800.0
2014-05-05 10:00:00,85.19,85.31,84.82,84.83,46000.0,61.9484,62.0357,61.6793,61.6866,46000.0
2014-05-05 10:30:00,84.84,85.3,84.84,84.97,42800.0,61.6939,62.0284,61.6939,61.7884,42800.0
2014-05-05 11:00:00,84.96,85.06,84.85,84.99,29300.0,61.7811,61.8539,61.7012,61.803,29300.0
2014-05-05 11:30:00,85.0,85.1,84.93,85.09,33500.0,61.8102,61.8829,61.7593,61.8757,33500.0
2014-05-05 12:00:00,85.07,85.15,84.86,84.98,35100.0,61.8611,61.9193,61.7084,61.7957,35100.0
2014-05-05 12:30:00,84.96,84.97,84.5,84.62,95300.0,61.7811,61.7884,61.4466,61.5339,95300.0
2014-05-05 13:00:00,84.6,84.7,84.53,84.6,40800.0,61.5194,61.5921,61.4685,61.5194,40800.0
2014-05-05 13:30:00,84.6,84.67,84.49,84.52,37100.0,61.5194,61.5703,61.4394,61.4612,37100.0
2014-05-05 14:00:00,84.52,84.76,84.5,84.74,45300.0,61.4612,61.6357,61.4466,61.6212,45300.0
2014-05-05 14:30:00,84.76,84.77,84.59,84.65,64000.0,61.6357,61.643,61.5121,61.5557,64000.0
2014-05-05 15:00:00,84.63,84.69,84.51,84.63,73100.0,61.5412,61.5848,61.4539,61.5412,73100.0
2014-05-05 15:30:00,84.63,84.75,84.51,84.73,119500.0,61.5412,61.6284,61.4539,61.6139,119500.0
2014-05-06 09:30:00,84.55,84.62,84.18,84.55,37000.0,61.483,61.5339,61.2139,61.483,37000.0
2014-05-06 10:00:00,84.49,84.83,84.3,84.83,30400.0,61.4394,61.6866,61.3012,61.6866,30400.0
2014-05-06 10:30:00,84.83,84.88,84.51,84.52,24600.0,61.6866,61.723,61.4539,61.4612,24600.0
2014-05-06 11:00:00,84.52,84.75,84.45,84.68,39100.0,61.4612,61.6284,61.4103,61.5775,39100.0
2014-05-06 11:30:00,84.65,84.8,84.6,84.8,22400.0,61.5557,61.6648,61.5194,61.6648,22400.0
2014-05-06 12:00:00,84.77,84.77,84.6,84.66,48500.0,61.643,61.643,61.5194,61.563,48500.0
2014-05-06 12:30:00,84.65,84.68,84.43,84.5,22200.0,61.5557,61.5775,61.3957,61.4466,22200.0
2014-05-06 13:00:00,84.48,84.5,84.28,84.37,56100.0,61.4321,61.4466,61.2867,61.3521,56100.0
2014-05-06 13:30:00,84.36,84.38,84.17,84.2,28600.0,61.3448,61.3594,61.2067,61.2285,28600.0
2014-05-06 14:00:00,84.18,84.3,84.05,84.26,48900.0,61.2139,61.3012,61.1194,61.2721,48900.0
2014-05-06 14:30:00,84.26,84.3,84.05,84.08,43500.0,61.2721,61.3012,61.1194,61.1412,43500.0
2014-05-06 15:00:00,84.05,84.29,83.96,84.24,43800.0,61.1194,61.2939,61.054,61.2576,43800.0
2014-05-06 15:30:00,84.23,84.36,84.19,84.27,96700.0,61.2503,61.3448,61.2212,61.2794,96700.0
2014-05-07 09:30:00,84.53,84.64,83.85,84.08,85600.0,61.4685,61.5484,60.974,61.1412,85600.0
2014-05-07 10:00:00,84.05,84.38,83.85,83.98,51600.0,61.1194,61.3594,60.974,61.0685,51600.0
2014-05-07 10:30:00,84.04,84.31,83.84,84.19,64600.0,61.1121,61.3085,60.9667,61.2212,64600.0
2014-05-07 11:00:00,84.17,84.39,84.07,84.25,26600.0,61.2067,61.3666,61.134,61.2648,26600.0
2014-05-07 11:30:00,84.23,84.62,84.23,84.45,45500.0,61.2503,61.5339,61.2503,61.4103,45500.0
2014-05-07 12:00:00,84.45,84.45,84.27,84.27,31700.0,61.4103,61.4103,61.2794,61.2794,31700.0
2014-05-07 12:30:00,84.31,84.35,84.19,84.24,28700.0,61.3085,61.3376,61.2212,61.2576,28700.0
2014-05-07 13:00:00,84.28,84.31,84.04,84.17,37300.0,61.2867,61.3085,61.1121,61.2067,37300.0
2014-05-07 13:30:00,84.19,84.3,84.05,84.06,16700.0,61.2212,61.3012,61.1194,61.1267,16700.0
2014-05-07 14:00:00,84.09,84.36,84.01,84.35,21600.0,61.1485,61.3448,61.0903,61.3376,21600.0
2014-05-07 14:30:00,84.35,84.41,84.31,84.4,21100.0,61.3376,61.3812,61.3085,61.3739,21100.0
2014-05-07 15:00:00,84.43,84.44,84.28,84.44,39600.0,61.3957,61.403,61.2867,61.403,39600.0
2014-05-07 15:30:00,84.45,84.83,84.42,84.77,69200.0,61.4103,61.6866,61.3885,61.643,69200.0
2014-05-08 09:30:00,84.78,85.39,84.62,85.34,39400.0,61.6502,62.0938,61.5339,62.0575,39400.0
2014-05-08 10:00:00,85.36,85.57,85.06,85.06,34700.0,62.072,62.2247,61.8539,61.8539,34700.0
2014-05-08 10:30:00,85.06,85.19,84.86,84.96,28600.0,61.8539,61.9484,61.7084,61.7811,28600.0
2014-05-08 11:00:00,84.96,85.3,84.89,85.25,30600.0,61.7811,62.0284,61.7302,61.992,30600.0
2014-05-08 11:30:00,85.24,85.68,85.24,85.52,39000.0,61.9848,62.3047,61.9848,62.1884,39000.0
2014-05-08 12:00:00,85.52,85.54,85.33,85.45,15800.0,62.1884,62.2029,62.0502,62.1375,15800.0
2014-05-08 12:30:00,85.46,85.52,85.24,85.34,15900.0,62.1447,62.1884,61.9848,62.0575,15900.0
2014-05-08 13:00:00,85.31,85.36,85.13,85.23,26000.0,62.0357,62.072,61.9048,61.9775,26000.0
2014-05-08 13:30:00,85.26,85.38,85.17,85.27,24500.0,61.9993,62.0866,61.9338,62.0066,24500.0
2014-05-08 14:00:00,85.26,85.26,84.92,85.12,21500.0,61.9993,61.9993,61.7521,61.8975,21500.0
2014-05-08 14:30:00,85.12,85.17,84.75,84.82,22600.0,61.8975,61.9338,61.6284,61.6793,22600.0
2014-05-08 15:00:00,84.8,84.98,84.67,84.95,52200.0,61.6648,61.7957,61.5703,61.7739,52200.0
2014-05-08 15:30:00,84.93,85.02,84.85,84.99,73300.0,61.7593,61.8248,61.7012,61.803,73300.0
2014-05-09 09:30:00,84.96,85.09,84.43,84.6,45900.0,61.7811,61.8757,61.3957,61.5194,45900.0
2014-05-09 10:00:00,84.56,84.89,84.42,84.72,35100.0,61.4903,61.7302,61.3885,61.6066,35100.0
2014-05-09 10:30:00,84.72,84.78,84.44,84.51,34800.0,61.6066,61.6502,61.403,61.4539,34800.0
2014-05-09 11:00:00,84.52,84.55,84.32,84.46,19800.0,61.4612,61.483,61.3157,61.4176,19800.0
2014-05-09 11:30:00,84.5,84.7,84.46,84.66,16800.0,61.4466,61.5921,61.4176,61.563,16800.0
2014-05-09 12:00:00,84.64,84.68,84.51,84.6,15900.0,61.5484,61.5775,61.4539,61.5194,15900.0
2014-05-09 12:30:00,84.59,84.85,84.59,84.81,74200.0,61.5121,61.7012,61.5121,61.6721,74200.0
2014-05-09 13:00:00,84.79,84.86,84.74,84.77,16600.0,61.6575,61.7084,61.6212,61.643,16600.0
2014-05-09 13:30:00,84.8,84.86,84.66,84.81,29600.0,61.6648,61.7084,61.563,61.6721,29600.0
2014-05-09 14:00:00,84.83,84.92,84.66,84.71,28100.0,61.6866,61.7521,61.563,61.5993,28100.0
2014-05-09 14:30:00,84.72,84.89,84.64,84.87,28400.0,61.6066,61.7302,61.5484,61.7157,28400.0
2014-05-09 15:00:00,84.91,84.98,84.78,84.81,28500.0,61.7448,61.7957,61.6502,61.6721,28500.0
2014-05-09 15:30:00,84.81,85.14,84.81,85.13,30700.0,61.6721,61.912,61.6721,61.9048,30700.0
2014-05-12 09:30:00,85.36,85.67,85.17,85.59,49800.0,62.072,62.2974,61.9338,62.2393,49800.0
2014-05-12 10:00:00,85.63,85.92,85.61,85.75,15700.0,62.2683,62.4792,62.2538,62.3556,15700.0
2014-05-12 10:30:00,85.75,85.85,85.5,85.55,23900.0,62.3556,62.4283,62.1738,62.2102,23900.0
2014-05-12 11:00:00,85.54,85.69,85.44,85.69,30400.0,62.2029,62.312,62.1302,62.312,30400.0
2014-05-12 11:30:00,85.73,85.78,85.65,85.76,11900.0,62.3411,62.3774,62.2829,62.3629,11900.0
2014-05-12 12:00:00,85.77,85.82,85.71,85.75,35400.0,62.3702,62.4065,62.3265,62.3556,35400.0
2014-05-12 12:30:00,85.75,85.84,85.6,85.6,24300.0,62.3556,62.4211,62.2465,62.2465,24300.0
2014-05-12 13:00:00,85.64,85.8,85.64,85.76,7400.0,62.2756,62.392,62.2756,62.3629,7400.0
2014-05-12 13:30:00,85.79,85.93,85.73,85.9,11400.0,62.3847,62.4865,62.3411,62.4647,11400.0
2014-05-12 14:00:00,85.9,85.94,85.83,85.87,14200.0,62.4647,62.4938,62.4138,62.4429,14200.0
2014-05-12 14:30:00,85.86,86.12,85.86,86.12,27900.0,62.4356,62.6247,62.4356,62.6247,27900.0
2014-05-12 15:00:00,86.12,86.14,86.05,86.09,20300.0,62.6247,62.6392,62.5738,62.6029,20300.0
2014-05-12 15:30:00,86.08,86.19,86.05,86.14,44200.0,62.5956,62.6756,62.5738,62.6392,44200.0
2014-05-13 09:30:00,86.19,86.43,85.89,86.2,58800.0,62.6756,62.8501,62.4574,62.6828,58800.0
2014-05-13 10:00:00,86.17,86.27,86.1,86.23,23100.0,62.661,62.7337,62.6101,62.7047,23100.0
2014-05-13 10:30:00,86.23,86.3,86.16,86.19,27700.0,62.7047,62.7556,62.6538,62.6756,27700.0
2014-05-13 11:00:00,86.21,86.23,86.03,86.12,23200.0,62.6901,62.7047,62.5592,62.6247,23200.0
2014-05-13 11:30:00,86.13,86.16,86.02,86.03,21700.0,62.6319,62.6538,62.5519,62.5592,21700.0
2014-05-13 12:00:00,86.05,86.05,85.9,85.98,13500.0,62.5738,62.5738,62.4647,62.5229,13500.0
2014-05-13 12:30:00,85.96,86.03,85.91,85.92,9800.0,62.5083,62.5592,62.472,62.4792,9800.0
2014-05-13 13:00:00,85.92,85.92,85.78,85.83,16800.0,62.4792,62.4792,62.3774,62.4138,16800.0
2014-05-13 13:30:00,85.84,85.87,85.62,85.67,14000.0,62.4211,62.4429,62.2611,62.2974,14000.0
2014-05-13 14:00:00,85.68,85.83,85.66,85.75,13600.0,62.3047,62.4138,62.2902,62.3556,13600.0
2014-05-13 14:30:00,85.78,85.85,85.78,85.8,25200.0,62.3774,62.4283,62.3774,62.392,25200.0
2014-05-13 15:00:00,85.81,85.87,85.71,85.74,25000.0,62.3992,62.4429,62.3265,62.3483,25000.0
2014-05-13 15:30:00,85.75,85.94,85.75,85.84,55500.0,62.3556,62.4938,62.3556,62.4211,55500.0
2014-05-14 09:30:00,85.88,85.88,85.39,85.63,18600.0,62.4501,62.4501,62.0938,62.2683,18600.0
2014-05-14 10:00:00,85.64,85.78,85.42,85.57,16600.0,62.2756,62.3774,62.1156,62.2247,16600.0
2014-05-14 10:30:00,85.63,85.76,85.51,85.63,26400.0,62.2683,62.3629,62.1811,62.2683,26400.0
2014-05-14 11:00:00,85.63,85.77,85.59,85.7,22100.0,62.2683,62.3702,62.2393,62.3193,22100.0
2014-05-14 11:30:00,85.69,85.76,85.65,85.66,31700.0,62.312,62.3629,62.2829,62.2902,31700.0
2014-05-14 12:00:00,85.66,85.81,85.66,85.79,15100.0,62.2902,62.3992,62.2902,62.3847,15100.0
2014-05-14 12:30:00,85.77,85.81,85.66,85.67,11900.0,62.3702,62.3992,62.2902,62.2974,11900.0
2014-05-14 13:00:00,85.64,85.71,85.61,85.62,8000.0,62.2756,62.3265,62.2538,62.2611,8000.0
2014-05-14 13:30:00,85.59,85.59,85.48,85.51,10800.0,62.2393,62.2393,62.1593,62.1811,10800.0
2014-05-14 14:00:00,85.52,85.63,85.48,85.53,13300.0,62.1884,62.2683,62.1593,62.1956,13300.0
2014-05-14 14:30:00,85.53,85.54,85.35,85.36,18000.0,62.1956,62.2029,62.0647,62.072,18000.0
2014-05-14 15:00:00,85.36,85.39,85.24,85.36,25500.0,62.072,62.0938,61.9848,62.072,25500.0
2014-05-14 15:30:00,85.36,85.36,85.2,85.31,41500.0,62.072,62.072,61.9557,62.0357,41500.0
2014-05-15 09:30:00,85.0,85.16,84.37,84.75,28700.0,61.8102,61.9266,61.3521,61.6284,28700.0
2014-05-15 10:00:00,84.73,84.73,84.3,84.64,32000.0,61.6139,61.6139,61.3012,61.5484,32000.0
2014-05-15 10:30:00,84.6,84.7,84.43,84.47,42100.0,61.5194,61.5921,61.3957,61.4248,42100.0
2014-05-15 11:00:00,84.47,84.48,84.15,84.24,29600.0,61.4248,61.4321,61.1921,61.2576,29600.0
2014-05-15 11:30:00,84.24,84.42,83.99,84.01,19900.0,61.2576,61.3885,61.0758,61.0903,19900.0
2014-05-15 12:00:00,84.04,84.13,83.99,84.12,31300.0,61.1121,61.1776,61.0758,61.1703,31300.0
2014-05-15 12:30:00,84.09,84.27,84.09,84.2,14300.0,61.1485,61.2794,61.1485,61.2285,14300.0
2014-05-15 13:00:00,84.18,84.18,83.96,84.05,16900.0,61.2139,61.2139,61.054,61.1194,16900.0
2014-05-15 13:30:00,84.04,84.21,83.98,84.2,18100.0,61.1121,61.2358,61.0685,61.2285,18100.0
2014-05-15 14:00:00,84.21,84.36,84.09,84.23,34200.0,61.2358,61.3448,61.1485,61.2503,34200.0
2014-05-15 14:30:00,84.25,84.37,84.17,84.29,19800.0,61.2648,61.3521,61.2067,61.2939,19800.0
2014-05-15 15:00:00,84.27,84.36,84.1,84.22,43400.0,61.2794,61.3448,61.1558,61.243,43400.0
2014-05-15 15:30:00,84.23,84.59,84.2,84.54,91000.0,61.2503,61.5121,61.2285,61.4757,91000.0
2014-05-16 09:30:00,84.58,84.87,84.28,84.87,78200.0,61.5048,61.7157,61.2867,61.7157,78200.0
2014-05-16 10:00:00,84.84,84.84,84.44,84.47,57300.0,61.6939,61.6939,61.403,61.4248,57300.0
2014-05-16 10:30:00,84.48,84.92,84.48,84.78,22300.0,61.4321,61.7521,61.4321,61.6502,22300.0
2014-05-16 11:00:00,84.8,85.12,84.79,85.05,13900.0,61.6648,61.8975,61.6575,61.8466,13900.0
2014-05-16 11:30:00,85.05,85.16,85.01,85.13,10500.0,61.8466,61.9266,61.8175,61.9048,10500.0
2014-05-16 12:00:00,85.12,85.12,84.86,84.86,16800.0,61.8975,61.8975,61.7084,61.7084,16800.0
2014-05-16 12:30:00,84.85,84.87,84.73,84.75,11000.0,61.7012,61.7157,61.6139,61.6284,11000.0
2014-05-16 13:00:00,84.74,84.77,84.62,84.72,23400.0,61.6212,61.643,61.5339,61.6066,23400.0
2014-05-16 13:30:00,84.73,84.79,84.7,84.7,12100.0,61.6139,61.6575,61.5921,61.5921,12100.0
2014-05-16 14:00:00,84.71,84.77,84.65,84.76,12300.0,61.5993,61.643,61.5557,61.6357,12300.0
2014-05-16 14:30:00,84.75,85.09,84.75,85.07,15500.0,61.6284,61.8757,61.6284,61.8611,15500.0
2014-05-16 15:00:00,85.1,85.27,85.08,85.17,19000.0,61.8829,62.0066,61.8684,61.9338,19000.0
2014-05-16 15:30:00,85.17,85.35,85.17,85.31,55400.0,61.9338,62.0647,61.9338,62.0357,55400.0
2014-05-19 09:30:00,84.91,85.14,84.7,84.78,80200.0,61.7448,61.912,61.5921,61.6502,80200.0
2014-05-19 10:00:00,84.81,84.91,84.7,84.74,53200.0,61.6721,61.7448,61.5921,61.6212,53200.0
2014-05-19 10:30:00,84.74,84.84,84.63,84.82,35200.0,61.6212,61.6939,61.5412,61.6793,35200.0
2014-05-19 11:00:00,84.82,84.86,84.78,84.79,57300.0,61.6793,61.7084,61.6502,61.6575,57300.0
2014-05-19 11:30:00,84.8,84.85,84.76,84.8,38500.0,61.6648,61.7012,61.6357,61.6648,38500.0
2014-05-19 12:00:00,84.8,84.85,84.78,84.81,39000.0,61.6648,61.7012,61.6502,61.6721,39000.0
2014-05-19 12:30:00,84.81,84.85,84.77,84.77,22900.0,61.6721,61.7012,61.643,61.643,22900.0
2014-05-19 13:00:00,84.78,84.84,84.76,84.79,31900.0,61.6502,61.6939,61.6357,61.6575,31900.0
2014-05-19 13:30:00,84.78,84.92,84.76,84.81,40200.0,61.6502,61.7521,61.6357,61.6721,40200.0
2014-05-19 14:00:00,84.8,84.85,84.76,84.81,38300.0,61.6648,61.7012,61.6357,61.6721,38300.0
2014-05-19 14:30:00,84.81,84.81,84.76,84.79,18400.0,61.6721,61.6721,61.6357,61.6575,18400.0
2014-05-19 15:00:00,84.8,84.89,84.71,84.8,30100.0,61.6648,61.7302,61.5993,61.6648,30100.0
2014-05-19 15:30:00,84.8,85.06,84.8,84.9,75000.0,61.6648,61.8539,61.6648,61.7375,75000.0
2014-05-20 09:30:00,84.7,84.7,84.09,84.09,20700.0,61.5921,61.5921,61.1485,61.1485,20700.0
2014-05-20 10:00:00,84.12,84.26,83.98,84.01,48900.0,61.1703,61.2721,61.0685,61.0903,48900.0
2014-05-20 10:30:00,84.01,84.19,83.97,84.12,38900.0,61.0903,61.2212,61.0612,61.1703,38900.0
2014-05-20 11:00:00,84.16,84.19,83.99,84.0,19100.0,61.1994,61.2212,61.0758,61.083,19100.0
2014-05-20 11:30:00,83.99,84.1,83.87,83.9,22600.0,61.0758,61.1558,60.9885,61.0103,22600.0
2014-05-20 12:00:00,83.88,83.88,83.7,83.76,32600.0,60.9958,60.9958,60.8649,60.9085,32600.0
2014-05-20 12:30:00,83.76,83.85,83.71,83.74,22900.0,60.9085,60.974,60.8722,60.894,22900.0
2014-05-20 13:00:00,83.74,83.81,83.61,83.76,40600.0,60.894,60.9449,60.7994,60.9085,40600.0
2014-05-20 13:30:00,83.75,83.81,83.62,83.65,32300.0,60.9013,60.9449,60.8067,60.8285,32300.0
2014-05-20 14:00:00,83.64,83.71,83.5,83.54,37700.0,60.8213,60.8722,60.7195,60.7485,37700.0
2014-05-20 14:30:00,83.55,83.67,83.42,83.54,37800.0,60.7558,60.8431,60.6613,60.7485,37800.0
2014-05-20 15:00:00,83.53,83.78,83.53,83.66,40000.0,60.7413,60.9231,60.7413,60.8358,40000.0
2014-05-20 15:30:00,83.66,83.92,83.66,83.72,65500.0,60.8358,61.0249,60.8358,60.8794,65500.0
2014-05-21 09:30:00,84.16,84.6,84.13,84.48,26800.0,61.1994,61.5194,61.1776,61.4321,26800.0
2014-05-21 10:00:00,84.52,84.71,84.47,84.65,26100.0,61.4612,61.5993,61.4248,61.5557,26100.0
2014-05-21 10:30:00,84.69,84.86,84.67,84.7,22400.0,61.5848,61.7084,61.5703,61.5921,22400.0
2014-05-21 11:00:00,84.68,84.78,84.55,84.6,19600.0,61.5775,61.6502,61.483,61.5194,19600.0
2014-05-21 11:30:00,84.6,84.62,84.22,84.22,16600.0,61.5194,61.5339,61.243,61.243,16600.0
2014-05-21 12:00:00,84.21,84.31,84.15,84.3,15000.0,61.2358,61.3085,61.1921,61.3012,15000.0
2014-05-21 12:30:00,84.29,84.43,84.27,84.42,12000.0,61.2939,61.3957,61.2794,61.3885,12000.0
2014-05-21 13:00:00,84.44,84.68,84.44,84.61,17400.0,61.403,61.5775,61.403,61.5266,17400.0
2014-05-21 13:30:00,84.59,84.66,84.5,84.64,12900.0,61.5121,61.563,61.4466,61.5484,12900.0
2014-05-21 14:00:00,84.65,84.77,84.48,84.65,20900.0,61.5557,61.643,61.4321,61.5557,20900.0
2014-05-21 14:30:00,84.61,84.73,84.58,84.61,16900.0,61.5266,61.6139,61.5048,61.5266,16900.0
2014-05-21 15:00:00,84.61,84.81,84.59,84.71,23700.0,61.5266,61.6721,61.5121,61.5993,23700.0
2014-05-21 15:30:00,84.74,84.81,84.68,84.77,62000.0,61.6212,61.6721,61.5775,61.643,62000.0
2014-05-22 09:30:00,84.87,85.5,84.69,85.4,23900.0,61.7157,62.1738,61.5848,62.1011,23900.0
2014-05-22 10:00:00,85.44,85.44,85.07,85.16,21500.0,62.1302,62.1302,61.8611,61.9266,21500.0
2014-05-22 10:30:00,85.15,85.35,85.15,85.31,10900.0,61.9193,62.0647,61.9193,62.0357,10900.0
2014-05-22 11:00:00,85.31,85.33,85.14,85.28,15600.0,62.0357,62.0502,61.912,62.0138,15600.0
2014-05-22 11:30:00,85.3,85.35,85.16,85.21,6300.0,62.0284,62.0647,61.9266,61.9629,6300.0
2014-05-22 12:00:00,85.17,85.18,84.98,85.01,7200.0,61.9338,61.9411,61.7957,61.8175,7200.0
2014-05-22 12:30:00,85.01,85.02,84.94,84.94,6500.0,61.8175,61.8248,61.7666,61.7666,6500.0
2014-05-22 13:00:00,84.98,85.08,84.98,85.08,4700.0,61.7957,61.8684,61.7957,61.8684,4700.0
2014-05-22 13:30:00,85.08,85.17,85.07,85.13,7600.0,61.8684,61.9338,61.8611,61.9048,7600.0
2014-05-22 14:00:00,85.1,85.18,85.08,85.15,8600.0,61.8829,61.9411,61.8684,61.9193,8600.0
2014-05-22 14:30:00,85.16,85.21,85.12,85.19,10400.0,61.9266,61.9629,61.8975,61.9484,10400.0
2014-05-22 15:00:00,85.19,85.19,85.07,85.12,19100.0,61.9484,61.9484,61.8611,61.8975,19100.0
2014-05-22 15:30:00,85.14,85.16,85.01,85.03,43500.0,61.912,61.9266,61.8175,61.832,43500.0
2014-05-23 09:30:00,85.05,85.29,84.92,85.26,15200.0,61.8466,62.0211,61.7521,61.9993,15200.0
2014-05-23 10:00:00,85.33,85.4,85.18,85.34,15300.0,62.0502,62.1011,61.9411,62.0575,15300.0
2014-05-23 10:30:00,85.41,85.52,85.39,85.39,14000.0,62.1084,62.1884,62.0938,62.0938,14000.0
2014-05-23 11:00:00,85.36,85.39,85.25,85.3,14400.0,62.072,62.0938,61.992,62.0284,14400.0
2014-05-23 11:30:00,85.33,85.38,85.26,85.31,5100.0,62.0502,62.0866,61.9993,62.0357,5100.0
2014-05-23 12:00:00,85.3,85.34,85.27,85.3,9300.0,62.0284,62.0575,62.0066,62.0284,9300.0
2014-05-23 12:30:00,85.34,85.37,85.29,85.29,5900.0,62.0575,62.0793,62.0211,62.0211,5900.0
2014-05-23 13:00:00,85.29,85.31,85.23,85.25,5500.0,62.0211,62.0357,61.9775,61.992,5500.0
2014-05-23 13:30:00,85.27,85.3,85.21,85.3,9900.0,62.0066,62.0284,61.9629,62.0284,9900.0
2014-05-23 14:00:00,85.28,85.3,85.24,85.27,8200.0,62.0138,62.0284,61.9848,62.0066,8200.0
2014-05-23 14:30:00,85.27,85.3,85.22,85.29,14100.0,62.0066,62.0284,61.9702,62.0211,14100.0
2014-05-23 15:00:00,85.29,85.43,85.28,85.4,11800.0,62.0211,62.1229,62.0138,62.1011,11800.0
2014-05-23 15:30:00,85.39,85.46,85.31,85.38,43500.0,62.0938,62.1447,62.0357,62.0866,43500.0
2014-05-27 09:30:00,85.71,86.18,85.56,85.87,26600.0,62.3265,62.6683,62.2174,62.4429,26600.0
2014-05-27 10:00:00,85.88,86.04,85.83,86.01,23000.0,62.4501,62.5665,62.4138,62.5447,23000.0
2014-05-27 10:30:00,86.0,86.07,85.95,86.0,19400.0,62.5374,62.5883,62.501,62.5374,19400.0
2014-05-27 11:00:00,85.99,86.02,85.94,85.99,27000.0,62.5301,62.5519,62.4938,62.5301,27000.0
2014-05-27 11:30:00,85.99,86.04,85.87,85.87,8800.0,62.5301,62.5665,62.4429,62.4429,8800.0
2014-05-27 12:00:00,85.9,85.97,85.79,85.82,10300.0,62.4647,62.5156,62.3847,62.4065,10300.0
2014-05-27 12:30:00,85.87,85.9,85.81,85.81,8400.0,62.4429,62.4647,62.3992,62.3992,8400.0
2014-05-27 13:00:00,85.81,85.85,85.71,85.71,6200.0,62.3992,62.4283,62.3265,62.3265,6200.0
2014-05-27 13:30:00,85.69,85.7,85.57,85.6,31200.0,62.312,62.3193,62.2247,62.2465,31200.0
2014-05-27 14:00:00,85.59,85.6,85.54,85.54,16700.0,62.2393,62.2465,62.2029,62.2029,16700.0
2014-05-27 14:30:00,85.53,85.76,85.43,85.72,43900.0,62.1956,62.3629,62.1229,62.3338,43900.0
2014-05-27 15:00:00,85.73,85.92,85.73,85.86,18700.0,62.3411,62.4792,62.3411,62.4356,18700.0
2014-05-27 15:30:00,85.84,85.9,85.72,85.8,59700.0,62.4211,62.4647,62.3338,62.392,59700.0
2014-05-28 09:30:00,85.86,86.2,85.58,85.63,17700.0,62.4356,62.6828,62.232,62.2683,17700.0
2014-05-28 10:00:00,85.55,85.64,85.41,85.64,12800.0,62.2102,62.2756,62.1084,62.2756,12800.0
2014-05-28 10:30:00,85.68,85.8,85.56,85.8,10000.0,62.3047,62.392,62.2174,62.392,10000.0
2014-05-28 11:00:00,85.8,85.99,85.79,85.93,6400.0,62.392,62.5301,62.3847,62.4865,6400.0
2014-05-28 11:30:00,85.99,86.11,85.97,86.11,4500.0,62.5301,62.6174,62.5156,62.6174,4500.0
2014-05-28 12:00:00,86.12,86.18,86.01,86.01,4700.0,62.6247,62.6683,62.5447,62.5447,4700.0
2014-05-28 12:30:00,86.03,86.11,85.99,86.11,3600.0,62.5592,62.6174,62.5301,62.6174,3600.0
2014-05-28 13:00:00,86.1,86.23,86.09,86.11,5400.0,62.6101,62.7047,62.6029,62.6174,5400.0
2014-05-28 13:30:00,86.12,86.16,86.04,86.16,12500.0,62.6247,62.6538,62.5665,62.6538,12500.0
2014-05-28 14:00:00,86.15,86.21,86.09,86.19,5700.0,62.6465,62.6901,62.6029,62.6756,5700.0
2014-05-28 14:30:00,86.17,86.37,86.15,86.33,9700.0,62.661,62.8065,62.6465,62.7774,9700.0
2014-05-28 15:00:00,86.33,86.35,86.25,86.25,12300.0,62.7774,62.7919,62.7192,62.7192,12300.0
2014-05-28 15:30:00,86.26,86.31,86.16,86.17,52900.0,62.7265,62.7628,62.6538,62.661,52900.0
2014-05-29 09:30:00,86.27,86.27,85.93,86.03,17800.0,62.7337,62.7337,62.4865,62.5592,17800.0
2014-05-29 10:00:00,86.05,86.05,85.62,85.72,55800.0,62.5738,62.5738,62.2611,62.3338,55800.0
2014-05-29 10:30:00,85.74,85.94,85.74,85.88,15900.0,62.3483,62.4938,62.3483,62.4501,15900.0
2014-05-29 11:00:00,85.85,85.91,85.79,85.83,8000.0,62.4283,62.472,62.3847,62.4138,8000.0
2014-05-29 11:30:00,85.81,85.9,85.76,85.77,9900.0,62.3992,62.4647,62.3629,62.3702,9900.0
2014-05-29 12:00:00,85.79,85.86,85.69,85.7,8300.0,62.3847,62.4356,62.312,62.3193,8300.0
2014-05-29 12:30:00,85.74,85.76,85.67,85.69,5800.0,62.3483,62.3629,62.2974,62.312,5800.0
2014-05-29 13:00:00,85.74,85.74,85.56,85.56,7500.0,62.3483,62.3483,62.2174,62.2174,7500.0
2014-05-29 13:30:00,85.55,85.68,85.5,85.65,15700.0,62.2102,62.3047,62.1738,62.2829,15700.0
2014-05-29 14:00:00,85.66,85.8,85.65,85.78,12200.0,62.2902,62.392,62.2829,62.3774,12200.0
2014-05-29 14:30:00,85.8,85.94,85.8,85.89,14800.0,62.392,62.4938,62.392,62.4574,14800.0
2014-05-29 15:00:00,85.88,85.93,85.75,85.77,66600.0,62.4501,62.4865,62.3556,62.3702,66600.0
2014-05-29 15:30:00,85.77,85.82,85.69,85.74,87500.0,62.3702,62.4065,62.312,62.3483,87500.0
2014-05-30 09:30:00,85.71,86.09,85.52,86.09,57100.0,62.3265,62.6029,62.1884,62.6029,57100.0
2014-05-30 10:00:00,86.04,86.24,86.03,86.09,24300.0,62.5665,62.7119,62.5592,62.6029,24300.0
2014-05-30 10:30:00,86.07,86.19,85.96,86.14,16500.0,62.5883,62.6756,62.5083,62.6392,16500.0
2014-05-30 11:00:00,86.12,86.23,86.08,86.18,14500.0,62.6247,62.7047,62.5956,62.6683,14500.0
2014-05-30 11:30:00,86.18,86.26,86.18,86.19,13200.0,62.6683,62.7265,62.6683,62.6756,13200.0
2014-05-30 12:00:00,86.18,86.24,86.15,86.19,13300.0,62.6683,62.7119,62.6465,62.6756,13300.0
2014-05-30 12:30:00,86.17,86.17,86.02,86.1,12500.0,62.661,62.661,62.5519,62.6101,12500.0
2014-05-30 13:00:00,86.1,86.12,86.04,86.08,7800.0,62.6101,62.6247,62.5665,62.5956,7800.0
2014-05-30 13:30:00,86.05,86.16,86.02,86.14,18400.0,62.5738,62.6538,62.5519,62.6392,18400.0
2014-05-30 14:00:00,86.12,86.24,86.08,86.24,15000.0,62.6247,62.7119,62.5956,62.7119,15000.0
2014-05-30 14:30:00,86.25,86.28,86.2,86.22,19900.0,62.7192,62.741,62.6828,62.6974,19900.0
2014-05-30 15:00:00,86.22,86.23,86.13,86.19,18100.0,62.6974,62.7047,62.6319,62.6756,18100.0
2014-05-30 15:30:00,86.19,86.37,86.17,86.33,71900.0,62.6756,62.8065,62.661,62.7774,71900.0
2014-06-02 09:30:00,86.37,86.54,86.19,86.19,56000.0,62.8065,62.9301,62.6756,62.6756,56000.0
2014-06-02 10:00:00,86.15,86.27,85.93,86.12,28600.0,62.6465,62.7337,62.4865,62.6247,28600.0
2014-06-02 10:30:00,86.14,86.4,86.08,86.4,18500.0,62.6392,62.8283,62.5956,62.8283,18500.0
2014-06-02 11:00:00,86.43,86.87,86.39,86.86,24500.0,62.8501,63.1701,62.821,63.1628,24500.0
2014-06-02 11:30:00,86.87,86.98,86.81,86.89,26500.0,63.1701,63.25,63.1264,63.1846,26500.0
2014-06-02 12:00:00,86.89,86.91,86.77,86.87,16700.0,63.1846,63.1991,63.0973,63.1701,16700.0
2014-06-02 12:30:00,86.85,86.97,86.81,86.91,19200.0,63.1555,63.2428,63.1264,63.1991,19200.0
2014-06-02 13:00:00,86.91,86.93,86.72,86.82,15900.0,63.1991,63.2137,63.061,63.1337,15900.0
2014-06-02 13:30:00,86.81,86.83,86.72,86.73,16700.0,63.1264,63.141,63.061,63.0682,16700.0
2014-06-02 14:00:00,86.72,86.75,86.62,86.7,27300.0,63.061,63.0828,62.9883,63.0464,27300.0
2014-06-02 14:30:00,86.7,86.77,86.61,86.77,31200.0,63.0464,63.0973,62.981,63.0973,31200.0
2014-06-02 15:00:00,86.76,86.81,86.64,86.68,40000.0,63.0901,63.1264,63.0028,63.0319,40000.0
2014-06-02 15:30:00,86.71,86.84,86.71,86.79,82200.0,63.0537,63.1482,63.0537,63.1119,82200.0
2014-06-03 09:30:00,86.19,86.44,85.69,85.8,151000.0,62.6756,62.8574,62.312,62.392,151000.0
2014-06-03 10:00:00,85.79,86.08,85.61,85.62,105000.0,62.3847,62.5956,62.2538,62.2611,105000.0
2014-06-03 10:30:00,85.62,85.69,85.08,85.14,85200.0,62.2611,62.312,61.8684,61.912,85200.0
2014-06-03 11:00:00,85.2,85.77,85.16,85.54,115000.0,61.9557,62.3702,61.9266,62.2029,115000.0
2014-06-03 11:30:00,85.54,85.59,85.31,85.39,55100.0,62.2029,62.2393,62.0357,62.0938,55100.0
2014-06-03 12:00:00,85.41,85.57,85.37,85.4,58000.0,62.1084,62.2247,62.0793,62.1011,58000.0
2014-06-03 12:30:00,85.44,85.5,85.26,85.4,36300.0,62.1302,62.1738,61.9993,62.1011,36300.0
2014-06-03 13:00:00,85.4,85.57,85.4,85.57,24400.0,62.1011,62.2247,62.1011,62.2247,24400.0
2014-06-03 13:30:00,85.56,85.56,85.41,85.55,40700.0,62.2174,62.2174,62.1084,62.2102,40700.0
2014-06-03 14:00:00,85.55,85.56,85.42,85.52,42500.0,62.2102,62.2174,62.1156,62.1884,42500.0
2014-06-03 14:30:00,85.53,85.56,85.46,85.48,39100.0,62.1956,62.2174,62.1447,62.1593,39100.0
2014-06-03 15:00:00,85.48,85.63,85.43,85.56,63400.0,62.1593,62.2683,62.1229,62.2174,63400.0
2014-06-03 15:30:00,85.55,85.67,85.54,85.62,94700.0,62.2102,62.2974,62.2029,62.2611,94700.0
2014-06-04 09:30:00,84.95,85.3,84.81,84.87,43000.0,62.1893,62.4455,62.0868,62.1307,43000.0
2014-06-04 10:00:00,84.91,85.17,84.84,85.17,48300.0,62.16,62.3504,62.1088,62.3504,48300.0
2014-06-04 10:30:00,85.15,85.45,85.08,85.35,31300.0,62.3357,62.5553,62.2845,62.4821,31300.0
2014-06-04 11:00:00,85.41,85.47,85.34,85.43,18900.0,62.5261,62.57,62.4748,62.5407,18900.0
2014-06-04 11:30:00,85.43,85.43,85.15,85.18,22900.0,62.5407,62.5407,62.3357,62.3577,22900.0
2014-06-04 12:00:00,85.16,85.19,85.07,85.16,21500.0,62.343,62.365,62.2772,62.343,21500.0
2014-06-04 12:30:00,85.16,85.19,85.08,85.13,12800.0,62.343,62.365,62.2845,62.3211,12800.0
2014-06-04 13:00:00,85.13,85.19,85.1,85.15,22700.0,62.3211,62.365,62.2991,62.3357,22700.0
2014-06-04 13:30:00,85.14,85.23,85.09,85.21,26000.0,62.3284,62.3943,62.2918,62.3796,26000.0
2014-06-04 14:00:00,85.23,85.24,85.11,85.14,23200.0,62.3943,62.4016,62.3064,62.3284,23200.0
2014-06-04 14:30:00,85.14,85.17,85.03,85.11,28500.0,62.3284,62.3504,62.2479,62.3064,28500.0
2014-06-04 15:00:00,85.08,85.27,85.08,85.23,57300.0,62.2845,62.4236,62.2845,62.3943,57300.0
2014-06-04 15:30:00,85.24,85.52,85.24,85.49,112500.0,62.4016,62.6066,62.4016,62.5846,112500.0
2014-06-05 09:30:00,85.7,85.71,85.23,85.32,18400.0,62.7384,62.7457,62.3943,62.4602,18400.0
2014-06-05 10:00:00,85.32,85.39,85.05,85.32,8900.0,62.4602,62.5114,62.2625,62.4602,8900.0
2014-06-05 10:30:00,85.33,85.41,85.13,85.16,28900.0,62.4675,62.5261,62.3211,62.343,28900.0
2014-06-05 11:00:00,85.18,85.6,85.18,85.53,24000.0,62.3577,62.6652,62.3577,62.6139,24000.0
2014-06-05 11:30:00,85.52,85.79,85.52,85.75,28100.0,62.6066,62.8042,62.6066,62.775,28100.0
2014-06-05 12:00:00,85.75,85.97,85.74,85.93,24100.0,62.775,62.936,62.7676,62.9067,24100.0
2014-06-05 12:30:00,85.93,86.02,85.79,85.87,22300.0,62.9067,62.9726,62.8042,62.8628,22300.0
2014-06-05 13:00:00,85.87,86.01,85.86,85.97,12600.0,62.8628,62.9653,62.8555,62.936,12600.0
2014-06-05 13:30:00,85.97,86.09,85.96,86.08,23200.0,62.936,63.0239,62.9287,63.0165,23200.0
2014-06-05 14:00:00,86.07,86.19,86.03,86.1,19300.0,63.0092,63.0971,62.9799,63.0312,19300.0
2014-06-05 14:30:00,86.09,86.13,85.95,85.96,20100.0,63.0239,63.0531,62.9214,62.9287,20100.0
2014-06-05 15:00:00,85.95,86.05,85.95,86.01,33200.0,62.9214,62.9946,62.9214,62.9653,33200.0
2014-06-05 15:30:00,86.01,86.05,85.87,85.96,93000.0,62.9653,62.9946,62.8628,62.9287,93000.0
2014-06-06 09:30:00,86.06,86.46,85.84,86.42,46100.0,63.0019,63.2947,62.8408,63.2654,46100.0
2014-06-06 10:00:00,86.5,86.54,86.35,86.42,8100.0,63.324,63.3533,63.2142,63.2654,8100.0
2014-06-06 10:30:00,86.45,86.66,86.45,86.51,28500.0,63.2874,63.4411,63.2874,63.3313,28500.0
2014-06-06 11:00:00,86.49,86.55,86.44,86.47,6800.0,63.3167,63.3606,63.2801,63.3021,6800.0
2014-06-06 11:30:00,86.46,86.55,86.45,86.5,6100.0,63.2947,63.3606,63.2874,63.324,6100.0
2014-06-06 12:00:00,86.48,86.52,86.39,86.43,3500.0,63.3094,63.3387,63.2435,63.2728,3500.0
2014-06-06 12:30:00,86.44,86.63,86.43,86.56,13500.0,63.2801,63.4192,63.2728,63.3679,13500.0
2014-06-06 13:00:00,86.57,86.68,86.57,86.67,9400.0,63.3753,63.4558,63.3753,63.4485,9400.0
2014-06-06 13:30:00,86.67,86.78,86.58,86.75,16900.0,63.4485,63.529,63.3826,63.507,16900.0
2014-06-06 14:00:00,86.74,86.84,86.74,86.81,14500.0,63.4997,63.5729,63.4997,63.551,14500.0
2014-06-06 14:30:00,86.82,86.82,86.67,86.72,11200.0,63.5583,63.5583,63.4485,63.4851,11200.0
2014-06-06 15:00:00,86.71,86.8,86.68,86.79,10900.0,63.4777,63.5436,63.4558,63.5363,10900.0
2014-06-06 15:30:00,86.79,86.79,86.61,86.76,42400.0,63.5363,63.5363,63.4045,63.5144,42400.0
2014-06-09 09:30:00,86.65,87.27,86.64,87.05,27900.0,63.4338,63.8877,63.4265,63.7267,27900.0
2014-06-09 10:00:00,87.05,87.1,86.87,87.06,11400.0,63.7267,63.7633,63.5949,63.734,11400.0
2014-06-09 10:30:00,87.05,87.05,86.84,86.93,9800.0,63.7267,63.7267,63.5729,63.6388,9800.0
2014-06-09 11:00:00,86.91,87.03,86.84,86.91,11100.0,63.6242,63.712,63.5729,63.6242,11100.0
2014-06-09 11:30:00,86.96,87.18,86.93,87.04,15100.0,63.6608,63.8218,63.6388,63.7193,15100.0
2014-06-09 12:00:00,87.01,87.02,86.75,86.79,8900.0,63.6974,63.7047,63.507,63.5363,8900.0
2014-06-09 12:30:00,86.79,86.79,86.7,86.73,4800.0,63.5363,63.5363,63.4704,63.4924,4800.0
2014-06-09 13:00:00,86.71,86.76,86.6,86.6,8200.0,63.4777,63.5144,63.3972,63.3972,8200.0
2014-06-09 13:30:00,86.59,86.71,86.52,86.7,13900.0,63.3899,63.4777,63.3387,63.4704,13900.0
2014-06-09 14:00:00,86.66,86.72,86.5,86.67,29200.0,63.4411,63.4851,63.324,63.4485,29200.0
2014-06-09 14:30:00,86.67,86.9,86.67,86.88,29200.0,63.4485,63.6168,63.4485,63.6022,29200.0
2014-06-09 15:00:00,86.86,86.9,86.79,86.83,14600.0,63.5876,63.6168,63.5363,63.5656,14600.0
2014-06-09 15:30:00,86.81,86.84,86.71,86.81,46000.0,63.551,63.5729,63.4777,63.551,46000.0
2014-06-10 09:30:00,86.59,86.76,86.47,86.52,33500.0,63.3899,63.5144,63.3021,63.3387,33500.0
2014-06-10 10:00:00,86.5,86.68,86.3,86.63,14500.0,63.324,63.4558,63.1776,63.4192,14500.0
2014-06-10 10:30:00,86.64,86.72,86.55,86.65,7500.0,63.4265,63.4851,63.3606,63.4338,7500.0
2014-06-10 11:00:00,86.66,86.66,86.47,86.48,8200.0,63.4411,63.4411,63.3021,63.3094,8200.0
2014-06-10 11:30:00,86.49,86.53,86.41,86.41,4600.0,63.3167,63.346,63.2581,63.2581,4600.0
2014-06-10 12:00:00,86.43,86.43,86.29,86.32,8800.0,63.2728,63.2728,63.1703,63.1922,8800.0
2014-06-10 12:30:00,86.34,86.39,86.29,86.37,11200.0,63.2069,63.2435,63.1703,63.2288,11200.0
2014-06-10 13:00:00,86.39,86.4,86.32,86.39,10700.0,63.2435,63.2508,63.1922,63.2435,10700.0
2014-06-10 13:30:00,86.39,86.46,86.38,86.45,20400.0,63.2435,63.2947,63.2362,63.2874,20400.0
2014-06-10 14:00:00,86.44,86.45,86.4,86.43,22700.0,63.2801,63.2874,63.2508,63.2728,22700.0
2014-06-10 14:30:00,86.44,86.44,86.27,86.28,14400.0,63.2801,63.2801,63.1556,63.163,14400.0
2014-06-10 15:00:00,86.29,86.3,86.16,86.21,29900.0,63.1703,63.1776,63.0751,63.1117,29900.0
2014-06-10 15:30:00,86.21,86.23,86.02,86.18,86400.0,63.1117,63.1264,62.9726,63.0898,86400.0
2014-06-11 09:30:00,85.75,85.97,85.5,85.6,37900.0,62.775,62.936,62.5919,62.6652,37900.0
2014-06-11 10:00:00,85.61,85.62,85.05,85.16,34200.0,62.6725,62.6798,62.2625,62.343,34200.0
2014-06-11 10:30:00,85.16,85.34,85.1,85.27,29400.0,62.343,62.4748,62.2991,62.4236,29400.0
2014-06-11 11:00:00,85.27,85.43,85.25,85.43,28200.0,62.4236,62.5407,62.4089,62.5407,28200.0
2014-06-11 11:30:00,85.44,85.53,85.39,85.52,77300.0,62.548,62.6139,62.5114,62.6066,77300.0
2014-06-11 12:00:00,85.54,85.61,85.42,85.42,19900.0,62.6212,62.6725,62.5334,62.5334,19900.0
2014-06-11 12:30:00,85.43,85.61,85.42,85.59,13300.0,62.5407,62.6725,62.5334,62.6578,13300.0
2014-06-11 13:00:00,85.61,85.62,85.41,85.5,17300.0,62.6725,62.6798,62.5261,62.5919,17300.0
2014-06-11 13:30:00,85.51,85.51,85.31,85.36,16700.0,62.5993,62.5993,62.4529,62.4895,16700.0
2014-06-11 14:00:00,85.35,85.41,85.25,85.4,47100.0,62.4821,62.5261,62.4089,62.5187,47100.0
2014-06-11 14:30:00,85.39,85.58,85.39,85.56,20500.0,62.5114,62.6505,62.5114,62.6359,20500.0
2014-06-11 15:00:00,85.56,85.7,85.56,85.69,24800.0,62.6359,62.7384,62.6359,62.731,24800.0
2014-06-11 15:30:00,85.7,85.74,85.51,85.57,58000.0,62.7384,62.7676,62.5993,62.6432,58000.0
2014-06-12 09:30:00,85.49,85.49,85.15,85.3,26800.0,62.5846,62.5846,62.3357,62.4455,26800.0
2014-06-12 10:00:00,85.3,85.38,85.23,85.25,25200.0,62.4455,62.5041,62.3943,62.4089,25200.0
2014-06-12 10:30:00,85.22,85.24,85.0,85.06,21600.0,62.387,62.4016,62.2259,62.2698,21600.0
2014-06-12 11:00:00,85.04,85.34,85.04,85.33,10000.0,62.2552,62.4748,62.2552,62.4675,10000.0
2014-06-12 11:30:00,85.33,85.39,85.33,85.34,15300.0,62.4675,62.5114,62.4675,62.4748,15300.0
2014-06-12 12:00:00,85.35,85.38,85.28,85.31,22400.0,62.4821,62.5041,62.4309,62.4529,22400.0
2014-06-12 12:30:00,85.29,85.33,85.03,85.09,14600.0,62.4382,62.4675,62.2479,62.2918,14600.0
2014-06-12 13:00:00,85.1,85.13,85.04,85.07,16500.0,62.2991,62.3211,62.2552,62.2772,16500.0
2014-06-12 13:30:00,85.08,85.12,85.0,85.03,33600.0,62.2845,62.3138,62.2259,62.2479,33600.0
2014-06-12 14:00:00,85.05,85.16,85.04,85.07,17100.0,62.2625,62.343,62.2552,62.2772,17100.0
2014-06-12 14:30:00,85.05,85.13,85.01,85.07,17200.0,62.2625,62.3211,62.2332,62.2772,17200.0
2014-06-12 15:00:00,85.07,85.18,85.01,85.05,33200.0,62.2772,62.3577,62.2332,62.2625,33200.0
2014-06-12 15:30:00,85.07,85.13,84.98,85.1,74100.0,62.2772,62.3211,62.2113,62.2991,74100.0
2014-06-13 09:30:00,85.17,85.3,84.96,85.06,19100.0,62.3504,62.4455,62.1966,62.2698,19100.0
2014-06-13 10:00:00,85.06,85.39,84.92,85.28,15900.0,62.2698,62.5114,62.1673,62.4309,15900.0
2014-06-13 10:30:00,85.28,85.54,85.28,85.52,14400.0,62.4309,62.6212,62.4309,62.6066,14400.0
2014-06-13 11:00:00,85.55,85.6,85.37,85.45,18300.0,62.6285,62.6652,62.4968,62.5553,18300.0
2014-06-13 11:30:00,85.44,85.44,85.26,85.4,8600.0,62.548,62.548,62.4162,62.5187,8600.0
2014-06-13 12:00:00,85.39,85.54,85.38,85.49,7800.0,62.5114,62.6212,62.5041,62.5846,7800.0
2014-06-13 12:30:00,85.47,85.48,85.25,85.34,8900.0,62.57,62.5773,62.4089,62.4748,8900.0
2014-06-13 13:00:00,85.34,85.37,85.21,85.24,6900.0,62.4748,62.4968,62.3796,62.4016,6900.0
2014-06-13 13:30:00,85.24,85.31,85.14,85.25,11000.0,62.4016,62.4529,62.3284,62.4089,11000.0
2014-06-13 14:00:00,85.27,85.32,85.19,85.28,5900.0,62.4236,62.4602,62.365,62.4309,5900.0
2014-06-13 14:30:00,85.28,85.28,85.14,85.15,8200.0,62.4309,62.4309,62.3284,62.3357,8200.0
2014-06-13 15:00:00,85.17,85.29,85.02,85.02,10400.0,62.3504,62.4382,62.2406,62.2406,10400.0
2014-06-13 15:30:00,85.02,85.15,84.98,85.11,74200.0,62.2406,62.3357,62.2113,62.3064,74200.0
2014-06-16 09:30:00,84.98,85.39,84.98,85.07,26200.0,62.2113,62.5114,62.2113,62.2772,26200.0
2014-06-16 10:00:00,85.04,85.48,85.01,85.34,26200.0,62.2552,62.5773,62.2332,62.4748,26200.0
2014-06-16 10:30:00,85.35,85.4,85.15,85.3,20100.0,62.4821,62.5187,62.3357,62.4455,20100.0
2014-06-16 11:00:00,85.22,85.24,84.95,85.07,97700.0,62.387,62.4016,62.1893,62.2772,97700.0
2014-06-16 11:30:00,85.06,85.14,84.97,85.14,12300.0,62.2698,62.3284,62.2039,62.3284,12300.0
2014-06-16 12:00:00,85.14,85.35,85.1,85.28,12400.0,62.3284,62.4821,62.2991,62.4309,12400.0
2014-06-16 12:30:00,85.25,85.29,85.22,85.25,10700.0,62.4089,62.4382,62.387,62.4089,10700.0
2014-06-16 13:00:00,85.26,85.39,85.21,85.39,9700.0,62.4162,62.5114,62.3796,62.5114,9700.0
2014-06-16 13:30:00,85.39,85.47,85.33,85.4,16400.0,62.5114,62.57,62.4675,62.5187,16400.0
2014-06-16 14:00:00,85.4,85.56,85.4,85.43,20700.0,62.5187,62.6359,62.5187,62.5407,20700.0
2014-06-16 14:30:00,85.43,85.54,85.41,85.41,22200.0,62.5407,62.6212,62.5261,62.5261,22200.0
2014-06-16 15:00:00,85.4,85.48,85.32,85.45,32700.0,62.5187,62.5773,62.4602,62.5553,32700.0
2014-06-16 15:30:00,85.45,85.54,85.41,85.46,78800.0,62.5553,62.6212,62.5261,62.5627,78800.0
2014-06-17 09:30:00,85.14,85.83,85.01,85.75,23400.0,62.3284,62.8335,62.2332,62.775,23400.0
2014-06-17 10:00:00,85.77,85.88,85.54,85.65,29800.0,62.7896,62.8701,62.6212,62.7018,29800.0
2014-06-17 10:30:00,85.65,85.67,85.21,85.54,20500.0,62.7018,62.7164,62.3796,62.6212,20500.0
2014-06-17 11:00:00,85.57,85.64,85.42,85.61,8000.0,62.6432,62.6944,62.5334,62.6725,8000.0
2014-06-17 11:30:00,85.65,85.75,85.63,85.72,6700.0,62.7018,62.775,62.6871,62.753,6700.0
2014-06-17 12:00:00,85.72,85.87,85.72,85.81,5600.0,62.753,62.8628,62.753,62.8189,5600.0
2014-06-17 12:30:00,85.82,86.12,85.8,86.05,21500.0,62.8262,63.0458,62.8116,62.9946,21500.0
2014-06-17 13:00:00,86.06,86.16,86.03,86.11,18500.0,63.0019,63.0751,62.9799,63.0385,18500.0
2014-06-17 13:30:00,86.11,86.2,86.07,86.15,16000.0,63.0385,63.1044,63.0092,63.0678,16000.0
2014-06-17 14:00:00,86.13,86.21,86.03,86.19,16300.0,63.0531,63.1117,62.9799,63.0971,16300.0
2014-06-17 14:30:00,86.18,86.2,86.06,86.12,20500.0,63.0898,63.1044,63.0019,63.0458,20500.0
2014-06-17 15:00:00,86.11,86.14,86.02,86.11,33700.0,63.0385,63.0605,62.9726,63.0385,33700.0
2014-06-17 15:30:00,86.11,86.2,86.0,86.01,53600.0,63.0385,63.1044,62.958,62.9653,53600.0
2014-06-18 09:30:00,86.14,86.22,85.83,86.05,24100.0,63.0605,63.119,62.8335,62.9946,24100.0
2014-06-18 10:00:00,86.12,86.2,86.02,86.13,18300.0,63.0458,63.1044,62.9726,63.0531,18300.0
2014-06-18 10:30:00,86.13,86.2,86.09,86.14,15200.0,63.0531,63.1044,63.0239,63.0605,15200.0
2014-06-18 11:00:00,86.11,86.24,86.07,86.17,9500.0,63.0385,63.1337,63.0092,63.0824,9500.0
2014-06-18 11:30:00,86.17,86.28,86.17,86.22,8100.0,63.0824,63.163,63.0824,63.119,8100.0
2014-06-18 12:00:00,86.2,86.27,86.19,86.21,8900.0,63.1044,63.1556,63.0971,63.1117,8900.0
2014-06-18 12:30:00,86.23,86.35,86.23,86.3,6100.0,63.1264,63.2142,63.1264,63.1776,6100.0
2014-06-18 13:00:00,86.29,86.35,86.24,86.35,13900.0,63.1703,63.2142,63.1337,63.2142,13900.0
2014-06-18 13:30:00,86.34,86.42,86.3,86.34,20800.0,63.2069,63.2654,63.1776,63.2069,20800.0
2014-06-18 14:00:00,86.36,86.64,86.25,86.6,36000.0,63.2215,63.4265,63.141,63.3972,36000.0
2014-06-18 14:30:00,86.61,86.74,86.46,86.65,31200.0,63.4045,63.4997,63.2947,63.4338,31200.0
2014-06-18 15:00:00,86.67,86.77,86.66,86.72,25800.0,63.4485,63.5217,63.4411,63.4851,25800.0
2014-06-18 15:30:00,86.75,86.9,86.74,86.86,49100.0,63.507,63.6168,63.4997,63.5876,49100.0
2014-06-19 09:30:00,87.03,87.34,86.41,86.45,19900.0,63.712,63.939,63.2581,63.2874,19900.0
2014-06-19 10:00:00,86.45,86.68,86.37,86.61,13200.0,63.2874,63.4558,63.2288,63.4045,13200.0
2014-06-19 10:30:00,86.58,86.89,86.53,86.6,17600.0,63.3826,63.6095,63.346,63.3972,17600.0
2014-06-19 11:00:00,86.62,86.65,86.41,86.6,28300.0,63.4119,63.4338,63.2581,63.3972,28300.0
2014-06-19 11:30:00,86.56,86.71,86.45,86.5,25800.0,63.3679,63.4777,63.2874,63.324,25800.0
2014-06-19 12:00:00,86.52,86.64,86.5,86.59,16000.0,63.3387,63.4265,63.324,63.3899,16000.0
2014-06-19 12:30:00,86.57,86.65,86.55,86.6,20800.0,63.3753,63.4338,63.3606,63.3972,20800.0
2014-06-19 13:00:00,86.57,86.64,86.51,86.62,28800.0,63.3753,63.4265,63.3313,63.4119,28800.0
2014-06-19 13:30:00,86.62,86.66,86.53,86.55,15800.0,63.4119,63.4411,63.346,63.3606,15800.0
2014-06-19 14:00:00,86.56,86.65,86.53,86.6,16100.0,63.3679,63.4338,63.346,63.3972,16100.0
2014-06-19 14:30:00,86.6,86.68,86.59,86.61,25400.0,63.3972,63.4558,63.3899,63.4045,25400.0
2014-06-19 15:00:00,86.62,86.69,86.6,86.68,14100.0,63.4119,63.4631,63.3972,63.4558,14100.0
2014-06-19 15:30:00,86.68,86.74,86.62,86.66,96000.0,63.4558,63.4997,63.4119,63.4411,96000.0
2014-06-20 09:30:00,87.03,87.19,86.54,87.09,194200.0,63.712,63.8291,63.3533,63.7559,194200.0
2014-06-20 10:00:00,87.08,87.27,87.02,87.22,25900.0,63.7486,63.8877,63.7047,63.8511,25900.0
2014-06-20 10:30:00,87.27,87.32,87.06,87.29,30700.0,63.8877,63.9243,63.734,63.9023,30700.0
2014-06-20 11:00:00,87.31,87.4,87.29,87.34,27400.0,63.917,63.9829,63.9023,63.939,27400.0
2014-06-20 11:30:00,87.3,87.32,87.11,87.26,28900.0,63.9097,63.9243,63.7706,63.8804,28900.0
2014-06-20 12:00:00,87.26,87.29,87.19,87.26,23300.0,63.8804,63.9023,63.8291,63.8804,23300.0
2014-06-20 12:30:00,87.23,87.31,87.22,87.29,13800.0,63.8584,63.917,63.8511,63.9023,13800.0
2014-06-20 13:00:00,87.31,87.35,87.25,87.27,14900.0,63.917,63.9463,63.8731,63.8877,14900.0
2014-06-20 13:30:00,87.28,87.4,87.27,87.37,17200.0,63.895,63.9829,63.8877,63.9609,17200.0
2014-06-20 14:00:00,87.38,87.44,87.34,87.43,18800.0,63.9682,64.0122,63.939,64.0048,18800.0
2014-06-20 14:30:00,87.44,87.47,87.38,87.44,21000.0,64.0122,64.0341,63.9682,64.0122,21000.0
2014-06-20 15:00:00,87.43,87.44,87.24,87.38,55200.0,64.0048,64.0122,63.8657,63.9682,55200.0
2014-06-20 15:30:00,87.37,87.5,87.34,87.46,76700.0,63.9609,64.0561,63.939,64.0268,76700.0
2014-06-23 09:30:00,87.32,87.48,87.06,87.39,43500.0,63.9243,64.0414,63.734,63.9756,43500.0
2014-06-23 10:00:00,87.42,87.63,87.29,87.43,20700.0,63.9975,64.1513,63.9023,64.0048,20700.0
2014-06-23 10:30:00,87.39,87.49,87.18,87.34,15400.0,63.9756,64.0488,63.8218,63.939,15400.0
2014-06-23 11:00:00,87.33,87.36,87.08,87.11,18500.0,63.9316,63.9536,63.7486,63.7706,18500.0
2014-06-23 11:30:00,87.07,87.31,87.05,87.23,14200.0,63.7413,63.917,63.7267,63.8584,14200.0
2014-06-23 12:00:00,87.2,87.27,87.15,87.21,10100.0,63.8365,63.8877,63.7999,63.8438,10100.0
2014-06-23 12:30:00,87.21,87.26,87.09,87.09,12300.0,63.8438,63.8804,63.7559,63.7559,12300.0
2014-06-23 13:00:00,87.07,87.08,86.87,86.92,11800.0,63.7413,63.7486,63.5949,63.6315,11800.0
2014-06-23 13:30:00,86.92,86.99,86.88,86.95,17300.0,63.6315,63.6827,63.6022,63.6534,17300.0
2014-06-23 14:00:00,86.97,86.98,86.89,86.96,10100.0,63.6681,63.6754,63.6095,63.6608,10100.0
2014-06-23 14:30:00,86.98,87.01,86.93,86.96,9800.0,63.6754,63.6974,63.6388,63.6608,9800.0
2014-06-23 15:00:00,86.97,86.98,86.83,86.86,12800.0,63.6681,63.6754,63.5656,63.5876,12800.0
2014-06-23 15:30:00,86.86,86.99,86.85,86.93,46300.0,63.5876,63.6827,63.5802,63.6388,46300.0
2014-06-24 09:30:00,86.79,86.86,86.32,86.8,30200.0,63.5363,63.5876,63.1922,63.5436,30200.0
2014-06-24 10:00:00,86.81,87.07,86.81,87.05,15300.0,63.551,63.7413,63.551,63.7267,15300.0
2014-06-24 10:30:00,87.05,87.11,87.0,87.05,18800.0,63.7267,63.7706,63.69,63.7267,18800.0
2014-06-24 11:00:00,87.09,87.17,87.05,87.1,11200.0,63.7559,63.8145,63.7267,63.7633,11200.0
2014-06-24 11:30:00,87.11,87.13,87.03,87.07,8900.0,63.7706,63.7852,63.712,63.7413,8900.0
2014-06-24 12:00:00,87.09,87.1,87.01,87.07,10100.0,63.7559,63.7633,63.6974,63.7413,10100.0
2014-06-24 12:30:00,87.05,87.05,86.9,86.9,14700.0,63.7267,63.7267,63.6168,63.6168,14700.0
2014-06-24 13:00:00,86.89,86.89,86.69,86.81,17100.0,63.6095,63.6095,63.4631,63.551,17100.0
2014-06-24 13:30:00,86.82,86.86,86.69,86.7,14800.0,63.5583,63.5876,63.4631,63.4704,14800.0
2014-06-24 14:00:00,86.69,86.77,86.61,86.63,22500.0,63.4631,63.5217,63.4045,63.4192,22500.0
2014-06-24 14:30:00,86.64,86.71,86.61,86.62,32200.0,63.4265,63.4777,63.4045,63.4119,32200.0
2014-06-24 15:00:00,86.62,86.62,86.34,86.43,40200.0,63.4119,63.4119,63.2069,63.2728,40200.0
2014-06-24 15:30:00,86.4,86.54,86.34,86.38,64600.0,63.2508,63.3533,63.2069,63.2362,64600.0
2014-06-25 09:30:00,86.11,86.7,86.11,86.42,20800.0,63.0385,63.4704,63.0385,63.2654,20800.0
2014-06-25 10:00:00,86.41,86.46,86.16,86.22,13300.0,63.2581,63.2947,63.0751,63.119,13300.0
2014-06-25 10:30:00,86.25,86.35,86.05,86.25,30300.0,63.141,63.2142,62.9946,63.141,30300.0
2014-06-25 11:00:00,86.29,86.39,86.27,86.34,19800.0,63.1703,63.2435,63.1556,63.2069,19800.0
2014-06-25 11:30:00,86.32,86.44,86.32,86.44,16400.0,63.1922,63.2801,63.1922,63.2801,16400.0
2014-06-25 12:00:00,86.45,86.49,86.39,86.45,13000.0,63.2874,63.3167,63.2435,63.2874,13000.0
2014-06-25 12:30:00,86.45,86.48,86.4,86.45,9500.0,63.2874,63.3094,63.2508,63.2874,9500.0
2014-06-25 13:00:00,86.47,86.63,86.44,86.56,8100.0,63.3021,63.4192,63.2801,63.3679,8100.0
2014-06-25 13:30:00,86.57,86.62,86.46,86.6,10900.0,63.3753,63.4119,63.2947,63.3972,10900.0
2014-06-25 14:00:00,86.57,86.69,86.51,86.67,8900.0,63.3753,63.4631,63.3313,63.4485,8900.0
2014-06-25 14:30:00,86.65,86.67,86.58,86.59,9000.0,63.4338,63.4485,63.3826,63.3899,9000.0
2014-06-25 15:00:00,86.58,86.72,86.57,86.7,20000.0,63.3826,63.4851,63.3753,63.4704,20000.0
2014-06-25 15:30:00,86.68,86.84,86.52,86.53,63900.0,63.4558,63.5729,63.3387,63.346,63900.0
2014-06-26 09:30:00,86.62,86.72,85.74,85.83,30700.0,63.4119,63.4851,62.7676,62.8335,30700.0
2014-06-26 10:00:00,85.81,86.34,85.81,86.29,16000.0,62.8189,63.2069,62.8189,63.1703,16000.0
2014-06-26 10:30:00,86.28,86.35,86.07,86.18,14200.0,63.163,63.2142,63.0092,63.0898,14200.0
2014-06-26 11:00:00,86.27,86.37,86.18,86.29,8400.0,63.1556,63.2288,63.0898,63.1703,8400.0
2014-06-26 11:30:00,86.34,86.41,86.24,86.39,11200.0,63.2069,63.2581,63.1337,63.2435,11200.0
2014-06-26 12:00:00,86.4,86.42,86.31,86.34,7300.0,63.2508,63.2654,63.1849,63.2069,7300.0
2014-06-26 12:30:00,86.34,86.42,86.31,86.33,17400.0,63.2069,63.2654,63.1849,63.1996,17400.0
2014-06-26 13:00:00,86.38,86.65,86.32,86.64,14100.0,63.2362,63.4338,63.1922,63.4265,14100.0
2014-06-26 13:30:00,86.62,86.71,86.61,86.68,11600.0,63.4119,63.4777,63.4045,63.4558,11600.0
2014-06-26 14:00:00,86.67,86.69,86.53,86.57,6200.0,63.4485,63.4631,63.346,63.3753,6200.0
2014-06-26 14:30:00,86.56,86.6,86.53,86.53,4900.0,63.3679,63.3972,63.346,63.346,4900.0
2014-06-26 15:00:00,86.53,86.62,86.45,86.46,13400.0,63.346,63.4119,63.2874,63.2947,13400.0
2014-06-26 15:30:00,86.45,86.54,86.39,86.46,43600.0,63.2874,63.3533,63.2435,63.2947,43600.0
2014-06-27 09:30:00,86.29,86.83,86.29,86.83,29400.0,63.1703,63.5656,63.1703,63.5656,29400.0
2014-06-27 10:00:00,86.81,87.06,86.7,86.77,40800.0,63.551,63.734,63.4704,63.5217,40800.0
2014-06-27 10:30:00,86.77,86.8,86.55,86.68,55500.0,63.5217,63.5436,63.3606,63.4558,55500.0
2014-06-27 11:00:00,86.68,86.81,86.65,86.72,38200.0,63.4558,63.551,63.4338,63.4851,38200.0
2014-06-27 11:30:00,86.72,87.0,86.68,87.0,9900.0,63.4851,63.69,63.4558,63.69,9900.0
2014-06-27 12:00:00,87.01,87.02,86.84,86.86,6000.0,63.6974,63.7047,63.5729,63.5876,6000.0
2014-06-27 12:30:00,86.89,86.92,86.85,86.9,10500.0,63.6095,63.6315,63.5802,63.6168,10500.0
2014-06-27 13:00:00,86.89,86.94,86.87,86.9,20200.0,63.6095,63.6461,63.5949,63.6168,20200.0
2014-06-27 13:30:00,86.87,86.97,86.87,86.94,7200.0,63.5949,63.6681,63.5949,63.6461,7200.0
2014-06-27 14:00:00,86.91,87.12,86.91,87.09,23200.0,63.6242,63.7779,63.6242,63.7559,23200.0
2014-06-27 14:30:00,87.11,87.2,87.0,87.0,9200.0,63.7706,63.8365,63.69,63.69,9200.0
2014-06-27 15:00:00,87.01,87.19,86.99,87.17,18000.0,63.6974,63.8291,63.6827,63.8145,18000.0
2014-06-27 15:30:00,87.19,87.46,87.19,87.4,99900.0,63.8291,64.0268,63.8291,63.9829,99900.0
2014-06-30 09:30:00,87.27,87.59,87.07,87.59,33900.0,63.8877,64.122,63.7413,64.122,33900.0
2014-06-30 10:00:00,87.6,87.84,87.52,87.55,37600.0,64.1293,64.305,64.0707,64.0927,37600.0
2014-06-30 10:30:00,87.59,87.65,87.53,87.57,25700.0,64.122,64.1659,64.078,64.1073,25700.0
2014-06-30 11:00:00,87.57,87.89,87.55,87.84,14700.0,64.1073,64.3416,64.0927,64.305,14700.0
2014-06-30 11:30:00,87.79,87.81,87.64,87.69,16000.0,64.2684,64.283,64.1586,64.1952,16000.0
2014-06-30 12:00:00,87.71,87.77,87.66,87.75,11200.0,64.2098,64.2537,64.1732,64.2391,11200.0
2014-06-30 12:30:00,87.74,87.77,87.67,87.67,8800.0,64.2318,64.2537,64.1805,64.1805,8800.0
2014-06-30 13:00:00,87.68,87.8,87.68,87.75,11500.0,64.1879,64.2757,64.1879,64.2391,11500.0
2014-06-30 13:30:00,87.76,87.79,87.75,87.76,16300.0,64.2464,64.2684,64.2391,64.2464,16300.0
2014-06-30 14:00:00,87.77,87.94,87.76,87.88,19300.0,64.2537,64.3782,64.2464,64.3343,19300.0
2014-06-30 14:30:00,87.87,87.88,87.77,87.77,16000.0,64.3269,64.3343,64.2537,64.2537,16000.0
2014-06-30 15:00:00,87.76,87.9,87.72,87.87,29300.0,64.2464,64.3489,64.2171,64.3269,29300.0
2014-06-30 15:30:00,87.87,87.87,87.67,87.79,111200.0,64.3269,64.3269,64.1805,64.2684,111200.0
2014-07-01 09:30:00,87.0,87.67,86.6,87.23,234300.0,63.69,64.1805,63.3972,63.8584,234300.0
2014-07-01 10:00:00,87.23,87.76,87.14,87.75,47400.0,63.8584,64.2464,63.7925,64.2391,47400.0
2014-07-01 10:30:00,87.76,88.01,87.76,87.78,41000.0,64.2464,64.4294,64.2464,64.2611,41000.0
2014-07-01 11:00:00,87.79,87.93,87.69,87.89,34000.0,64.2684,64.3709,64.1952,64.3416,34000.0
2014-07-01 11:30:00,87.9,87.91,87.56,87.58,69000.0,64.3489,64.3562,64.1,64.1146,69000.0
2014-07-01 12:00:00,87.59,87.81,87.53,87.81,14900.0,64.122,64.283,64.078,64.283,14900.0
2014-07-01 12:30:00,87.78,87.97,87.78,87.94,18100.0,64.2611,64.4002,64.2611,64.3782,18100.0
2014-07-01 13:00:00,87.96,88.21,87.96,88.09,15900.0,64.3928,64.5759,64.3928,64.488,15900.0
2014-07-01 13:30:00,88.11,88.11,88.0,88.0,9900.0,64.5026,64.5026,64.4221,64.4221,9900.0
2014-07-01 14:00:00,88.03,88.1,87.94,87.94,14500.0,64.4441,64.4953,64.3782,64.3782,14500.0
2014-07-01 14:30:00,87.95,88.02,87.89,87.96,20100.0,64.3855,64.4368,64.3416,64.3928,20100.0
2014-07-01 15:00:00,87.95,87.95,87.81,87.87,52200.0,64.3855,64.3855,64.283,64.3269,52200.0
2014-07-01 15:30:00,87.87,87.98,87.84,87.91,93900.0,64.3269,64.4075,64.305,64.3562,93900.0
2014-07-02 09:30:00,87.62,88.01,87.43,87.72,63200.0,64.1439,64.4294,64.0048,64.2171,63200.0
2014-07-02 10:00:00,87.75,87.86,87.29,87.31,39600.0,64.2391,64.3196,63.9023,63.917,39600.0
2014-07-02 10:30:00,87.3,87.38,87.24,87.3,19700.0,63.9097,63.9682,63.8657,63.9097,19700.0
2014-07-02 11:00:00,87.29,87.59,87.22,87.51,54000.0,63.9023,64.122,63.8511,64.0634,54000.0
2014-07-02 11:30:00,87.49,87.49,87.36,87.36,15600.0,64.0488,64.0488,63.9536,63.9536,15600.0
2014-07-02 12:00:00,87.36,87.38,87.16,87.22,15400.0,63.9536,63.9682,63.8072,63.8511,15400.0
2014-07-02 12:30:00,87.21,87.26,87.07,87.22,18800.0,63.8438,63.8804,63.7413,63.8511,18800.0
2014-07-02 13:00:00,87.23,87.23,87.04,87.11,15600.0,63.8584,63.8584,63.7193,63.7706,15600.0
2014-07-02 13:30:00,87.1,87.3,87.1,87.27,16300.0,63.7633,63.9097,63.7633,63.8877,16300.0
2014-07-02 14:00:00,87.27,87.27,87.17,87.18,12600.0,63.8877,63.8877,63.8145,63.8218,12600.0
2014-07-02 14:30:00,87.17,87.31,87.17,87.31,21700.0,63.8145,63.917,63.8145,63.917,21700.0
2014-07-02 15:00:00,87.32,87.47,87.27,87.39,36900.0,63.9243,64.0341,63.8877,63.9756,36900.0
2014-07-02 15:30:00,87.4,87.6,87.4,87.58,114000.0,63.9829,64.1293,63.9829,64.1146,114000.0
2014-07-03 09:30:00,88.01,88.26,87.88,88.2,47900.0,64.4294,64.6125,64.3343,64.5685,47900.0
2014-07-03 10:00:00,88.21,88.72,88.16,88.72,57600.0,64.5759,64.9492,64.5392,64.9492,57600.0
2014-07-03 10:30:00,88.67,88.9,88.66,88.7,62600.0,64.9126,65.081,64.9053,64.9346,62600.0
2014-07-03 11:00:00,88.67,88.7,88.49,88.7,21400.0,64.9126,64.9346,64.7808,64.9346,21400.0
2014-07-03 11:30:00,88.66,88.76,88.65,88.67,16400.0,64.9053,64.9785,64.898,64.9126,16400.0
2014-07-03 12:00:00,88.69,88.99,88.66,88.94,29800.0,64.9272,65.1469,64.9053,65.1103,29800.0
2014-07-03 12:30:00,88.94,89.15,88.93,88.99,64000.0,65.1103,65.264,65.1029,65.1469,64000.0
2014-07-07 09:30:00,88.88,88.91,88.44,88.74,46200.0,65.0663,65.0883,64.7442,64.9638,46200.0
2014-07-07 10:00:00,88.71,88.83,88.58,88.61,26700.0,64.9419,65.0297,64.8467,64.8687,26700.0
2014-07-07 10:30:00,88.63,88.68,88.4,88.47,17900.0,64.8833,64.9199,64.7149,64.7662,17900.0
2014-07-07 11:00:00,88.46,88.53,88.4,88.48,13400.0,64.7589,64.8101,64.7149,64.7735,13400.0
2014-07-07 11:30:00,88.48,88.68,88.46,88.68,22800.0,64.7735,64.9199,64.7589,64.9199,22800.0
2014-07-07 12:00:00,88.67,88.91,88.67,88.75,18400.0,64.9126,65.0883,64.9126,64.9712,18400.0
2014-07-07 12:30:00,88.77,88.78,88.69,88.77,11100.0,64.9858,64.9931,64.9272,64.9858,11100.0
2014-07-07 13:00:00,88.78,88.79,88.63,88.71,12900.0,64.9931,65.0005,64.8833,64.9419,12900.0
2014-07-07 13:30:00,88.71,88.75,88.63,88.72,26500.0,64.9419,64.9712,64.8833,64.9492,26500.0
2014-07-07 14:00:00,88.69,88.71,88.55,88.56,16900.0,64.9272,64.9419,64.8248,64.8321,16900.0
2014-07-07 14:30:00,88.57,88.58,88.41,88.44,58600.0,64.8394,64.8467,64.7223,64.7442,58600.0
2014-07-07 15:00:00,88.43,88.46,88.26,88.31,37500.0,64.7369,64.7589,64.6125,64.6491,37500.0
2014-07-07 15:30:00,88.3,88.62,88.25,88.55,72400.0,64.6417,64.876,64.6051,64.8248,72400.0
2014-07-08 09:30:00,88.28,88.4,87.81,88.13,22400.0,64.6271,64.7149,64.283,64.5173,22400.0
2014-07-08 10:00:00,88.09,88.37,87.9,88.37,21400.0,64.488,64.693,64.3489,64.693,21400.0
2014-07-08 10:30:00,88.35,88.37,88.09,88.09,23600.0,64.6783,64.693,64.488,64.488,23600.0
2014-07-08 11:00:00,88.09,88.09,87.91,87.92,15000.0,64.488,64.488,64.3562,64.3636,15000.0
2014-07-08 11:30:00,87.89,88.14,87.86,88.1,12300.0,64.3416,64.5246,64.3196,64.4953,12300.0
2014-07-08 12:00:00,88.11,88.15,87.89,88.01,9000.0,64.5026,64.5319,64.3416,64.4294,9000.0
2014-07-08 12:30:00,88.01,88.07,87.92,88.05,9600.0,64.4294,64.4734,64.3636,64.4587,9600.0
2014-07-08 13:00:00,88.07,88.18,87.97,88.1,8800.0,64.4734,64.5539,64.4002,64.4953,8800.0
2014-07-08 13:30:00,88.1,88.14,88.02,88.04,12200.0,64.4953,64.5246,64.4368,64.4514,12200.0
2014-07-08 14:00:00,88.05,88.05,87.81,87.84,18900.0,64.4587,64.4587,64.283,64.305,18900.0
2014-07-08 14:30:00,87.82,87.94,87.78,87.92,20100.0,64.2903,64.3782,64.2611,64.3636,20100.0
2014-07-08 15:00:00,87.9,87.95,87.86,87.89,23700.0,64.3489,64.3855,64.3196,64.3416,23700.0
2014-07-08 15:30:00,87.87,87.92,87.79,87.87,44500.0,64.3269,64.3636,64.2684,64.3269,44500.0
2014-07-09 09:30:00,87.97,88.44,87.85,88.31,28300.0,64.4002,64.7442,64.3123,64.6491,28300.0
2014-07-09 10:00:00,88.31,88.66,88.24,88.64,25900.0,64.6491,64.9053,64.5978,64.8906,25900.0
2014-07-09 10:30:00,88.62,88.71,88.52,88.6,17200.0,64.876,64.9419,64.8028,64.8614,17200.0
2014-07-09 11:00:00,88.6,88.61,88.37,88.45,21400.0,64.8614,64.8687,64.693,64.7515,21400.0
2014-07-09 11:30:00,88.5,88.5,88.23,88.31,12100.0,64.7882,64.7882,64.5905,64.6491,12100.0
2014-07-09 12:00:00,88.33,88.46,88.32,88.38,8300.0,64.6637,64.7589,64.6564,64.7003,8300.0
2014-07-09 12:30:00,88.36,88.37,88.26,88.32,6400.0,64.6857,64.693,64.6125,64.6564,6400.0
2014-07-09 13:00:00,88.34,88.37,88.24,88.24,6800.0,64.671,64.693,64.5978,64.5978,6800.0
2014-07-09 13:30:00,88.25,88.28,88.22,88.25,8400.0,64.6051,64.6271,64.5832,64.6051,8400.0
2014-07-09 14:00:00,88.23,88.44,88.06,88.39,23100.0,64.5905,64.7442,64.466,64.7076,23100.0
2014-07-09 14:30:00,88.36,88.44,88.27,88.3,19700.0,64.6857,64.7442,64.6198,64.6417,19700.0
2014-07-09 15:00:00,88.32,88.4,88.24,88.34,17500.0,64.6564,64.7149,64.5978,64.671,17500.0
2014-07-09 15:30:00,88.34,88.63,88.34,88.57,91000.0,64.671,64.8833,64.671,64.8394,91000.0
2014-07-10 09:30:00,87.6,87.86,87.31,87.48,34200.0,64.1293,64.3196,63.917,64.0414,34200.0
2014-07-10 10:00:00,87.54,87.62,87.42,87.51,23200.0,64.0854,64.1439,63.9975,64.0634,23200.0
2014-07-10 10:30:00,87.51,87.6,87.4,87.48,30800.0,64.0634,64.1293,63.9829,64.0414,30800.0
2014-07-10 11:00:00,87.47,87.55,87.31,87.34,30600.0,64.0341,64.0927,63.917,63.939,30600.0
2014-07-10 11:30:00,87.32,87.38,87.09,87.38,20200.0,63.9243,63.9682,63.7559,63.9682,20200.0
2014-07-10 12:00:00,87.36,87.48,87.26,87.42,13100.0,63.9536,64.0414,63.8804,63.9975,13100.0
2014-07-10 12:30:00,87.4,87.45,87.22,87.27,12300.0,63.9829,64.0195,63.8511,63.8877,12300.0
2014-07-10 13:00:00,87.27,87.33,87.18,87.28,48100.0,63.8877,63.9316,63.8218,63.895,48100.0
2014-07-10 13:30:00,87.29,87.32,87.12,87.21,22700.0,63.9023,63.9243,63.7779,63.8438,22700.0
2014-07-10 14:00:00,87.19,87.25,87.12,87.19,20400.0,63.8291,63.8731,63.7779,63.8291,20400.0
2014-07-10 14:30:00,87.18,87.19,87.04,87.04,27600.0,63.8218,63.8291,63.7193,63.7193,27600.0
2014-07-10 15:00:00,87.04,87.13,87.01,87.01,42500.0,63.7193,63.7852,63.6974,63.6974,42500.0
2014-07-10 15:30:00,87.01,87.06,86.85,86.89,119700.0,63.6974,63.734,63.5802,63.6095,119700.0
2014-07-11 09:30:00,86.76,86.83,86.39,86.56,37400.0,63.5144,63.5656,63.2435,63.3679,37400.0
2014-07-11 10:00:00,86.51,86.78,86.39,86.73,17700.0,63.3313,63.529,63.2435,63.4924,17700.0
2014-07-11 10:30:00,86.73,86.75,86.46,86.51,13100.0,63.4924,63.507,63.2947,63.3313,13100.0
2014-07-11 11:00:00,86.53,86.56,86.37,86.43,16300.0,63.346,63.3679,63.2288,63.2728,16300.0
2014-07-11 11:30:00,86.43,86.66,86.36,86.38,21000.0,63.2728,63.4411,63.2215,63.2362,21000.0
2014-07-11 12:00:00,86.35,86.4,86.34,86.38,16800.0,63.2142,63.2508,63.2069,63.2362,16800.0
2014-07-11 12:30:00,86.39,86.4,86.33,86.37,15200.0,63.2435,63.2508,63.1996,63.2288,15200.0
2014-07-11 13:00:00,86.38,86.4,86.35,86.39,26200.0,63.2362,63.2508,63.2142,63.2435,26200.0
2014-07-11 13:30:00,86.38,86.53,86.31,86.53,38300.0,63.2362,63.346,63.1849,63.346,38300.0
2014-07-11 14:00:00,86.52,86.82,86.52,86.81,14100.0,63.3387,63.5583,63.3387,63.551,14100.0
2014-07-11 14:30:00,86.81,86.89,86.8,86.85,23700.0,63.551,63.6095,63.5436,63.5802,23700.0
2014-07-11 15:00:00,86.86,86.98,86.83,86.97,28900.0,63.5876,63.6754,63.5656,63.6681,28900.0
2014-07-11 15:30:00,86.98,87.13,86.98,87.12,89200.0,63.6754,63.7852,63.6754,63.7779,89200.0
2014-07-14 09:30:00,87.82,87.82,87.27,87.33,24200.0,64.2903,64.2903,63.8877,63.9316,24200.0
2014-07-14 10:00:00,87.34,87.54,87.32,87.54,14700.0,63.939,64.0854,63.9243,64.0854,14700.0
2014-07-14 10:30:00,87.54,87.59,87.38,87.45,10600.0,64.0854,64.122,63.9682,64.0195,10600.0
2014-07-14 11:00:00,87.45,87.45,87.3,87.37,21000.0,64.0195,64.0195,63.9097,63.9609,21000.0
2014-07-14 11:30:00,87.39,87.4,87.27,87.32,12800.0,63.9756,63.9829,63.8877,63.9243,12800.0
2014-07-14 12:00:00,87.32,87.35,87.26,87.3,7100.0,63.9243,63.9463,63.8804,63.9097,7100.0
2014-07-14 12:30:00,87.27,87.33,87.22,87.29,6400.0,63.8877,63.9316,63.8511,63.9023,6400.0
2014-07-14 13:00:00,87.28,87.29,87.22,87.26,5900.0,63.895,63.9023,63.8511,63.8804,5900.0
2014-07-14 13:30:00,87.28,87.38,87.26,87.37,10900.0,63.895,63.9682,63.8804,63.9609,10900.0
2014-07-14 14:00:00,87.37,87.38,87.23,87.23,13900.0,63.9609,63.9682,63.8584,63.8584,13900.0
2014-07-14 14:30:00,87.21,87.31,87.21,87.29,14900.0,63.8438,63.917,63.8438,63.9023,14900.0
2014-07-14 15:00:00,87.28,87.28,87.14,87.16,22400.0,63.895,63.895,63.7925,63.8072,22400.0
2014-07-14 15:30:00,87.16,87.29,87.16,87.28,42100.0,63.8072,63.9023,63.8072,63.895,42100.0
2014-07-15 09:30:00,87.16,87.47,86.88,87.08,25000.0,63.8072,64.0341,63.6022,63.7486,25000.0
2014-07-15 10:00:00,87.1,87.18,86.66,86.78,26200.0,63.7633,63.8218,63.4411,63.529,26200.0
2014-07-15 10:30:00,86.84,86.95,86.45,86.52,34400.0,63.5729,63.6534,63.2874,63.3387,34400.0
2014-07-15 11:00:00,86.48,86.77,86.41,86.64,10100.0,63.3094,63.5217,63.2581,63.4265,10100.0
2014-07-15 11:30:00,86.62,86.62,86.3,86.37,13500.0,63.4119,63.4119,63.1776,63.2288,13500.0
2014-07-15 12:00:00,86.44,86.5,86.3,86.46,6400.0,63.2801,63.324,63.1776,63.2947,6400.0
2014-07-15 12:30:00,86.42,86.53,86.41,86.41,7700.0,63.2654,63.346,63.2581,63.2581,7700.0
2014-07-15 13:00:00,86.44,86.63,86.34,86.54,18700.0,63.2801,63.4192,63.2069,63.3533,18700.0
2014-07-15 13:30:00,86.58,86.68,86.54,86.59,17200.0,63.3826,63.4558,63.3533,63.3899,17200.0
2014-07-15 14:00:00,86.57,86.72,86.56,86.68,14600.0,63.3753,63.4851,63.3679,63.4558,14600.0
2014-07-15 14:30:00,86.72,86.73,86.61,86.69,17500.0,63.4851,63.4924,63.4045,63.4631,17500.0
2014-07-15 15:00:00,86.69,86.7,86.5,86.52,32900.0,63.4631,63.4704,63.324,63.3387,32900.0
2014-07-15 15:30:00,86.52,86.68,86.46,86.58,72600.0,63.3387,63.4558,63.2947,63.3826,72600.0
2014-07-16 09:30:00,87.05,87.22,86.26,86.4,53100.0,63.7267,63.8511,63.1483,63.2508,53100.0
2014-07-16 10:00:00,86.4,86.7,86.32,86.37,24000.0,63.2508,63.4704,63.1922,63.2288,24000.0
2014-07-16 10:30:00,86.37,86.65,86.37,86.53,31600.0,63.2288,63.4338,63.2288,63.346,31600.0
2014-07-16 11:00:00,86.51,86.69,86.38,86.64,41600.0,63.3313,63.4631,63.2362,63.4265,41600.0
2014-07-16 11:30:00,86.65,86.8,86.6,86.7,63600.0,63.4338,63.5436,63.3972,63.4704,63600.0
2014-07-16 12:00:00,86.7,86.89,86.69,86.69,17200.0,63.4704,63.6095,63.4631,63.4631,17200.0
2014-07-16 12:30:00,86.73,86.79,86.66,86.7,15400.0,63.4924,63.5363,63.4411,63.4704,15400.0
2014-07-16 13:00:00,86.7,86.72,86.59,86.62,8600.0,63.4704,63.4851,63.3899,63.4119,8600.0
2014-07-16 13:30:00,86.62,86.73,86.6,86.68,13700.0,63.4119,63.4924,63.3972,63.4558,13700.0
2014-07-16 14:00:00,86.71,86.84,86.65,86.66,19000.0,63.4777,63.5729,63.4338,63.4411,19000.0
2014-07-16 14:30:00,86.67,86.73,86.52,86.52,17000.0,63.4485,63.4924,63.3387,63.3387,17000.0
2014-07-16 15:00:00,86.53,86.75,86.53,86.74,19200.0,63.346,63.507,63.346,63.4997,19200.0
2014-07-16 15:30:00,86.73,86.8,86.6,86.75,109300.0,63.4924,63.5436,63.3972,63.507,109300.0
2014-07-17 09:30:00,86.34,86.83,86.15,86.68,26300.0,63.2069,63.5656,63.0678,63.4558,26300.0
2014-07-17 10:00:00,86.7,86.99,86.6,86.98,19000.0,63.4704,63.6827,63.3972,63.6754,19000.0
2014-07-17 10:30:00,86.97,87.05,86.85,87.04,17800.0,63.6681,63.7267,63.5802,63.7193,17800.0
2014-07-17 11:00:00,87.01,87.01,86.57,86.57,21500.0,63.6974,63.6974,63.3753,63.3753,21500.0
2014-07-17 11:30:00,86.53,86.74,86.5,86.56,20100.0,63.346,63.4997,63.324,63.3679,20100.0
2014-07-17 12:00:00,86.53,86.69,86.41,86.67,14900.0,63.346,63.4631,63.2581,63.4485,14900.0
2014-07-17 12:30:00,86.71,86.83,86.66,86.8,13200.0,63.4777,63.5656,63.4411,63.5436,13200.0
2014-07-17 13:00:00,86.8,86.89,86.72,86.76,11400.0,63.5436,63.6095,63.4851,63.5144,11400.0
2014-07-17 13:30:00,86.79,86.86,86.59,86.64,13800.0,63.5363,63.5876,63.3899,63.4265,13800.0
2014-07-17 14:00:00,86.63,86.66,86.5,86.53,18400.0,63.4192,63.4411,63.324,63.346,18400.0
2014-07-17 14:30:00,86.56,86.63,86.54,86.59,15800.0,63.3679,63.4192,63.3533,63.3899,15800.0
2014-07-17 15:00:00,86.57,86.57,86.16,86.19,27200.0,63.3753,63.3753,63.0751,63.0971,27200.0
2014-07-17 15:30:00,86.13,86.19,85.99,86.04,72500.0,63.0531,63.0971,62.9507,62.9873,72500.0
2014-07-18 09:30:00,86.49,86.49,85.92,86.22,99500.0,63.3167,63.3167,62.8994,63.119,99500.0
2014-07-18 10:00:00,86.25,86.62,86.09,86.62,39300.0,63.141,63.4119,63.0239,63.4119,39300.0
2014-07-18 10:30:00,86.62,86.81,86.48,86.74,31100.0,63.4119,63.551,63.3094,63.4997,31100.0
2014-07-18 11:00:00,86.76,86.76,86.53,86.62,23800.0,63.5144,63.5144,63.346,63.4119,23800.0
2014-07-18 11:30:00,86.59,86.88,86.59,86.79,34000.0,63.3899,63.6022,63.3899,63.5363,34000.0
2014-07-18 12:00:00,86.76,86.99,86.76,86.97,19800.0,63.5144,63.6827,63.5144,63.6681,19800.0
2014-07-18 12:30:00,86.99,87.0,86.87,86.92,13400.0,63.6827,63.69,63.5949,63.6315,13400.0
2014-07-18 13:00:00,86.91,86.91,86.73,86.73,27500.0,63.6242,63.6242,63.4924,63.4924,27500.0
2014-07-18 13:30:00,86.73,86.94,86.72,86.93,30300.0,63.4924,63.6461,63.4851,63.6388,30300.0
2014-07-18 14:00:00,86.92,87.03,86.83,86.99,38000.0,63.6315,63.712,63.5656,63.6827,38000.0
2014-07-18 14:30:00,86.98,86.98,86.83,86.86,35700.0,63.6754,63.6754,63.5656,63.5876,35700.0
2014-07-18 15:00:00,86.86,87.1,86.82,87.09,49000.0,63.5876,63.7633,63.5583,63.7559,49000.0
2014-07-18 15:30:00,87.08,87.2,86.98,87.17,141800.0,63.7486,63.8365,63.6754,63.8145,141800.0
2014-07-21 09:30:00,87.78,89.9,87.2,87.52,112500.0,64.2611,65.8131,63.8365,64.0707,112500.0
2014-07-21 10:00:00,87.56,88.0,87.44,87.56,69000.0,64.1,64.4221,64.0122,64.1,69000.0
2014-07-21 10:30:00,87.59,87.64,87.23,87.62,45400.0,64.122,64.1586,63.8584,64.1439,45400.0
2014-07-21 11:00:00,87.6,87.6,86.83,87.1,112800.0,64.1293,64.1293,63.5656,63.7633,112800.0
2014-07-21 11:30:00,87.13,88.47,86.75,87.12,351300.0,63.7852,64.7662,63.507,63.7779,351300.0
2014-07-21 12:00:00,87.12,87.5,86.68,87.05,80500.0,63.7779,64.0561,63.4558,63.7267,80500.0
2014-07-21 12:30:00,87.05,87.73,87.0,87.43,39900.0,63.7267,64.2245,63.69,64.0048,39900.0
2014-07-21 13:00:00,87.42,87.59,87.2,87.28,34700.0,63.9975,64.122,63.8365,63.895,34700.0
2014-07-21 13:30:00,87.29,87.9,87.29,87.89,67300.0,63.9023,64.3489,63.9023,64.3416,67300.0
2014-07-21 14:00:00,87.87,88.08,87.75,87.96,57600.0,64.3269,64.4807,64.2391,64.3928,57600.0
2014-07-21 14:30:00,87.95,88.05,87.8,87.84,71300.0,64.3855,64.4587,64.2757,64.305,71300.0
2014-07-21 15:00:00,87.85,87.91,87.58,87.6,46100.0,64.3123,64.3562,64.1146,64.1293,46100.0
2014-07-21 15:30:00,87.59,87.59,87.33,87.41,97600.0,64.122,64.122,63.9316,63.9902,97600.0
2014-07-22 09:30:00,87.85,87.91,86.43,86.43,99400.0,64.3123,64.3562,63.2728,63.2728,99400.0
2014-07-22 10:00:00,86.48,86.73,86.25,86.27,85500.0,63.3094,63.4924,63.141,63.1556,85500.0
2014-07-22 10:30:00,86.31,86.51,86.25,86.31,45200.0,63.1849,63.3313,63.141,63.1849,45200.0
2014-07-22 11:00:00,86.31,86.56,86.15,86.18,41100.0,63.1849,63.3679,63.0678,63.0898,41100.0
2014-07-22 11:30:00,86.19,86.38,86.05,86.07,29700.0,63.0971,63.2362,62.9946,63.0092,29700.0
2014-07-22 12:00:00,86.08,86.25,86.05,86.07,27900.0,63.0165,63.141,62.9946,63.0092,27900.0
2014-07-22 12:30:00,86.06,86.11,85.9,85.96,48000.0,63.0019,63.0385,62.8848,62.9287,48000.0
2014-07-22 13:00:00,85.98,86.02,85.9,85.94,28300.0,62.9433,62.9726,62.8848,62.9141,28300.0
2014-07-22 13:30:00,85.96,86.01,85.74,85.8,60500.0,62.9287,62.9653,62.7676,62.8116,60500.0
2014-07-22 14:00:00,85.8,86.01,85.8,85.98,40400.0,62.8116,62.9653,62.8116,62.9433,40400.0
2014-07-22 14:30:00,85.98,86.03,85.76,85.92,47100.0,62.9433,62.9799,62.7823,62.8994,47100.0
2014-07-22 15:00:00,85.92,86.05,85.86,86.05,49300.0,62.8994,62.9946,62.8555,62.9946,49300.0
2014-07-22 15:30:00,86.05,86.08,85.87,85.89,121200.0,62.9946,63.0165,62.8628,62.8775,121200.0
2014-07-23 09:30:00,85.87,86.0,85.4,85.5,47600.0,62.8628,62.958,62.5187,62.5919,47600.0
2014-07-23 10:00:00,85.53,85.83,85.51,85.83,33200.0,62.6139,62.8335,62.5993,62.8335,33200.0
2014-07-23 10:30:00,85.84,85.96,85.81,85.93,27000.0,62.8408,62.9287,62.8189,62.9067,27000.0
2014-07-23 11:00:00,85.94,86.06,85.92,86.01,24100.0,62.9141,63.0019,62.8994,62.9653,24100.0
2014-07-23 11:30:00,86.0,86.02,85.79,85.86,32400.0,62.958,62.9726,62.8042,62.8555,32400.0
2014-07-23 12:00:00,85.86,85.87,85.58,85.58,25600.0,62.8555,62.8628,62.6505,62.6505,25600.0
2014-07-23 12:30:00,85.57,85.63,85.45,85.45,27800.0,62.6432,62.6871,62.5553,62.5553,27800.0
2014-07-23 13:00:00,85.44,85.51,85.38,85.42,20900.0,62.548,62.5993,62.5041,62.5334,20900.0
2014-07-23 13:30:00,85.43,85.45,85.29,85.3,48800.0,62.5407,62.5553,62.4382,62.4455,48800.0
2014-07-23 14:00:00,85.31,85.36,85.27,85.28,38900.0,62.4529,62.4895,62.4236,62.4309,38900.0
2014-07-23 14:30:00,85.28,85.43,85.28,85.43,36400.0,62.4309,62.5407,62.4309,62.5407,36400.0
2014-07-23 15:00:00,85.43,85.44,85.34,85.38,35700.0,62.5407,62.548,62.4748,62.5041,35700.0
2014-07-23 15:30:00,85.37,85.39,85.27,85.3,74800.0,62.4968,62.5114,62.4236,62.4455,74800.0
2014-07-24 09:30:00,85.73,85.91,85.41,85.59,33900.0,62.7603,62.8921,62.5261,62.6578,33900.0
2014-07-24 10:00:00,85.58,85.62,85.42,85.5,33900.0,62.6505,62.6798,62.5334,62.5919,33900.0
2014-07-24 10:30:00,85.5,85.54,85.4,85.44,32300.0,62.5919,62.6212,62.5187,62.548,32300.0
2014-07-24 11:00:00,85.46,85.53,85.44,85.47,19300.0,62.5627,62.6139,62.548,62.57,19300.0
2014-07-24 11:30:00,85.46,85.54,85.42,85.51,21700.0,62.5627,62.6212,62.5334,62.5993,21700.0
2014-07-24 12:00:00,85.51,85.53,85.39,85.41,20700.0,62.5993,62.6139,62.5114,62.5261,20700.0
2014-07-24 12:30:00,85.45,85.45,85.36,85.4,12000.0,62.5553,62.5553,62.4895,62.5187,12000.0
2014-07-24 13:00:00,85.4,85.42,85.24,85.39,24000.0,62.5187,62.5334,62.4016,62.5114,24000.0
2014-07-24 13:30:00,85.39,85.43,85.33,85.39,19900.0,62.5114,62.5407,62.4675,62.5114,19900.0
2014-07-24 14:00:00,85.42,85.47,85.39,85.43,27300.0,62.5334,62.57,62.5114,62.5407,27300.0
2014-07-24 14:30:00,85.44,85.46,85.31,85.38,24900.0,62.548,62.5627,62.4529,62.5041,24900.0
2014-07-24 15:00:00,85.36,85.46,85.35,85.43,34200.0,62.4895,62.5627,62.4821,62.5407,34200.0
2014-07-24 15:30:00,85.42,85.56,85.42,85.45,50900.0,62.5334,62.6359,62.5334,62.5553,50900.0
2014-07-25 09:30:00,85.11,85.36,84.95,85.24,32500.0,62.3064,62.4895,62.1893,62.4016,32500.0
2014-07-25 10:00:00,85.22,85.45,85.19,85.4,13600.0,62.387,62.5553,62.365,62.5187,13600.0
2014-07-25 10:30:00,85.39,85.52,85.34,85.34,7800.0,62.5114,62.6066,62.4748,62.4748,7800.0
2014-07-25 11:00:00,85.35,85.35,85.19,85.29,16100.0,62.4821,62.4821,62.365,62.4382,16100.0
2014-07-25 11:30:00,85.29,85.34,85.22,85.22,14500.0,62.4382,62.4748,62.387,62.387,14500.0
2014-07-25 12:00:00,85.23,85.38,85.23,85.27,14000.0,62.3943,62.5041,62.3943,62.4236,14000.0
2014-07-25 12:30:00,85.27,85.4,85.27,85.37,9800.0,62.4236,62.5187,62.4236,62.4968,9800.0
2014-07-25 13:00:00,85.35,85.36,85.25,85.26,13700.0,62.4821,62.4895,62.4089,62.4162,13700.0
2014-07-25 13:30:00,85.27,85.28,85.12,85.12,10600.0,62.4236,62.4309,62.3138,62.3138,10600.0
2014-07-25 14:00:00,85.11,85.36,85.05,85.35,16600.0,62.3064,62.4895,62.2625,62.4821,16600.0
2014-07-25 14:30:00,85.36,85.47,85.33,85.4,17200.0,62.4895,62.57,62.4675,62.5187,17200.0
2014-07-25 15:00:00,85.41,85.42,85.26,85.26,26900.0,62.5261,62.5334,62.4162,62.4162,26900.0
2014-07-25 15:30:00,85.26,85.34,85.22,85.3,53400.0,62.4162,62.4748,62.387,62.4455,53400.0
2014-07-28 09:30:00,85.29,85.35,84.75,84.89,15000.0,62.4382,62.4821,62.0429,62.1454,15000.0
2014-07-28 10:00:00,84.9,84.99,84.67,84.84,25800.0,62.1527,62.2186,61.9843,62.1088,25800.0
2014-07-28 10:30:00,84.78,84.86,84.64,84.69,23100.0,62.0649,62.1234,61.9624,61.999,23100.0
2014-07-28 11:00:00,84.71,84.96,84.7,84.91,21900.0,62.0136,62.1966,62.0063,62.16,21900.0
2014-07-28 11:30:00,84.92,84.98,84.81,84.87,22500.0,62.1673,62.2113,62.0868,62.1307,22500.0
2014-07-28 12:00:00,84.84,84.88,84.76,84.78,7000.0,62.1088,62.1381,62.0502,62.0649,7000.0
2014-07-28 12:30:00,84.77,84.81,84.74,84.81,23800.0,62.0575,62.0868,62.0356,62.0868,23800.0
2014-07-28 13:00:00,84.82,85.03,84.77,84.97,18600.0,62.0941,62.2479,62.0575,62.2039,18600.0
2014-07-28 13:30:00,84.98,85.04,84.96,85.01,26200.0,62.2113,62.2552,62.1966,62.2332,26200.0
2014-07-28 14:00:00,85.02,85.02,84.92,84.95,16400.0,62.2406,62.2406,62.1673,62.1893,16400.0
2014-07-28 14:30:00,84.93,84.93,84.77,84.87,25300.0,62.1747,62.1747,62.0575,62.1307,25300.0
2014-07-28 15:00:00,84.89,84.93,84.83,84.87,25300.0,62.1454,62.1747,62.1015,62.1307,25300.0
2014-07-28 15:30:00,84.87,84.95,84.78,84.8,78100.0,62.1307,62.1893,62.0649,62.0795,78100.0
2014-07-29 09:30:00,84.76,84.97,84.63,84.92,46200.0,62.0502,62.2039,61.955,62.1673,46200.0
2014-07-29 10:00:00,84.99,85.07,84.88,84.92,17900.0,62.2186,62.2772,62.1381,62.1673,17900.0
2014-07-29 10:30:00,84.92,84.96,84.72,84.82,9300.0,62.1673,62.1966,62.0209,62.0941,9300.0
2014-07-29 11:00:00,84.78,84.81,84.59,84.75,16600.0,62.0649,62.0868,61.9258,62.0429,16600.0
2014-07-29 11:30:00,84.78,84.78,84.65,84.67,10500.0,62.0649,62.0649,61.9697,61.9843,10500.0
2014-07-29 12:00:00,84.67,84.77,84.63,84.74,9200.0,61.9843,62.0575,61.955,62.0356,9200.0
2014-07-29 12:30:00,84.76,84.81,84.74,84.79,9000.0,62.0502,62.0868,62.0356,62.0722,9000.0
2014-07-29 13:00:00,84.8,84.87,84.73,84.86,18100.0,62.0795,62.1307,62.0283,62.1234,18100.0
2014-07-29 13:30:00,84.85,84.9,84.77,84.77,18100.0,62.1161,62.1527,62.0575,62.0575,18100.0
2014-07-29 14:00:00,84.78,84.78,84.46,84.55,22800.0,62.0649,62.0649,61.8306,61.8965,22800.0
2014-07-29 14:30:00,84.59,84.59,84.47,84.52,22200.0,61.9258,61.9258,61.8379,61.8745,22200.0
2014-07-29 15:00:00,84.52,84.58,84.45,84.47,38100.0,61.8745,61.9184,61.8233,61.8379,38100.0
2014-07-29 15:30:00,84.45,84.49,84.24,84.24,68700.0,61.8233,61.8526,61.6695,61.6695,68700.0
2014-07-30 09:30:00,84.5,84.87,84.42,84.51,87000.0,61.8599,62.1307,61.8013,61.8672,87000.0
2014-07-30 10:00:00,84.54,84.76,84.38,84.55,44500.0,61.8892,62.0502,61.772,61.8965,44500.0
2014-07-30 10:30:00,84.61,84.68,84.4,84.44,64500.0,61.9404,61.9916,61.7867,61.816,64500.0
2014-07-30 11:00:00,84.43,84.55,84.31,84.55,31500.0,61.8086,61.8965,61.7208,61.8965,31500.0
2014-07-30 11:30:00,84.55,84.6,84.22,84.22,23900.0,61.8965,61.9331,61.6549,61.6549,23900.0
2014-07-30 12:00:00,84.25,84.43,84.2,84.39,16700.0,61.6769,61.8086,61.6403,61.7793,16700.0
2014-07-30 12:30:00,84.39,84.65,84.36,84.61,15700.0,61.7793,61.9697,61.7574,61.9404,15700.0
2014-07-30 13:00:00,84.6,84.6,84.35,84.39,17800.0,61.9331,61.9331,61.7501,61.7793,17800.0
2014-07-30 13:30:00,84.39,84.62,84.35,84.58,28800.0,61.7793,61.9477,61.7501,61.9184,28800.0
2014-07-30 14:00:00,84.58,85.05,84.43,84.72,53300.0,61.9184,62.2625,61.8086,62.0209,53300.0
2014-07-30 14:30:00,84.78,84.85,84.62,84.73,61300.0,62.0649,62.1161,61.9477,62.0283,61300.0
2014-07-30 15:00:00,84.73,84.75,84.6,84.72,39100.0,62.0283,62.0429,61.9331,62.0209,39100.0
2014-07-30 15:30:00,84.74,84.94,84.73,84.93,70300.0,62.0356,62.182,62.0283,62.1747,70300.0
2014-07-31 09:30:00,84.27,84.56,84.1,84.2,56900.0,61.6915,61.9038,61.567,61.6403,56900.0
2014-07-31 10:00:00,84.15,84.15,83.36,83.38,152100.0,61.6037,61.6037,61.0253,61.04,152100.0
2014-07-31 10:30:00,83.39,83.64,83.0,83.34,234900.0,61.0473,61.2303,60.7618,61.0107,234900.0
2014-07-31 11:00:00,83.36,83.82,83.33,83.77,39900.0,61.0253,61.3621,61.0034,61.3255,39900.0
2014-07-31 11:30:00,83.72,83.79,83.42,83.46,35200.0,61.2889,61.3401,61.0692,61.0985,35200.0
2014-07-31 12:00:00,83.4,83.59,83.35,83.45,23700.0,61.0546,61.1937,61.018,61.0912,23700.0
2014-07-31 12:30:00,83.45,83.62,83.44,83.59,22000.0,61.0912,61.2157,61.0839,61.1937,22000.0
2014-07-31 13:00:00,83.57,83.57,83.36,83.42,16500.0,61.1791,61.1791,61.0253,61.0692,16500.0
2014-07-31 13:30:00,83.46,83.57,83.39,83.54,18100.0,61.0985,61.1791,61.0473,61.1571,18100.0
2014-07-31 14:00:00,83.55,83.62,83.31,83.35,34200.0,61.1644,61.2157,60.9887,61.018,34200.0
2014-07-31 14:30:00,83.36,83.36,82.99,83.0,50500.0,61.0253,61.0253,60.7545,60.7618,50500.0
2014-07-31 15:00:00,83.0,83.16,82.86,82.96,69500.0,60.7618,60.8789,60.6593,60.7325,69500.0
2014-07-31 15:30:00,82.97,83.04,82.82,82.82,147900.0,60.7398,60.7911,60.63,60.63,147900.0
2014-08-01 09:30:00,82.74,83.01,82.4,82.71,49300.0,60.5714,60.7691,60.3225,60.5495,49300.0
2014-08-01 10:00:00,82.72,82.83,82.39,82.79,35700.0,60.5568,60.6373,60.3152,60.608,35700.0
2014-08-01 10:30:00,82.83,82.85,82.59,82.69,26400.0,60.6373,60.652,60.4616,60.5348,26400.0
2014-08-01 11:00:00,82.69,82.73,82.42,82.51,34000.0,60.5348,60.5641,60.3372,60.4031,34000.0
2014-08-01 11:30:00,82.52,82.52,82.21,82.21,23800.0,60.4104,60.4104,60.1834,60.1834,23800.0
2014-08-01 12:00:00,82.24,82.44,82.21,82.34,18600.0,60.2054,60.3518,60.1834,60.2786,18600.0
2014-08-01 12:30:00,82.37,82.49,82.25,82.45,17400.0,60.3006,60.3884,60.2127,60.3591,17400.0
2014-08-01 13:00:00,82.44,82.72,82.33,82.71,24100.0,60.3518,60.5568,60.2713,60.5495,24100.0
2014-08-01 13:30:00,82.73,82.77,82.55,82.72,28800.0,60.5641,60.5934,60.4323,60.5568,28800.0
2014-08-01 14:00:00,82.76,82.93,82.64,82.81,23100.0,60.5861,60.7105,60.4982,60.6227,23100.0
2014-08-01 14:30:00,82.83,82.96,82.78,82.92,26800.0,60.6373,60.7325,60.6007,60.7032,26800.0
2014-08-01 15:00:00,82.9,83.02,82.84,82.85,45000.0,60.6886,60.7764,60.6446,60.652,45000.0
2014-08-01 15:30:00,82.82,82.89,82.58,82.61,107600.0,60.63,60.6812,60.4543,60.4763,107600.0
2014-08-04 09:30:00,82.61,83.26,82.51,82.95,156900.0,60.4763,60.9521,60.4031,60.7252,156900.0
2014-08-04 10:00:00,82.99,83.06,82.45,82.61,131600.0,60.7545,60.8057,60.3591,60.4763,131600.0
2014-08-04 10:30:00,82.59,82.68,82.21,82.41,65900.0,60.4616,60.5275,60.1834,60.3298,65900.0
2014-08-04 11:00:00,82.34,82.65,82.15,82.62,54500.0,60.2786,60.5055,60.1395,60.4836,54500.0
2014-08-04 11:30:00,82.62,82.7,82.46,82.6,41900.0,60.4836,60.5421,60.3665,60.4689,41900.0
2014-08-04 12:00:00,82.61,82.82,82.51,82.78,34000.0,60.4763,60.63,60.4031,60.6007,34000.0
2014-08-04 12:30:00,82.8,82.83,82.62,82.74,31800.0,60.6154,60.6373,60.4836,60.5714,31800.0
2014-08-04 13:00:00,82.73,82.83,82.62,82.62,24900.0,60.5641,60.6373,60.4836,60.4836,24900.0
2014-08-04 13:30:00,82.61,82.82,82.58,82.74,69000.0,60.4763,60.63,60.4543,60.5714,69000.0
2014-08-04 14:00:00,82.73,82.89,82.68,82.86,36500.0,60.5641,60.6812,60.5275,60.6593,36500.0
2014-08-04 14:30:00,82.87,83.27,82.87,83.21,51700.0,60.6666,60.9594,60.6666,60.9155,51700.0
2014-08-04 15:00:00,83.19,83.27,83.06,83.19,54400.0,60.9009,60.9594,60.8057,60.9009,54400.0
2014-08-04 15:30:00,83.19,83.33,83.11,83.11,127200.0,60.9009,61.0034,60.8423,60.8423,127200.0
2014-08-05 09:30:00,82.77,83.42,82.4,83.4,47700.0,60.5934,61.0692,60.3225,61.0546,47700.0
2014-08-05 10:00:00,83.42,83.51,83.21,83.44,56200.0,61.0692,61.1351,60.9155,61.0839,56200.0
2014-08-05 10:30:00,83.42,83.58,83.35,83.41,33900.0,61.0692,61.1864,61.018,61.0619,33900.0
2014-08-05 11:00:00,83.42,83.48,83.22,83.32,25600.0,61.0692,61.1132,60.9228,60.996,25600.0
2014-08-05 11:30:00,83.32,83.48,83.2,83.39,34700.0,60.996,61.1132,60.9082,61.0473,34700.0
2014-08-05 12:00:00,83.37,83.55,83.3,83.44,25200.0,61.0326,61.1644,60.9814,61.0839,25200.0
2014-08-05 12:30:00,83.44,83.52,83.37,83.5,32200.0,61.0839,61.1424,61.0326,61.1278,32200.0
2014-08-05 13:00:00,83.5,83.54,83.44,83.49,33200.0,61.1278,61.1571,61.0839,61.1205,33200.0
2014-08-05 13:30:00,83.49,83.5,82.93,82.96,54200.0,61.1205,61.1278,60.7105,60.7325,54200.0
2014-08-05 14:00:00,82.96,82.99,82.76,82.99,36500.0,60.7325,60.7545,60.5861,60.7545,36500.0
2014-08-05 14:30:00,82.99,83.12,82.98,82.98,36100.0,60.7545,60.8496,60.7471,60.7471,36100.0
2014-08-05 15:00:00,82.98,82.99,82.76,82.85,55500.0,60.7471,60.7545,60.5861,60.652,55500.0
2014-08-05 15:30:00,82.87,83.07,82.83,82.86,98000.0,60.6666,60.813,60.6373,60.6593,98000.0
2014-08-06 09:30:00,82.65,82.98,82.52,82.98,36800.0,60.5055,60.7471,60.4104,60.7471,36800.0
2014-08-06 10:00:00,82.99,83.3,82.91,83.29,19000.0,60.7545,60.9814,60.6959,60.9741,19000.0
2014-08-06 10:30:00,83.3,83.34,83.05,83.27,21500.0,60.9814,61.0107,60.7984,60.9594,21500.0
2014-08-06 11:00:00,83.27,83.39,83.12,83.2,12700.0,60.9594,61.0473,60.8496,60.9082,12700.0
2014-08-06 11:30:00,83.17,83.46,83.14,83.32,22700.0,60.8862,61.0985,60.8643,60.996,22700.0
2014-08-06 12:00:00,83.39,83.43,83.05,83.19,21200.0,61.0473,61.0766,60.7984,60.9009,21200.0
2014-08-06 12:30:00,83.21,83.36,83.08,83.08,12600.0,60.9155,61.0253,60.8203,60.8203,12600.0
2014-08-06 13:00:00,83.1,83.18,83.0,83.09,12400.0,60.835,60.8935,60.7618,60.8277,12400.0
2014-08-06 13:30:00,83.09,83.17,83.03,83.03,9800.0,60.8277,60.8862,60.7837,60.7837,9800.0
2014-08-06 14:00:00,83.03,83.17,83.01,83.03,14700.0,60.7837,60.8862,60.7691,60.7837,14700.0
2014-08-06 14:30:00,83.06,83.15,82.98,83.04,16500.0,60.8057,60.8716,60.7471,60.7911,16500.0
2014-08-06 15:00:00,83.04,83.09,82.93,83.02,23300.0,60.7911,60.8277,60.7105,60.7764,23300.0
2014-08-06 15:30:00,83.01,83.08,82.97,83.0,46100.0,60.7691,60.8203,60.7398,60.7618,46100.0
2014-08-07 09:30:00,83.42,83.66,83.1,83.22,45000.0,61.0692,61.2449,60.835,60.9228,45000.0
2014-08-07 10:00:00,83.25,83.38,83.09,83.09,17400.0,60.9448,61.04,60.8277,60.8277,17400.0
2014-08-07 10:30:00,83.12,83.18,82.74,82.87,15400.0,60.8496,60.8935,60.5714,60.6666,15400.0
2014-08-07 11:00:00,82.85,82.85,82.57,82.68,12900.0,60.652,60.652,60.447,60.5275,12900.0
2014-08-07 11:30:00,82.7,82.84,82.47,82.62,19900.0,60.5421,60.6446,60.3738,60.4836,19900.0
2014-08-07 12:00:00,82.62,82.75,82.48,82.53,14800.0,60.4836,60.5788,60.3811,60.4177,14800.0
2014-08-07 12:30:00,82.53,82.65,82.37,82.57,14800.0,60.4177,60.5055,60.3006,60.447,14800.0
2014-08-07 13:00:00,82.61,82.73,82.59,82.66,9600.0,60.4763,60.5641,60.4616,60.5129,9600.0
2014-08-07 13:30:00,82.7,82.77,82.6,82.61,14100.0,60.5421,60.5934,60.4689,60.4763,14100.0
2014-08-07 14:00:00,82.61,82.69,82.47,82.59,25700.0,60.4763,60.5348,60.3738,60.4616,25700.0
2014-08-07 14:30:00,82.56,82.63,82.29,82.39,36000.0,60.4397,60.4909,60.242,60.3152,36000.0
2014-08-07 15:00:00,82.37,82.49,82.17,82.23,40700.0,60.3006,60.3884,60.1542,60.1981,40700.0
2014-08-07 15:30:00,82.25,82.46,82.2,82.34,75400.0,60.2127,60.3665,60.1761,60.2786,75400.0
2014-08-08 09:30:00,82.68,83.26,82.68,83.16,50200.0,60.5275,60.9521,60.5275,60.8789,50200.0
2014-08-08 10:00:00,83.1,83.29,82.97,83.02,22500.0,60.835,60.9741,60.7398,60.7764,22500.0
2014-08-08 10:30:00,83.01,83.3,82.97,83.06,21800.0,60.7691,60.9814,60.7398,60.8057,21800.0
2014-08-08 11:00:00,83.02,83.3,83.0,83.26,11200.0,60.7764,60.9814,60.7618,60.9521,11200.0
2014-08-08 11:30:00,83.25,83.47,83.24,83.47,22300.0,60.9448,61.1058,60.9375,61.1058,22300.0
2014-08-08 12:00:00,83.45,83.49,83.34,83.35,13100.0,61.0912,61.1205,61.0107,61.018,13100.0
2014-08-08 12:30:00,83.32,83.46,83.3,83.41,10400.0,60.996,61.0985,60.9814,61.0619,10400.0
2014-08-08 13:00:00,83.43,83.94,83.39,83.9,27300.0,61.0766,61.4499,61.0473,61.4206,27300.0
2014-08-08 13:30:00,83.88,83.92,83.76,83.91,38800.0,61.406,61.4353,61.3181,61.428,38800.0
2014-08-08 14:00:00,83.91,83.99,83.83,83.98,38100.0,61.428,61.4865,61.3694,61.4792,38100.0
2014-08-08 14:30:00,83.98,84.0,83.9,83.91,46200.0,61.4792,61.4938,61.4206,61.428,46200.0
2014-08-08 15:00:00,83.91,84.09,83.8,84.09,54800.0,61.428,61.5597,61.3474,61.5597,54800.0
2014-08-08 15:30:00,84.07,84.29,84.07,84.23,107800.0,61.5451,61.7061,61.5451,61.6622,107800.0
2014-08-11 09:30:00,84.41,84.5,84.19,84.3,20800.0,61.794,61.8599,61.6329,61.7135,20800.0
2014-08-11 10:00:00,84.38,84.41,84.23,84.3,18900.0,61.772,61.794,61.6622,61.7135,18900.0
2014-08-11 10:30:00,84.26,84.26,83.96,83.99,21000.0,61.6842,61.6842,61.4646,61.4865,21000.0
2014-08-11 11:00:00,83.99,84.16,83.92,84.07,23800.0,61.4865,61.611,61.4353,61.5451,23800.0
2014-08-11 11:30:00,84.06,84.16,84.04,84.12,10300.0,61.5378,61.611,61.5231,61.5817,10300.0
2014-08-11 12:00:00,84.14,84.2,84.01,84.18,16500.0,61.5963,61.6403,61.5012,61.6256,16500.0
2014-08-11 12:30:00,84.17,84.22,84.13,84.16,11400.0,61.6183,61.6549,61.589,61.611,11400.0
2014-08-11 13:00:00,84.16,84.28,84.16,84.17,11100.0,61.611,61.6988,61.611,61.6183,11100.0
2014-08-11 13:30:00,84.19,84.24,84.03,84.12,23200.0,61.6329,61.6695,61.5158,61.5817,23200.0
2014-08-11 14:00:00,84.12,84.19,84.01,84.11,16700.0,61.5817,61.6329,61.5012,61.5744,16700.0
2014-08-11 14:30:00,84.07,84.07,83.97,84.01,34200.0,61.5451,61.5451,61.4719,61.5012,34200.0
2014-08-11 15:00:00,84.02,84.13,84.0,84.11,17900.0,61.5085,61.589,61.4938,61.5744,17900.0
2014-08-11 15:30:00,84.11,84.16,84.05,84.08,37700.0,61.5744,61.611,61.5304,61.5524,37700.0
2014-08-12 09:30:00,84.07,84.16,83.56,83.97,11300.0,61.5451,61.611,61.1717,61.4719,11300.0
2014-08-12 10:00:00,84.11,84.17,83.85,84.07,6200.0,61.5744,61.6183,61.384,61.5451,6200.0
2014-08-12 10:30:00,84.08,84.08,83.81,83.88,8700.0,61.5524,61.5524,61.3547,61.406,8700.0
2014-08-12 11:00:00,83.87,83.87,83.59,83.68,21900.0,61.3987,61.3987,61.1937,61.2596,21900.0
2014-08-12 11:30:00,83.68,83.76,83.65,83.69,11100.0,61.2596,61.3181,61.2376,61.2669,11100.0
2014-08-12 12:00:00,83.69,83.83,83.6,83.78,10900.0,61.2669,61.3694,61.201,61.3328,10900.0
2014-08-12 12:30:00,83.75,83.91,83.75,83.83,21200.0,61.3108,61.428,61.3108,61.3694,21200.0
2014-08-12 13:00:00,83.83,83.9,83.76,83.82,6700.0,61.3694,61.4206,61.3181,61.3621,6700.0
2014-08-12 13:30:00,83.8,83.8,83.66,83.76,11700.0,61.3474,61.3474,61.2449,61.3181,11700.0
2014-08-12 14:00:00,83.77,83.77,83.52,83.54,19500.0,61.3255,61.3255,61.1424,61.1571,19500.0
2014-08-12 14:30:00,83.58,83.72,83.5,83.69,21600.0,61.1864,61.2889,61.1278,61.2669,21600.0
2014-08-12 15:00:00,83.67,83.84,83.67,83.75,14100.0,61.2523,61.3767,61.2523,61.3108,14100.0
2014-08-12 15:30:00,83.78,83.91,83.76,83.87,31800.0,61.3328,61.428,61.3181,61.3987,31800.0
2014-08-13 09:30:00,84.07,84.44,83.65,83.77,37900.0,61.5451,61.816,61.2376,61.3255,37900.0
2014-08-13 10:00:00,83.71,83.94,83.58,83.72,13100.0,61.2815,61.4499,61.1864,61.2889,13100.0
2014-08-13 10:30:00,83.78,83.96,83.68,83.96,11900.0,61.3328,61.4646,61.2596,61.4646,11900.0
2014-08-13 11:00:00,83.94,84.23,83.94,84.22,15800.0,61.4499,61.6622,61.4499,61.6549,15800.0
2014-08-13 11:30:00,84.19,84.22,84.11,84.14,11300.0,61.6329,61.6549,61.5744,61.5963,11300.0
2014-08-13 12:00:00,84.14,84.17,84.03,84.11,12900.0,61.5963,61.6183,61.5158,61.5744,12900.0
2014-08-13 12:30:00,84.13,84.25,84.0,84.24,27400.0,61.589,61.6769,61.4938,61.6695,27400.0
2014-08-13 13:00:00,84.25,84.27,84.18,84.23,14600.0,61.6769,61.6915,61.6256,61.6622,14600.0
2014-08-13 13:30:00,84.22,84.29,84.19,84.19,12700.0,61.6549,61.7061,61.6329,61.6329,12700.0
2014-08-13 14:00:00,84.19,84.21,83.99,84.04,24400.0,61.6329,61.6476,61.4865,61.5231,24400.0
2014-08-13 14:30:00,84.02,84.07,83.96,84.0,19500.0,61.5085,61.5451,61.4646,61.4938,19500.0
2014-08-13 15:00:00,83.97,84.0,83.92,83.96,17900.0,61.4719,61.4938,61.4353,61.4646,17900.0
2014-08-13 15:30:00,83.95,84.17,83.94,84.14,69200.0,61.4572,61.6183,61.4499,61.5963,69200.0
2014-08-14 09:30:00,84.66,85.44,84.48,85.28,76900.0,61.977,62.548,61.8452,62.4309,76900.0
2014-08-14 10:00:00,85.21,85.33,85.11,85.26,43500.0,62.3796,62.4675,62.3064,62.4162,43500.0
2014-08-14 10:30:00,85.25,85.62,85.25,85.38,38200.0,62.4089,62.6798,62.4089,62.5041,38200.0
2014-08-14 11:00:00,85.39,85.51,85.37,85.48,18600.0,62.5114,62.5993,62.4968,62.5773,18600.0
2014-08-14 11:30:00,85.48,85.55,85.42,85.46,26900.0,62.5773,62.6285,62.5334,62.5627,26900.0
2014-08-14 12:00:00,85.45,85.55,85.39,85.49,17600.0,62.5553,62.6285,62.5114,62.5846,17600.0
2014-08-14 12:30:00,85.51,85.6,85.49,85.49,9600.0,62.5993,62.6652,62.5846,62.5846,9600.0
2014-08-14 13:00:00,85.52,85.55,85.42,85.5,20500.0,62.6066,62.6285,62.5334,62.5919,20500.0
2014-08-14 13:30:00,85.47,85.47,85.29,85.36,28200.0,62.57,62.57,62.4382,62.4895,28200.0
2014-08-14 14:00:00,85.35,85.38,85.28,85.32,14700.0,62.4821,62.5041,62.4309,62.4602,14700.0
2014-08-14 14:30:00,85.32,85.42,85.32,85.41,16500.0,62.4602,62.5334,62.4602,62.5261,16500.0
2014-08-14 15:00:00,85.43,85.56,85.36,85.37,41600.0,62.5407,62.6359,62.4895,62.4968,41600.0
2014-08-14 15:30:00,85.38,85.55,85.36,85.53,108400.0,62.5041,62.6285,62.4895,62.6139,108400.0
2014-08-15 09:30:00,85.78,85.85,85.4,85.62,70700.0,62.7969,62.8482,62.5187,62.6798,70700.0
2014-08-15 10:00:00,85.67,85.76,85.6,85.68,17700.0,62.7164,62.7823,62.6652,62.7237,17700.0
2014-08-15 10:30:00,85.67,85.67,84.8,85.09,41200.0,62.7164,62.7164,62.0795,62.2918,41200.0
2014-08-15 11:00:00,85.14,85.29,84.95,84.98,30300.0,62.3284,62.4382,62.1893,62.2113,30300.0
2014-08-15 11:30:00,84.99,85.03,84.35,84.51,38200.0,62.2186,62.2479,61.7501,61.8672,38200.0
2014-08-15 12:00:00,84.47,84.71,84.37,84.67,25900.0,61.8379,62.0136,61.7647,61.9843,25900.0
2014-08-15 12:30:00,84.67,84.8,84.58,84.67,14100.0,61.9843,62.0795,61.9184,61.9843,14100.0
2014-08-15 13:00:00,84.65,84.74,84.56,84.69,12500.0,61.9697,62.0356,61.9038,61.999,12500.0
2014-08-15 13:30:00,84.64,84.69,84.53,84.57,13400.0,61.9624,61.999,61.8818,61.9111,13400.0
2014-08-15 14:00:00,84.57,84.88,84.57,84.84,18100.0,61.9111,62.1381,61.9111,62.1088,18100.0
2014-08-15 14:30:00,84.87,85.01,84.84,84.91,12600.0,62.1307,62.2332,62.1088,62.16,12600.0
2014-08-15 15:00:00,84.91,84.95,84.75,84.81,17400.0,62.16,62.1893,62.0429,62.0868,17400.0
2014-08-15 15:30:00,84.8,85.2,84.8,85.12,139800.0,62.0795,62.3723,62.0795,62.3138,139800.0
2014-08-18 09:30:00,85.71,86.09,85.63,86.05,35900.0,62.7457,63.0239,62.6871,62.9946,35900.0
2014-08-18 10:00:00,86.08,86.11,85.84,85.98,17400.0,63.0165,63.0385,62.8408,62.9433,17400.0
2014-08-18 10:30:00,85.99,86.14,85.95,86.05,8300.0,62.9507,63.0605,62.9214,62.9946,8300.0
2014-08-18 11:00:00,86.09,86.18,86.01,86.16,11800.0,63.0239,63.0898,62.9653,63.0751,11800.0
2014-08-18 11:30:00,86.19,86.19,86.03,86.03,6900.0,63.0971,63.0971,62.9799,62.9799,6900.0
2014-08-18 12:00:00,86.07,86.2,86.06,86.07,10900.0,63.0092,63.1044,63.0019,63.0092,10900.0
2014-08-18 12:30:00,86.06,86.06,85.92,85.93,9500.0,63.0019,63.0019,62.8994,62.9067,9500.0
2014-08-18 13:00:00,85.92,85.98,85.9,85.93,7700.0,62.8994,62.9433,62.8848,62.9067,7700.0
2014-08-18 13:30:00,85.93,85.97,85.9,85.92,16100.0,62.9067,62.936,62.8848,62.8994,16100.0
2014-08-18 14:00:00,85.91,85.98,85.81,85.98,21600.0,62.8921,62.9433,62.8189,62.9433,21600.0
2014-08-18 14:30:00,85.98,85.99,85.91,85.93,14600.0,62.9433,62.9507,62.8921,62.9067,14600.0
2014-08-18 15:00:00,85.95,85.99,85.9,85.92,19100.0,62.9214,62.9507,62.8848,62.8994,19100.0
2014-08-18 15:30:00,85.92,86.22,85.91,86.14,105200.0,62.8994,63.119,62.8921,63.0605,105200.0
2014-08-19 09:30:00,86.36,86.62,86.16,86.54,35900.0,63.2215,63.4119,63.0751,63.3533,35900.0
2014-08-19 10:00:00,86.58,86.65,86.43,86.5,21100.0,63.3826,63.4338,63.2728,63.324,21100.0
2014-08-19 10:30:00,86.5,86.55,86.39,86.51,12600.0,63.324,63.3606,63.2435,63.3313,12600.0
2014-08-19 11:00:00,86.51,86.69,86.49,86.69,11300.0,63.3313,63.4631,63.3167,63.4631,11300.0
2014-08-19 11:30:00,86.68,86.83,86.65,86.83,15700.0,63.4558,63.5656,63.4338,63.5656,15700.0
2014-08-19 12:00:00,86.84,86.86,86.75,86.82,10300.0,63.5729,63.5876,63.507,63.5583,10300.0
2014-08-19 12:30:00,86.79,86.8,86.71,86.73,7900.0,63.5363,63.5436,63.4777,63.4924,7900.0
2014-08-19 13:00:00,86.72,86.75,86.67,86.7,11800.0,63.4851,63.507,63.4485,63.4704,11800.0
2014-08-19 13:30:00,86.71,86.72,86.55,86.55,12400.0,63.4777,63.4851,63.3606,63.3606,12400.0
2014-08-19 14:00:00,86.55,86.67,86.52,86.65,16700.0,63.3606,63.4485,63.3387,63.4338,16700.0
2014-08-19 14:30:00,86.66,86.66,86.51,86.54,18300.0,63.4411,63.4411,63.3313,63.3533,18300.0
2014-08-19 15:00:00,86.54,86.54,86.47,86.52,14000.0,63.3533,63.3533,63.3021,63.3387,14000.0
2014-08-19 15:30:00,86.52,86.6,86.45,86.55,40600.0,63.3387,63.3972,63.2874,63.3606,40600.0
2014-08-20 09:30:00,86.23,86.59,86.08,86.47,24700.0,63.1264,63.3899,63.0165,63.3021,24700.0
2014-08-20 10:00:00,86.44,86.48,86.1,86.33,25000.0,63.2801,63.3094,63.0312,63.1996,25000.0
2014-08-20 10:30:00,86.33,86.33,86.04,86.11,20100.0,63.1996,63.1996,62.9873,63.0385,20100.0
2014-08-20 11:00:00,86.12,86.24,86.08,86.22,19800.0,63.0458,63.1337,63.0165,63.119,19800.0
2014-08-20 11:30:00,86.24,86.43,86.24,86.42,12600.0,63.1337,63.2728,63.1337,63.2654,12600.0
2014-08-20 12:00:00,86.42,86.42,86.31,86.36,7700.0,63.2654,63.2654,63.1849,63.2215,7700.0
2014-08-20 12:30:00,86.34,86.39,86.31,86.35,9600.0,63.2069,63.2435,63.1849,63.2142,9600.0
2014-08-20 13:00:00,86.34,86.55,86.32,86.51,12500.0,63.2069,63.3606,63.1922,63.3313,12500.0
2014-08-20 13:30:00,86.49,86.6,86.48,86.59,13500.0,63.3167,63.3972,63.3094,63.3899,13500.0
2014-08-20 14:00:00,86.58,86.73,86.44,86.7,34300.0,63.3826,63.4924,63.2801,63.4704,34300.0
2014-08-20 14:30:00,86.72,86.93,86.72,86.93,25100.0,63.4851,63.6388,63.4851,63.6388,25100.0
2014-08-20 15:00:00,86.93,87.05,86.91,86.98,33200.0,63.6388,63.7267,63.6242,63.6754,33200.0
2014-08-20 15:30:00,87.01,87.15,86.97,87.13,75800.0,63.6974,63.7999,63.6681,63.7852,75800.0
2014-08-21 09:30:00,87.56,87.56,86.99,87.21,40600.0,64.1,64.1,63.6827,63.8438,40600.0
2014-08-21 10:00:00,87.21,87.41,87.08,87.37,21300.0,63.8438,63.9902,63.7486,63.9609,21300.0
2014-08-21 10:30:00,87.36,88.1,87.33,88.04,65600.0,63.9536,64.4953,63.9316,64.4514,65600.0
2014-08-21 11:00:00,88.04,88.36,87.83,87.92,58500.0,64.4514,64.6857,64.2977,64.3636,58500.0
2014-08-21 11:30:00,87.88,87.88,87.54,87.68,23500.0,64.3343,64.3343,64.0854,64.1879,23500.0
2014-08-21 12:00:00,87.69,87.72,87.55,87.57,8600.0,64.1952,64.2171,64.0927,64.1073,8600.0
2014-08-21 12:30:00,87.58,87.65,87.55,87.58,15100.0,64.1146,64.1659,64.0927,64.1146,15100.0
2014-08-21 13:00:00,87.57,87.77,87.54,87.72,21200.0,64.1073,64.2537,64.0854,64.2171,21200.0
2014-08-21 13:30:00,87.71,87.77,87.63,87.71,10600.0,64.2098,64.2537,64.1513,64.2098,10600.0
2014-08-21 14:00:00,87.65,87.67,87.54,87.58,19600.0,64.1659,64.1805,64.0854,64.1146,19600.0
2014-08-21 14:30:00,87.57,87.62,87.53,87.6,17400.0,64.1073,64.1439,64.078,64.1293,17400.0
2014-08-21 15:00:00,87.58,87.66,87.58,87.63,36600.0,64.1146,64.1732,64.1146,64.1513,36600.0
2014-08-21 15:30:00,87.64,87.73,87.63,87.7,87500.0,64.1586,64.2245,64.1513,64.2025,87500.0
2014-08-22 09:30:00,87.56,87.75,87.22,87.51,46700.0,64.1,64.2391,63.8511,64.0634,46700.0
2014-08-22 10:00:00,87.53,87.73,87.41,87.55,29300.0,64.078,64.2245,63.9902,64.0927,29300.0
2014-08-22 10:30:00,87.6,87.69,87.5,87.58,50000.0,64.1293,64.1952,64.0561,64.1146,50000.0
2014-08-22 11:00:00,87.58,87.67,87.57,87.67,40000.0,64.1146,64.1805,64.1073,64.1805,40000.0
2014-08-22 11:30:00,87.7,87.81,87.65,87.73,12500.0,64.2025,64.283,64.1659,64.2245,12500.0
2014-08-22 12:00:00,87.77,87.83,87.68,87.81,11300.0,64.2537,64.2977,64.1879,64.283,11300.0
2014-08-22 12:30:00,87.83,87.9,87.78,87.84,19900.0,64.2977,64.3489,64.2611,64.305,19900.0
2014-08-22 13:00:00,87.85,87.94,87.8,87.94,13000.0,64.3123,64.3782,64.2757,64.3782,13000.0
2014-08-22 13:30:00,87.92,87.94,87.81,87.86,21800.0,64.3636,64.3782,64.283,64.3196,21800.0
2014-08-22 14:00:00,87.86,87.89,87.81,87.86,21400.0,64.3196,64.3416,64.283,64.3196,21400.0
2014-08-22 14:30:00,87.84,87.97,87.82,87.96,31900.0,64.305,64.4002,64.2903,64.3928,31900.0
2014-08-22 15:00:00,87.96,88.13,87.91,87.92,32800.0,64.3928,64.5173,64.3562,64.3636,32800.0
2014-08-22 15:30:00,87.92,87.96,87.74,87.85,147000.0,64.3636,64.3928,64.2318,64.3123,147000.0
2014-08-25 09:30:00,88.2,88.36,87.88,88.32,23100.0,64.5685,64.6857,64.3343,64.6564,23100.0
2014-08-25 10:00:00,88.28,88.3,88.09,88.11,17500.0,64.6271,64.6417,64.488,64.5026,17500.0
2014-08-25 10:30:00,88.08,88.29,88.07,88.11,19900.0,64.4807,64.6344,64.4734,64.5026,19900.0
2014-08-25 11:00:00,88.11,88.34,88.09,88.32,43500.0,64.5026,64.671,64.488,64.6564,43500.0
2014-08-25 11:30:00,88.36,88.41,88.28,88.33,31100.0,64.6857,64.7223,64.6271,64.6637,31100.0
2014-08-25 12:00:00,88.36,88.36,88.21,88.23,14300.0,64.6857,64.6857,64.5759,64.5905,14300.0
2014-08-25 12:30:00,88.24,88.26,88.16,88.25,13300.0,64.5978,64.6125,64.5392,64.6051,13300.0
2014-08-25 13:00:00,88.25,88.35,88.16,88.31,16100.0,64.6051,64.6783,64.5392,64.6491,16100.0
2014-08-25 13:30:00,88.31,88.32,88.16,88.29,12400.0,64.6491,64.6564,64.5392,64.6344,12400.0
2014-08-25 14:00:00,88.27,88.28,88.21,88.21,25400.0,64.6198,64.6271,64.5759,64.5759,25400.0
2014-08-25 14:30:00,88.21,88.26,88.16,88.25,14200.0,64.5759,64.6125,64.5392,64.6051,14200.0
2014-08-25 15:00:00,88.25,88.26,88.15,88.17,14700.0,64.6051,64.6125,64.5319,64.5466,14700.0
2014-08-25 15:30:00,88.17,88.31,88.17,88.3,33600.0,64.5466,64.6491,64.5466,64.6417,33600.0
2014-08-26 09:30:00,88.28,88.45,88.17,88.23,19700.0,64.6271,64.7515,64.5466,64.5905,19700.0
2014-08-26 10:00:00,88.29,88.37,88.09,88.14,9100.0,64.6344,64.693,64.488,64.5246,9100.0
2014-08-26 10:30:00,88.15,88.4,88.15,88.36,28700.0,64.5319,64.7149,64.5319,64.6857,28700.0
2014-08-26 11:00:00,88.36,88.4,88.23,88.25,20100.0,64.6857,64.7149,64.5905,64.6051,20100.0
2014-08-26 11:30:00,88.26,88.27,88.13,88.13,13600.0,64.6125,64.6198,64.5173,64.5173,13600.0
2014-08-26 12:00:00,88.11,88.16,88.07,88.07,6100.0,64.5026,64.5392,64.4734,64.4734,6100.0
2014-08-26 12:30:00,88.04,88.09,87.97,88.03,11700.0,64.4514,64.488,64.4002,64.4441,11700.0
2014-08-26 13:00:00,88.03,88.04,87.94,88.01,6700.0,64.4441,64.4514,64.3782,64.4294,6700.0
2014-08-26 13:30:00,88.0,88.04,87.95,88.01,24700.0,64.4221,64.4514,64.3855,64.4294,24700.0
2014-08-26 14:00:00,88.03,88.04,87.96,87.96,14600.0,64.4441,64.4514,64.3928,64.3928,14600.0
2014-08-26 14:30:00,87.95,87.95,87.88,87.89,12000.0,64.3855,64.3855,64.3343,64.3416,12000.0
2014-08-26 15:00:00,87.89,87.9,87.78,87.81,18100.0,64.3416,64.3489,64.2611,64.283,18100.0
2014-08-26 15:30:00,87.82,87.9,87.79,87.84,48300.0,64.2903,64.3489,64.2684,64.305,48300.0
2014-08-27 09:30:00,87.85,88.0,87.61,87.61,21600.0,64.3123,64.4221,64.1366,64.1366,21600.0
2014-08-27 10:00:00,87.66,87.85,87.61,87.65,12700.0,64.1732,64.3123,64.1366,64.1659,12700.0
2014-08-27 10:30:00,87.64,87.71,87.57,87.63,12800.0,64.1586,64.2098,64.1073,64.1513,12800.0
2014-08-27 11:00:00,87.63,87.67,87.51,87.54,9000.0,64.1513,64.1805,64.0634,64.0854,9000.0
2014-08-27 11:30:00,87.52,87.62,87.46,87.59,7900.0,64.0707,64.1439,64.0268,64.122,7900.0
2014-08-27 12:00:00,87.6,87.6,87.5,87.56,4600.0,64.1293,64.1293,64.0561,64.1,4600.0
2014-08-27 12:30:00,87.57,87.61,87.5,87.58,7900.0,64.1073,64.1366,64.0561,64.1146,7900.0
2014-08-27 13:00:00,87.58,87.72,87.58,87.72,9300.0,64.1146,64.2171,64.1146,64.2171,9300.0
2014-08-27 13:30:00,87.72,87.73,87.62,87.62,9600.0,64.2171,64.2245,64.1439,64.1439,9600.0
2014-08-27 14:00:00,87.62,87.69,87.6,87.68,11500.0,64.1439,64.1952,64.1293,64.1879,11500.0
2014-08-27 14:30:00,87.71,87.74,87.55,87.55,11000.0,64.2098,64.2318,64.0927,64.0927,11000.0
2014-08-27 15:00:00,87.55,87.75,87.54,87.75,17700.0,64.0927,64.2391,64.0854,64.2391,17700.0
2014-08-27 15:30:00,87.74,87.8,87.71,87.8,42000.0,64.2318,64.2757,64.2098,64.2757,42000.0
2014-08-28 09:30:00,86.41,87.1,86.41,87.01,59700.0,63.2581,63.7633,63.2581,63.6974,59700.0
2014-08-28 10:00:00,87.01,87.06,86.8,87.01,36400.0,63.6974,63.734,63.5436,63.6974,36400.0
2014-08-28 10:30:00,87.02,87.3,86.99,87.24,16500.0,63.7047,63.9097,63.6827,63.8657,16500.0
2014-08-28 11:00:00,87.28,87.34,87.09,87.18,13700.0,63.895,63.939,63.7559,63.8218,13700.0
2014-08-28 11:30:00,87.19,87.31,87.15,87.25,15300.0,63.8291,63.917,63.7999,63.8731,15300.0
2014-08-28 12:00:00,87.26,87.4,87.23,87.39,12900.0,63.8804,63.9829,63.8584,63.9756,12900.0
2014-08-28 12:30:00,87.37,87.41,87.34,87.38,22100.0,63.9609,63.9902,63.939,63.9682,22100.0
2014-08-28 13:00:00,87.38,87.42,87.35,87.39,13200.0,63.9682,63.9975,63.9463,63.9756,13200.0
2014-08-28 13:30:00,87.39,87.46,87.38,87.45,12400.0,63.9756,64.0268,63.9682,64.0195,12400.0
2014-08-28 14:00:00,87.45,87.52,87.43,87.5,13100.0,64.0195,64.0707,64.0048,64.0561,13100.0
2014-08-28 14:30:00,87.52,87.55,87.41,87.41,16600.0,64.0707,64.0927,63.9902,63.9902,16600.0
2014-08-28 15:00:00,87.42,87.48,87.39,87.48,27000.0,63.9975,64.0414,63.9756,64.0414,27000.0
2014-08-28 15:30:00,87.49,87.54,87.41,87.45,52900.0,64.0488,64.0854,63.9902,64.0195,52900.0
2014-08-29 09:30:00,87.75,87.76,87.11,87.26,32900.0,64.2391,64.2464,63.7706,63.8804,32900.0
2014-08-29 10:00:00,87.22,87.28,87.02,87.11,23600.0,63.8511,63.895,63.7047,63.7706,23600.0
2014-08-29 10:30:00,87.09,87.3,87.04,87.3,17400.0,63.7559,63.9097,63.7193,63.9097,17400.0
2014-08-29 11:00:00,87.34,87.52,87.3,87.41,13700.0,63.939,64.0707,63.9097,63.9902,13700.0
2014-08-29 11:30:00,87.45,87.53,87.42,87.53,7500.0,64.0195,64.078,63.9975,64.078,7500.0
2014-08-29 12:00:00,87.49,87.55,87.43,87.47,3400.0,64.0488,64.0927,64.0048,64.0341,3400.0
2014-08-29 12:30:00,87.46,87.61,87.43,87.59,14600.0,64.0268,64.1366,64.0048,64.122,14600.0
2014-08-29 13:00:00,87.6,87.65,87.56,87.63,8900.0,64.1293,64.1659,64.1,64.1513,8900.0
2014-08-29 13:30:00,87.64,87.66,87.54,87.62,10600.0,64.1586,64.1732,64.0854,64.1439,10600.0
2014-08-29 14:00:00,87.64,87.72,87.57,87.63,10600.0,64.1586,64.2171,64.1073,64.1513,10600.0
2014-08-29 14:30:00,87.66,87.66,87.54,87.55,11200.0,64.1732,64.1732,64.0854,64.0927,11200.0
2014-08-29 15:00:00,87.56,87.67,87.53,87.64,16100.0,64.1,64.1805,64.078,64.1586,16100.0
2014-08-29 15:30:00,87.64,87.78,87.61,87.73,72700.0,64.1586,64.2611,64.1366,64.2245,72700.0
2014-09-02 09:30:00,87.95,88.54,87.74,88.36,45400.0,64.3855,64.8174,64.2318,64.6857,45400.0
2014-09-02 10:00:00,88.3,88.48,88.22,88.45,29100.0,64.6417,64.7735,64.5832,64.7515,29100.0
2014-09-02 10:30:00,88.43,88.43,88.13,88.27,23100.0,64.7369,64.7369,64.5173,64.6198,23100.0
2014-09-02 11:00:00,88.26,88.27,87.82,87.82,14400.0,64.6125,64.6198,64.2903,64.2903,14400.0
2014-09-02 11:30:00,87.81,87.88,87.57,87.59,21500.0,64.283,64.3343,64.1073,64.122,21500.0
2014-09-02 12:00:00,87.57,87.81,87.57,87.76,17600.0,64.1073,64.283,64.1073,64.2464,17600.0
2014-09-02 12:30:00,87.75,87.75,87.5,87.55,15000.0,64.2391,64.2391,64.0561,64.0927,15000.0
2014-09-02 13:00:00,87.53,87.63,87.47,87.56,10700.0,64.078,64.1513,64.0341,64.1,10700.0
2014-09-02 13:30:00,87.58,87.72,87.54,87.69,16800.0,64.1146,64.2171,64.0854,64.1952,16800.0
2014-09-02 14:00:00,87.66,87.83,87.62,87.83,9600.0,64.1732,64.2977,64.1439,64.2977,9600.0
2014-09-02 14:30:00,87.84,87.98,87.79,87.92,22400.0,64.305,64.4075,64.2684,64.3636,22400.0
2014-09-02 15:00:00,87.92,87.97,87.9,87.92,12100.0,64.3636,64.4002,64.3489,64.3636,12100.0
2014-09-02 15:30:00,87.92,88.03,87.83,87.96,65400.0,64.3636,64.4441,64.2977,64.3928,65400.0
2014-09-03 09:30:00,87.85,87.85,87.48,87.62,24200.0,64.735,64.735,64.4624,64.5655,24200.0
2014-09-03 10:00:00,87.65,87.86,87.59,87.83,76300.0,64.5877,64.7424,64.5434,64.7203,76300.0
2014-09-03 10:30:00,87.82,87.88,87.77,87.8,34000.0,64.7129,64.7571,64.6761,64.6982,34000.0
2014-09-03 11:00:00,87.84,87.84,87.52,87.52,22400.0,64.7277,64.7277,64.4919,64.4919,22400.0
2014-09-03 11:30:00,87.54,87.61,87.51,87.57,11000.0,64.5066,64.5582,64.4845,64.5287,11000.0
2014-09-03 12:00:00,87.53,87.57,87.47,87.55,6000.0,64.4992,64.5287,64.455,64.514,6000.0
2014-09-03 12:30:00,87.58,87.66,87.53,87.54,6800.0,64.5361,64.595,64.4992,64.5066,6800.0
2014-09-03 13:00:00,87.53,87.59,87.46,87.57,8600.0,64.4992,64.5434,64.4476,64.5287,8600.0
2014-09-03 13:30:00,87.61,87.61,87.47,87.5,9500.0,64.5582,64.5582,64.455,64.4771,9500.0
2014-09-03 14:00:00,87.49,87.63,87.45,87.53,20400.0,64.4698,64.5729,64.4403,64.4992,20400.0
2014-09-03 14:30:00,87.53,87.55,87.46,87.46,9300.0,64.4992,64.514,64.4476,64.4476,9300.0
2014-09-03 15:00:00,87.45,87.51,87.38,87.45,24100.0,64.4403,64.4845,64.3887,64.4403,24100.0
2014-09-03 15:30:00,87.46,87.49,87.35,87.47,47100.0,64.4476,64.4698,64.3666,64.455,47100.0
2014-09-04 09:30:00,87.5,88.41,87.48,88.14,30300.0,64.4771,65.1477,64.4624,64.9487,30300.0
2014-09-04 10:00:00,88.19,88.41,88.13,88.41,16900.0,64.9856,65.1477,64.9414,65.1477,16900.0
2014-09-04 10:30:00,88.42,88.44,88.19,88.39,20900.0,65.1551,65.1698,64.9856,65.1329,20900.0
2014-09-04 11:00:00,88.39,88.43,88.21,88.21,21000.0,65.1329,65.1624,65.0003,65.0003,21000.0
2014-09-04 11:30:00,88.25,88.3,88.13,88.22,17600.0,65.0298,65.0666,64.9414,65.0077,17600.0
2014-09-04 12:00:00,88.29,88.3,88.2,88.26,11900.0,65.0593,65.0666,64.9929,65.0371,11900.0
2014-09-04 12:30:00,88.25,88.27,88.13,88.13,8900.0,65.0298,65.0445,64.9414,64.9414,8900.0
2014-09-04 13:00:00,88.14,88.19,88.03,88.04,9100.0,64.9487,64.9856,64.8677,64.875,9100.0
2014-09-04 13:30:00,88.03,88.09,87.97,87.97,6000.0,64.8677,64.9119,64.8235,64.8235,6000.0
2014-09-04 14:00:00,87.98,88.07,87.94,88.01,13300.0,64.8308,64.8971,64.8013,64.8529,13300.0
2014-09-04 14:30:00,88.0,88.01,87.82,87.82,12900.0,64.8456,64.8529,64.7129,64.7129,12900.0
2014-09-04 15:00:00,87.86,87.91,87.68,87.79,21100.0,64.7424,64.7792,64.6098,64.6908,21100.0
2014-09-04 15:30:00,87.81,87.89,87.63,87.88,58400.0,64.7056,64.7645,64.5729,64.7571,58400.0
2014-09-05 09:30:00,87.64,87.84,87.31,87.66,32400.0,64.5803,64.7277,64.3371,64.595,32400.0
2014-09-05 10:00:00,87.7,87.79,87.61,87.75,21900.0,64.6245,64.6908,64.5582,64.6613,21900.0
2014-09-05 10:30:00,87.71,87.79,87.46,87.73,23400.0,64.6319,64.6908,64.4476,64.6466,23400.0
2014-09-05 11:00:00,87.7,87.84,87.7,87.83,15900.0,64.6245,64.7277,64.6245,64.7203,15900.0
2014-09-05 11:30:00,87.83,87.97,87.73,87.94,23700.0,64.7203,64.8235,64.6466,64.8013,23700.0
2014-09-05 12:00:00,87.94,87.96,87.89,87.94,5900.0,64.8013,64.8161,64.7645,64.8013,5900.0
2014-09-05 12:30:00,87.91,88.04,87.91,87.95,13300.0,64.7792,64.875,64.7792,64.8087,13300.0
2014-09-05 13:00:00,87.97,88.07,87.93,88.03,6300.0,64.8235,64.8971,64.794,64.8677,6300.0
2014-09-05 13:30:00,88.0,88.03,87.91,88.02,13000.0,64.8456,64.8677,64.7792,64.8603,13000.0
2014-09-05 14:00:00,88.0,88.18,88.0,88.12,11300.0,64.8456,64.9782,64.8456,64.934,11300.0
2014-09-05 14:30:00,88.13,88.15,88.06,88.13,21600.0,64.9414,64.9561,64.8898,64.9414,21600.0
2014-09-05 15:00:00,88.14,88.23,88.14,88.21,40300.0,64.9487,65.015,64.9487,65.0003,40300.0
2014-09-05 15:30:00,88.21,88.35,88.15,88.26,82400.0,65.0003,65.1035,64.9561,65.0371,82400.0
2014-09-08 09:30:00,88.01,88.18,87.75,88.04,13000.0,64.8529,64.9782,64.6613,64.875,13000.0
2014-09-08 10:00:00,88.09,88.14,87.82,87.83,15800.0,64.9119,64.9487,64.7129,64.7203,15800.0
2014-09-08 10:30:00,87.81,87.87,87.65,87.87,21900.0,64.7056,64.7498,64.5877,64.7498,21900.0
2014-09-08 11:00:00,87.88,88.0,87.79,88.0,7400.0,64.7571,64.8456,64.6908,64.8456,7400.0
2014-09-08 11:30:00,87.95,87.95,87.75,87.81,5600.0,64.8087,64.8087,64.6613,64.7056,5600.0
2014-09-08 12:00:00,87.75,87.82,87.69,87.82,4900.0,64.6613,64.7129,64.6171,64.7129,4900.0
2014-09-08 12:30:00,87.77,87.97,87.74,87.85,17900.0,64.6761,64.8235,64.654,64.735,17900.0
2014-09-08 13:00:00,87.87,87.9,87.62,87.65,17200.0,64.7498,64.7719,64.5655,64.5877,17200.0
2014-09-08 13:30:00,87.65,87.69,87.54,87.58,17900.0,64.5877,64.6171,64.5066,64.5361,17900.0
2014-09-08 14:00:00,87.59,87.6,87.53,87.53,6000.0,64.5434,64.5508,64.4992,64.4992,6000.0
2014-09-08 14:30:00,87.55,87.58,87.48,87.51,9300.0,64.514,64.5361,64.4624,64.4845,9300.0
2014-09-08 15:00:00,87.51,87.61,87.48,87.59,15800.0,64.4845,64.5582,64.4624,64.5434,15800.0
2014-09-08 15:30:00,87.59,87.79,87.57,87.75,38600.0,64.5434,64.6908,64.5287,64.6613,38600.0
2014-09-09 09:30:00,87.47,87.57,87.19,87.28,35200.0,64.455,64.5287,64.2487,64.315,35200.0
2014-09-09 10:00:00,87.31,87.42,87.09,87.21,30600.0,64.3371,64.4182,64.175,64.2634,30600.0
2014-09-09 10:30:00,87.2,87.22,87.02,87.09,15100.0,64.2561,64.2708,64.1234,64.175,15100.0
2014-09-09 11:00:00,87.14,87.41,87.12,87.24,13700.0,64.2118,64.4108,64.1971,64.2855,13700.0
2014-09-09 11:30:00,87.26,87.26,87.13,87.2,7800.0,64.3003,64.3003,64.2045,64.2561,7800.0
2014-09-09 12:00:00,87.18,87.24,87.12,87.19,6700.0,64.2413,64.2855,64.1971,64.2487,6700.0
2014-09-09 12:30:00,87.17,87.19,87.06,87.08,12800.0,64.2339,64.2487,64.1529,64.1676,12800.0
2014-09-09 13:00:00,87.08,87.18,87.07,87.14,7900.0,64.1676,64.2413,64.1603,64.2118,7900.0
2014-09-09 13:30:00,87.16,87.38,87.16,87.32,15000.0,64.2266,64.3887,64.2266,64.3445,15000.0
2014-09-09 14:00:00,87.31,87.31,87.03,87.05,19400.0,64.3371,64.3371,64.1308,64.1455,19400.0
2014-09-09 14:30:00,87.04,87.15,87.01,87.1,13600.0,64.1382,64.2192,64.116,64.1824,13600.0
2014-09-09 15:00:00,87.11,87.11,86.87,86.92,24300.0,64.1897,64.1897,64.0129,64.0497,24300.0
2014-09-09 15:30:00,86.93,87.04,86.83,87.01,55500.0,64.0571,64.1382,63.9834,64.116,55500.0
2014-09-10 09:30:00,87.05,87.38,86.48,86.57,30100.0,64.1455,64.3887,63.7255,63.7918,30100.0
2014-09-10 10:00:00,86.55,86.85,86.48,86.83,17000.0,63.7771,63.9981,63.7255,63.9834,17000.0
2014-09-10 10:30:00,86.81,86.9,86.58,86.86,17400.0,63.9687,64.035,63.7992,64.0055,17400.0
2014-09-10 11:00:00,86.91,87.11,86.91,87.11,10000.0,64.0424,64.1897,64.0424,64.1897,10000.0
2014-09-10 11:30:00,87.09,87.11,86.95,86.95,9700.0,64.175,64.1897,64.0718,64.0718,9700.0
2014-09-10 12:00:00,86.95,87.14,86.88,87.13,14300.0,64.0718,64.2118,64.0203,64.2045,14300.0
2014-09-10 12:30:00,87.17,87.18,87.07,87.09,4000.0,64.2339,64.2413,64.1603,64.175,4000.0
2014-09-10 13:00:00,87.11,87.32,87.11,87.32,18700.0,64.1897,64.3445,64.1897,64.3445,18700.0
2014-09-10 13:30:00,87.34,87.37,87.21,87.32,7800.0,64.3592,64.3813,64.2634,64.3445,7800.0
2014-09-10 14:00:00,87.32,87.43,87.28,87.38,17000.0,64.3445,64.4255,64.315,64.3887,17000.0
2014-09-10 14:30:00,87.38,87.43,87.24,87.33,22100.0,64.3887,64.4255,64.2855,64.3519,22100.0
2014-09-10 15:00:00,87.37,87.54,87.37,87.41,20100.0,64.3813,64.5066,64.3813,64.4108,20100.0
2014-09-10 15:30:00,87.39,87.54,87.37,87.52,59800.0,64.3961,64.5066,64.3813,64.4919,59800.0
2014-09-11 09:30:00,87.11,87.52,87.11,87.42,23200.0,64.1897,64.4919,64.1897,64.4182,23200.0
2014-09-11 10:00:00,87.37,87.4,87.18,87.22,23100.0,64.3813,64.4034,64.2413,64.2708,23100.0
2014-09-11 10:30:00,87.22,87.28,87.04,87.28,11700.0,64.2708,64.315,64.1382,64.315,11700.0
2014-09-11 11:00:00,87.28,87.38,87.25,87.27,21100.0,64.315,64.3887,64.2929,64.3076,21100.0
2014-09-11 11:30:00,87.28,87.38,87.23,87.31,13300.0,64.315,64.3887,64.2782,64.3371,13300.0
2014-09-11 12:00:00,87.27,87.38,87.18,87.37,7700.0,64.3076,64.3887,64.2413,64.3813,7700.0
2014-09-11 12:30:00,87.38,87.4,87.13,87.15,9700.0,64.3887,64.4034,64.2045,64.2192,9700.0
2014-09-11 13:00:00,87.17,87.23,86.98,87.05,9000.0,64.2339,64.2782,64.0939,64.1455,9000.0
2014-09-11 13:30:00,87.05,87.12,87.02,87.08,8800.0,64.1455,64.1971,64.1234,64.1676,8800.0
2014-09-11 14:00:00,87.1,87.29,87.1,87.29,11400.0,64.1824,64.3224,64.1824,64.3224,11400.0
2014-09-11 14:30:00,87.3,87.33,87.24,87.26,15700.0,64.3297,64.3519,64.2855,64.3003,15700.0
2014-09-11 15:00:00,87.26,87.27,87.14,87.14,19100.0,64.3003,64.3076,64.2118,64.2118,19100.0
2014-09-11 15:30:00,87.15,87.28,87.08,87.24,64600.0,64.2192,64.315,64.1676,64.2855,64600.0
2014-09-12 09:30:00,88.17,88.54,87.87,88.32,69100.0,64.9708,65.2435,64.7498,65.0814,69100.0
2014-09-12 10:00:00,88.37,88.48,88.17,88.48,62800.0,65.1182,65.1993,64.9708,65.1993,62800.0
2014-09-12 10:30:00,88.45,88.71,88.4,88.47,32400.0,65.1772,65.3687,65.1403,65.1919,32400.0
2014-09-12 11:00:00,88.51,88.54,88.34,88.48,36500.0,65.2214,65.2435,65.0961,65.1993,36500.0
2014-09-12 11:30:00,88.48,88.56,88.4,88.48,43000.0,65.1993,65.2582,65.1403,65.1993,43000.0
2014-09-12 12:00:00,88.48,88.63,88.46,88.53,20400.0,65.1993,65.3098,65.1845,65.2361,20400.0
2014-09-12 12:30:00,88.53,88.53,88.28,88.34,26500.0,65.2361,65.2361,65.0519,65.0961,26500.0
2014-09-12 13:00:00,88.34,88.36,88.01,88.18,15700.0,65.0961,65.1108,64.8529,64.9782,15700.0
2014-09-12 13:30:00,88.18,88.24,88.03,88.17,17700.0,64.9782,65.0224,64.8677,64.9708,17700.0
2014-09-12 14:00:00,88.2,88.48,88.17,88.38,25600.0,64.9929,65.1993,64.9708,65.1256,25600.0
2014-09-12 14:30:00,88.39,88.42,88.26,88.39,24600.0,65.1329,65.1551,65.0371,65.1329,24600.0
2014-09-12 15:00:00,88.37,88.6,88.31,88.58,41400.0,65.1182,65.2877,65.074,65.273,41400.0
2014-09-12 15:30:00,88.56,88.64,88.45,88.62,72400.0,65.2582,65.3172,65.1772,65.3024,72400.0
2014-09-15 09:30:00,88.76,88.84,88.2,88.4,34400.0,65.4056,65.4645,64.9929,65.1403,34400.0
2014-09-15 10:00:00,88.33,88.54,88.2,88.49,11300.0,65.0887,65.2435,64.9929,65.2066,11300.0
2014-09-15 10:30:00,88.54,88.68,88.43,88.61,29800.0,65.2435,65.3466,65.1624,65.2951,29800.0
2014-09-15 11:00:00,88.61,88.71,88.45,88.5,18400.0,65.2951,65.3687,65.1772,65.214,18400.0
2014-09-15 11:30:00,88.46,88.68,88.46,88.63,19700.0,65.1845,65.3466,65.1845,65.3098,19700.0
2014-09-15 12:00:00,88.62,88.64,88.46,88.54,20000.0,65.3024,65.3172,65.1845,65.2435,20000.0
2014-09-15 12:30:00,88.52,88.54,88.36,88.42,11400.0,65.2287,65.2435,65.1108,65.1551,11400.0
2014-09-15 13:00:00,88.42,88.54,88.41,88.44,14900.0,65.1551,65.2435,65.1477,65.1698,14900.0
2014-09-15 13:30:00,88.44,88.47,88.32,88.34,14000.0,65.1698,65.1919,65.0814,65.0961,14000.0
2014-09-15 14:00:00,88.33,88.53,88.26,88.53,20000.0,65.0887,65.2361,65.0371,65.2361,20000.0
2014-09-15 14:30:00,88.53,88.57,88.33,88.33,24900.0,65.2361,65.2656,65.0887,65.0887,24900.0
2014-09-15 15:00:00,88.31,88.42,88.31,88.42,18000.0,65.074,65.1551,65.074,65.1551,18000.0
2014-09-15 15:30:00,88.43,88.53,88.33,88.41,61800.0,65.1624,65.2361,65.0887,65.1477,61800.0
2014-09-16 09:30:00,88.4,88.6,88.01,88.4,42100.0,65.1403,65.2877,64.8529,65.1403,42100.0
2014-09-16 10:00:00,88.44,88.6,88.39,88.52,28700.0,65.1698,65.2877,65.1329,65.2287,28700.0
2014-09-16 10:30:00,88.53,88.62,88.28,88.31,12700.0,65.2361,65.3024,65.0519,65.074,12700.0
2014-09-16 11:00:00,88.3,88.57,88.2,88.57,21600.0,65.0666,65.2656,64.9929,65.2656,21600.0
2014-09-16 11:30:00,88.54,88.79,88.51,88.69,15300.0,65.2435,65.4277,65.2214,65.354,15300.0
2014-09-16 12:00:00,88.65,88.87,88.64,88.81,15600.0,65.3245,65.4866,65.3172,65.4424,15600.0
2014-09-16 12:30:00,88.78,88.81,88.69,88.7,26000.0,65.4203,65.4424,65.354,65.3614,26000.0
2014-09-16 13:00:00,88.72,88.93,88.71,88.91,22200.0,65.3761,65.5309,65.3687,65.5161,22200.0
2014-09-16 13:30:00,88.94,89.02,88.93,88.99,28600.0,65.5382,65.5972,65.5309,65.5751,28600.0
2014-09-16 14:00:00,88.97,89.27,88.96,89.19,39000.0,65.5603,65.7814,65.553,65.7224,39000.0
2014-09-16 14:30:00,89.18,89.29,89.06,89.2,42700.0,65.7151,65.7961,65.6267,65.7298,42700.0
2014-09-16 15:00:00,89.17,89.23,88.99,89.0,35800.0,65.7077,65.7519,65.5751,65.5824,35800.0
2014-09-16 15:30:00,88.99,89.11,88.96,89.06,72900.0,65.5751,65.6635,65.553,65.6267,72900.0
2014-09-17 09:30:00,89.42,89.56,88.97,89.45,49900.0,65.8919,65.9951,65.5603,65.914,49900.0
2014-09-17 10:00:00,89.41,89.47,89.25,89.29,28100.0,65.8846,65.9288,65.7667,65.7961,28100.0
2014-09-17 10:30:00,89.27,89.3,89.11,89.19,24300.0,65.7814,65.8035,65.6635,65.7224,24300.0
2014-09-17 11:00:00,89.18,89.2,89.04,89.14,25700.0,65.7151,65.7298,65.6119,65.6856,25700.0
2014-09-17 11:30:00,89.15,89.19,88.98,88.99,15300.0,65.693,65.7224,65.5677,65.5751,15300.0
2014-09-17 12:00:00,89.0,89.06,88.92,88.94,8700.0,65.5824,65.6267,65.5235,65.5382,8700.0
2014-09-17 12:30:00,88.91,88.96,88.81,88.84,15900.0,65.5161,65.553,65.4424,65.4645,15900.0
2014-09-17 13:00:00,88.82,88.85,88.65,88.67,16100.0,65.4498,65.4719,65.3245,65.3393,16100.0
2014-09-17 13:30:00,88.66,88.84,88.57,88.83,21400.0,65.3319,65.4645,65.2656,65.4572,21400.0
2014-09-17 14:00:00,88.84,89.19,88.34,89.15,40600.0,65.4645,65.7224,65.0961,65.693,40600.0
2014-09-17 14:30:00,89.14,89.14,88.81,89.05,26600.0,65.6856,65.6856,65.4424,65.6193,26600.0
2014-09-17 15:00:00,89.05,89.39,89.05,89.17,38800.0,65.6193,65.8698,65.6193,65.7077,38800.0
2014-09-17 15:30:00,89.18,89.18,88.82,88.96,68900.0,65.7151,65.7151,65.4498,65.553,68900.0
2014-09-18 09:30:00,89.17,89.17,88.77,88.81,31400.0,65.7077,65.7077,65.413,65.4424,31400.0
2014-09-18 10:00:00,88.83,88.98,88.82,88.82,16400.0,65.4572,65.5677,65.4498,65.4498,16400.0
2014-09-18 10:30:00,88.84,89.2,88.84,89.07,8000.0,65.4645,65.7298,65.4645,65.634,8000.0
2014-09-18 11:00:00,89.1,89.16,89.06,89.08,10900.0,65.6561,65.7003,65.6267,65.6414,10900.0
2014-09-18 11:30:00,89.06,89.09,89.02,89.06,10100.0,65.6267,65.6488,65.5972,65.6267,10100.0
2014-09-18 12:00:00,89.06,89.07,89.02,89.06,10200.0,65.6267,65.634,65.5972,65.6267,10200.0
2014-09-18 12:30:00,89.05,89.1,89.02,89.05,11900.0,65.6193,65.6561,65.5972,65.6193,11900.0
2014-09-18 13:00:00,89.05,89.08,89.02,89.03,13300.0,65.6193,65.6414,65.5972,65.6045,13300.0
2014-09-18 13:30:00,89.02,89.08,89.01,89.03,7600.0,65.5972,65.6414,65.5898,65.6045,7600.0
2014-09-18 14:00:00,89.04,89.17,89.04,89.1,14100.0,65.6119,65.7077,65.6119,65.6561,14100.0
2014-09-18 14:30:00,89.12,89.23,89.12,89.21,12900.0,65.6709,65.7519,65.6709,65.7372,12900.0
2014-09-18 15:00:00,89.22,89.45,89.2,89.44,19200.0,65.7446,65.914,65.7298,65.9067,19200.0
2014-09-18 15:30:00,89.44,89.49,89.39,89.45,49000.0,65.9067,65.9435,65.8698,65.914,49000.0
2014-09-19 09:30:00,90.02,90.2,89.02,89.52,193700.0,66.3341,66.4667,65.5972,65.9656,193700.0
2014-09-19 10:00:00,89.52,89.68,89.44,89.56,18700.0,65.9656,66.0835,65.9067,65.9951,18700.0
2014-09-19 10:30:00,89.52,89.65,89.13,89.21,28900.0,65.9656,66.0614,65.6782,65.7372,28900.0
2014-09-19 11:00:00,89.23,89.46,89.22,89.41,51000.0,65.7519,65.9214,65.7446,65.8846,51000.0
2014-09-19 11:30:00,89.37,89.45,89.26,89.36,22400.0,65.8551,65.914,65.774,65.8477,22400.0
2014-09-19 12:00:00,89.34,89.34,89.08,89.14,12300.0,65.833,65.833,65.6414,65.6856,12300.0
2014-09-19 12:30:00,89.11,89.22,89.0,89.08,12600.0,65.6635,65.7446,65.5824,65.6414,12600.0
2014-09-19 13:00:00,89.07,89.09,88.89,88.96,10600.0,65.634,65.6488,65.5014,65.553,10600.0
2014-09-19 13:30:00,88.99,89.16,88.98,89.08,14600.0,65.5751,65.7003,65.5677,65.6414,14600.0
2014-09-19 14:00:00,89.06,89.23,89.06,89.19,12500.0,65.6267,65.7519,65.6267,65.7224,12500.0
2014-09-19 14:30:00,89.19,89.32,89.16,89.22,13300.0,65.7224,65.8182,65.7003,65.7446,13300.0
2014-09-19 15:00:00,89.24,89.35,89.24,89.26,15700.0,65.7593,65.8404,65.7593,65.774,15700.0
2014-09-19 15:30:00,89.27,89.38,89.19,89.22,65000.0,65.7814,65.8625,65.7224,65.7446,65000.0
2014-09-22 09:30:00,88.89,89.16,88.52,88.8,27200.0,65.5014,65.7003,65.2287,65.4351,27200.0
2014-09-22 10:00:00,88.76,88.81,88.58,88.58,13800.0,65.4056,65.4424,65.273,65.273,13800.0
2014-09-22 10:30:00,88.57,88.61,88.44,88.56,31800.0,65.2656,65.2951,65.1698,65.2582,31800.0
2014-09-22 11:00:00,88.55,88.67,88.51,88.61,19000.0,65.2508,65.3393,65.2214,65.2951,19000.0
2014-09-22 11:30:00,88.62,88.62,88.39,88.45,16600.0,65.3024,65.3024,65.1329,65.1772,16600.0
2014-09-22 12:00:00,88.41,88.56,88.38,88.54,12200.0,65.1477,65.2582,65.1256,65.2435,12200.0
2014-09-22 12:30:00,88.54,88.59,88.47,88.54,11400.0,65.2435,65.2803,65.1919,65.2435,11400.0
2014-09-22 13:00:00,88.54,88.59,88.43,88.59,14800.0,65.2435,65.2803,65.1624,65.2803,14800.0
2014-09-22 13:30:00,88.61,88.74,88.53,88.65,26700.0,65.2951,65.3909,65.2361,65.3245,26700.0
2014-09-22 14:00:00,88.65,88.72,88.58,88.59,21300.0,65.3245,65.3761,65.273,65.2803,21300.0
2014-09-22 14:30:00,88.6,88.81,88.59,88.8,28100.0,65.2877,65.4424,65.2803,65.4351,28100.0
2014-09-22 15:00:00,88.8,88.86,88.76,88.82,30100.0,65.4351,65.4793,65.4056,65.4498,30100.0
2014-09-22 15:30:00,88.83,88.87,88.66,88.7,56100.0,65.4572,65.4866,65.3319,65.3614,56100.0
2014-09-23 09:30:00,88.53,88.66,88.2,88.42,57400.0,65.2361,65.3319,64.9929,65.1551,57400.0
2014-09-23 10:00:00,88.4,88.58,88.33,88.39,37300.0,65.1403,65.273,65.0887,65.1329,37300.0
2014-09-23 10:30:00,88.39,88.51,88.22,88.26,28800.0,65.1329,65.2214,65.0077,65.0371,28800.0
2014-09-23 11:00:00,88.26,88.32,88.15,88.16,16800.0,65.0371,65.0814,64.9561,64.9635,16800.0
2014-09-23 11:30:00,88.17,88.34,88.17,88.31,11700.0,64.9708,65.0961,64.9708,65.074,11700.0
2014-09-23 12:00:00,88.31,88.36,88.21,88.25,16600.0,65.074,65.1108,65.0003,65.0298,16600.0
2014-09-23 12:30:00,88.22,88.33,88.12,88.15,9000.0,65.0077,65.0887,64.934,64.9561,9000.0
2014-09-23 13:00:00,88.13,88.13,87.97,88.03,15200.0,64.9414,64.9414,64.8235,64.8677,15200.0
2014-09-23 13:30:00,88.05,88.13,87.97,88.0,10700.0,64.8824,64.9414,64.8235,64.8456,10700.0
2014-09-23 14:00:00,87.97,88.03,87.84,87.89,11700.0,64.8235,64.8677,64.7277,64.7645,11700.0
2014-09-23 14:30:00,87.92,87.96,87.81,87.96,13900.0,64.7866,64.8161,64.7056,64.8161,13900.0
2014-09-23 15:00:00,87.98,88.05,87.84,87.99,31200.0,64.8308,64.8824,64.7277,64.8382,31200.0
2014-09-23 15:30:00,88.0,88.1,87.7,87.71,69800.0,64.8456,64.9192,64.6245,64.6319,69800.0
2014-09-24 09:30:00,87.64,88.17,87.64,87.94,25600.0,64.5803,64.9708,64.5803,64.8013,25600.0
2014-09-24 10:00:00,87.79,88.0,87.71,87.83,11900.0,64.6908,64.8456,64.6319,64.7203,11900.0
2014-09-24 10:30:00,87.79,88.08,87.79,87.98,24200.0,64.6908,64.9045,64.6908,64.8308,24200.0
2014-09-24 11:00:00,87.97,88.38,87.94,88.37,16000.0,64.8235,65.1256,64.8013,65.1182,16000.0
2014-09-24 11:30:00,88.35,88.4,88.16,88.2,9900.0,65.1035,65.1403,64.9635,64.9929,9900.0
2014-09-24 12:00:00,88.21,88.23,88.09,88.2,5700.0,65.0003,65.015,64.9119,64.9929,5700.0
2014-09-24 12:30:00,88.19,88.27,88.13,88.27,7700.0,64.9856,65.0445,64.9414,65.0445,7700.0
2014-09-24 13:00:00,88.28,88.33,88.25,88.31,8100.0,65.0519,65.0887,65.0298,65.074,8100.0
2014-09-24 13:30:00,88.33,88.52,88.33,88.5,15500.0,65.0887,65.2287,65.0887,65.214,15500.0
2014-09-24 14:00:00,88.51,88.69,88.49,88.67,14000.0,65.2214,65.354,65.2066,65.3393,14000.0
2014-09-24 14:30:00,88.7,88.85,88.66,88.84,11600.0,65.3614,65.4719,65.3319,65.4645,11600.0
2014-09-24 15:00:00,88.85,88.9,88.81,88.86,19600.0,65.4719,65.5088,65.4424,65.4793,19600.0
2014-09-24 15:30:00,88.86,88.93,88.66,88.72,113100.0,65.4793,65.5309,65.3319,65.3761,113100.0
2014-09-25 09:30:00,88.32,88.45,87.98,88.08,18100.0,65.0814,65.1772,64.8308,64.9045,18100.0
2014-09-25 10:00:00,88.1,88.1,87.46,87.71,19100.0,64.9192,64.9192,64.4476,64.6319,19100.0
2014-09-25 10:30:00,87.72,87.77,87.37,87.58,15300.0,64.6392,64.6761,64.3813,64.5361,15300.0
2014-09-25 11:00:00,87.59,87.67,87.38,87.64,19200.0,64.5434,64.6024,64.3887,64.5803,19200.0
2014-09-25 11:30:00,87.66,87.66,87.4,87.49,17300.0,64.595,64.595,64.4034,64.4698,17300.0
2014-09-25 12:00:00,87.51,87.59,87.3,87.33,17100.0,64.4845,64.5434,64.3297,64.3519,17100.0
2014-09-25 12:30:00,87.4,87.42,87.32,87.35,9400.0,64.4034,64.4182,64.3445,64.3666,9400.0
2014-09-25 13:00:00,87.34,87.59,87.33,87.54,13000.0,64.3592,64.5434,64.3519,64.5066,13000.0
2014-09-25 13:30:00,87.6,87.62,87.36,87.38,10600.0,64.5508,64.5655,64.374,64.3887,10600.0
2014-09-25 14:00:00,87.4,87.62,87.33,87.61,12000.0,64.4034,64.5655,64.3519,64.5582,12000.0
2014-09-25 14:30:00,87.64,87.71,87.56,87.61,9300.0,64.5803,64.6319,64.5213,64.5582,9300.0
2014-09-25 15:00:00,87.57,87.62,87.39,87.39,27300.0,64.5287,64.5655,64.3961,64.3961,27300.0
2014-09-25 15:30:00,87.42,87.66,87.4,87.42,45600.0,64.4182,64.595,64.4034,64.4182,45600.0
2014-09-26 09:30:00,87.71,87.9,87.32,87.48,14800.0,64.6319,64.7719,64.3445,64.4624,14800.0
2014-09-26 10:00:00,87.56,87.79,87.4,87.48,12300.0,64.5213,64.6908,64.4034,64.4624,12300.0
2014-09-26 10:30:00,87.48,87.53,87.23,87.35,40600.0,64.4624,64.4992,64.2782,64.3666,40600.0
2014-09-26 11:00:00,87.39,87.44,87.24,87.31,15100.0,64.3961,64.4329,64.2855,64.3371,15100.0
2014-09-26 11:30:00,87.34,87.56,87.24,87.52,23800.0,64.3592,64.5213,64.2855,64.4919,23800.0
2014-09-26 12:00:00,87.54,87.7,87.53,87.61,15100.0,64.5066,64.6245,64.4992,64.5582,15100.0
2014-09-26 12:30:00,87.61,87.73,87.6,87.65,10100.0,64.5582,64.6466,64.5508,64.5877,10100.0
2014-09-26 13:00:00,87.65,87.83,87.65,87.74,8400.0,64.5877,64.7203,64.5877,64.654,8400.0
2014-09-26 13:30:00,87.73,87.93,87.71,87.91,18200.0,64.6466,64.794,64.6319,64.7792,18200.0
2014-09-26 14:00:00,87.89,88.33,87.88,88.24,21800.0,64.7645,65.0887,64.7571,65.0224,21800.0
2014-09-26 14:30:00,88.25,88.41,88.23,88.28,18600.0,65.0298,65.1477,65.015,65.0519,18600.0
2014-09-26 15:00:00,88.27,88.38,88.21,88.28,31900.0,65.0445,65.1256,65.0003,65.0519,31900.0
2014-09-26 15:30:00,88.3,88.34,88.11,88.18,61300.0,65.0666,65.0961,64.9266,64.9782,61300.0
2014-09-29 09:30:00,87.23,87.9,87.23,87.85,40800.0,64.2782,64.7719,64.2782,64.735,40800.0
2014-09-29 10:00:00,87.8,88.02,87.75,87.75,25200.0,64.6982,64.8603,64.6613,64.6613,25200.0
2014-09-29 10:30:00,87.73,88.06,87.73,87.92,30000.0,64.6466,64.8898,64.6466,64.7866,30000.0
2014-09-29 11:00:00,87.93,88.14,87.89,88.07,29400.0,64.794,64.9487,64.7645,64.8971,29400.0
2014-09-29 11:30:00,88.08,88.08,87.91,88.01,14000.0,64.9045,64.9045,64.7792,64.8529,14000.0
2014-09-29 12:00:00,88.0,88.0,87.73,87.77,22200.0,64.8456,64.8456,64.6466,64.6761,22200.0
2014-09-29 12:30:00,87.79,87.8,87.64,87.66,15100.0,64.6908,64.6982,64.5803,64.595,15100.0
2014-09-29 13:00:00,87.64,87.79,87.54,87.74,15900.0,64.5803,64.6908,64.5066,64.654,15900.0
2014-09-29 13:30:00,87.81,87.86,87.68,87.83,15900.0,64.7056,64.7424,64.6098,64.7203,15900.0
2014-09-29 14:00:00,87.81,87.9,87.64,87.72,13300.0,64.7056,64.7719,64.5803,64.6392,13300.0
2014-09-29 14:30:00,87.72,87.96,87.69,87.94,15600.0,64.6392,64.8161,64.6171,64.8013,15600.0
2014-09-29 15:00:00,87.96,88.27,87.9,88.2,56300.0,64.8161,65.0445,64.7719,64.9929,56300.0
2014-09-29 15:30:00,88.23,88.23,87.86,88.08,69900.0,65.015,65.015,64.7424,64.9045,69900.0
2014-09-30 09:30:00,87.98,88.26,87.65,87.74,35500.0,64.8308,65.0371,64.5877,64.654,35500.0
2014-09-30 10:00:00,87.61,87.88,87.51,87.73,17200.0,64.5582,64.7571,64.4845,64.6466,17200.0
2014-09-30 10:30:00,87.8,88.2,87.79,88.08,18400.0,64.6982,64.9929,64.6908,64.9045,18400.0
2014-09-30 11:00:00,88.07,88.25,88.04,88.18,12500.0,64.8971,65.0298,64.875,64.9782,12500.0
2014-09-30 11:30:00,88.19,88.19,88.06,88.06,12900.0,64.9856,64.9856,64.8898,64.8898,12900.0
2014-09-30 12:00:00,88.11,88.23,88.01,88.05,13800.0,64.9266,65.015,64.8529,64.8824,13800.0
2014-09-30 12:30:00,88.01,88.04,87.76,87.76,15900.0,64.8529,64.875,64.6687,64.6687,15900.0
2014-09-30 13:00:00,87.76,87.9,87.64,87.64,17300.0,64.6687,64.7719,64.5803,64.5803,17300.0
2014-09-30 13:30:00,87.67,87.71,87.53,87.65,15200.0,64.6024,64.6319,64.4992,64.5877,15200.0
2014-09-30 14:00:00,87.65,87.7,87.57,87.66,9900.0,64.5877,64.6245,64.5287,64.595,9900.0
2014-09-30 14:30:00,87.71,87.83,87.65,87.77,13300.0,64.6319,64.7203,64.5877,64.6761,13300.0
2014-09-30 15:00:00,87.8,87.83,87.63,87.78,22400.0,64.6982,64.7203,64.5729,64.6834,22400.0
2014-09-30 15:30:00,87.77,88.0,87.71,87.73,120800.0,64.6761,64.8456,64.6319,64.6466,120800.0
2014-10-01 09:30:00,86.12,86.95,86.0,86.57,142000.0,63.4602,64.0718,63.3718,63.7918,142000.0
2014-10-01 10:00:00,86.52,86.73,86.4,86.7,46800.0,63.755,63.9097,63.6666,63.8876,46800.0
2014-10-01 10:30:00,86.71,86.8,86.47,86.8,24800.0,63.895,63.9613,63.7181,63.9613,24800.0
2014-10-01 11:00:00,86.8,87.01,86.79,86.85,25800.0,63.9613,64.116,63.9539,63.9981,25800.0
2014-10-01 11:30:00,86.87,87.18,86.78,87.11,34700.0,64.0129,64.2413,63.9466,64.1897,34700.0
2014-10-01 12:00:00,87.12,87.31,87.02,87.25,42500.0,64.1971,64.3371,64.1234,64.2929,42500.0
2014-10-01 12:30:00,87.22,87.29,86.97,87.04,31600.0,64.2708,64.3224,64.0866,64.1382,31600.0
2014-10-01 13:00:00,87.02,87.07,86.76,86.8,16200.0,64.1234,64.1603,63.9318,63.9613,16200.0
2014-10-01 13:30:00,86.8,86.81,86.6,86.63,22700.0,63.9613,63.9687,63.8139,63.836,22700.0
2014-10-01 14:00:00,86.63,86.86,86.6,86.79,31900.0,63.836,64.0055,63.8139,63.9539,31900.0
2014-10-01 14:30:00,86.8,86.85,86.67,86.7,37600.0,63.9613,63.9981,63.8655,63.8876,37600.0
2014-10-01 15:00:00,86.72,86.74,86.57,86.71,51200.0,63.9024,63.9171,63.7918,63.895,51200.0
2014-10-01 15:30:00,86.71,86.83,86.53,86.6,124300.0,63.895,63.9834,63.7623,63.8139,124300.0
2014-10-02 09:30:00,86.47,86.89,86.17,86.89,92600.0,63.7181,64.0276,63.4971,64.0276,92600.0
2014-10-02 10:00:00,86.77,87.06,86.76,86.87,42000.0,63.9392,64.1529,63.9318,64.0129,42000.0
2014-10-02 10:30:00,86.84,86.84,86.36,86.42,26700.0,63.9908,63.9908,63.6371,63.6813,26700.0
2014-10-02 11:00:00,86.43,86.65,86.4,86.54,11000.0,63.6887,63.8508,63.6666,63.7697,11000.0
2014-10-02 11:30:00,86.57,86.57,86.24,86.29,17900.0,63.7918,63.7918,63.5486,63.5855,17900.0
2014-10-02 12:00:00,86.31,86.39,86.27,86.29,16400.0,63.6002,63.6592,63.5708,63.5855,16400.0
2014-10-02 12:30:00,86.36,86.55,86.26,86.55,21000.0,63.6371,63.7771,63.5634,63.7771,21000.0
2014-10-02 13:00:00,86.55,87.0,86.51,86.96,22100.0,63.7771,64.1087,63.7476,64.0792,22100.0
2014-10-02 13:30:00,86.95,87.02,86.82,87.01,22300.0,64.0718,64.1234,63.976,64.116,22300.0
2014-10-02 14:00:00,87.01,87.26,86.99,87.25,25400.0,64.116,64.3003,64.1013,64.2929,25400.0
2014-10-02 14:30:00,87.25,87.35,87.11,87.28,14600.0,64.2929,64.3666,64.1897,64.315,14600.0
2014-10-02 15:00:00,87.26,87.28,87.07,87.07,10500.0,64.3003,64.315,64.1603,64.1603,10500.0
2014-10-02 15:30:00,87.07,87.2,86.94,87.1,44700.0,64.1603,64.2561,64.0645,64.1824,44700.0
2014-10-03 09:30:00,87.72,88.71,87.7,88.68,61600.0,64.6392,65.3687,64.6245,65.3466,61600.0
2014-10-03 10:00:00,88.68,88.85,88.39,88.42,62500.0,65.3466,65.4719,65.1329,65.1551,62500.0
2014-10-03 10:30:00,88.4,88.41,88.09,88.1,62100.0,65.1403,65.1477,64.9119,64.9192,62100.0
2014-10-03 11:00:00,88.09,88.23,87.95,88.03,32800.0,64.9119,65.015,64.8087,64.8677,32800.0
2014-10-03 11:30:00,88.06,88.09,87.91,88.01,14800.0,64.8898,64.9119,64.7792,64.8529,14800.0
2014-10-03 12:00:00,88.02,88.17,87.97,88.17,19900.0,64.8603,64.9708,64.8235,64.9708,19900.0
2014-10-03 12:30:00,88.17,88.27,88.13,88.16,19400.0,64.9708,65.0445,64.9414,64.9635,19400.0
2014-10-03 13:00:00,88.16,88.19,87.99,88.02,14200.0,64.9635,64.9856,64.8382,64.8603,14200.0
2014-10-03 13:30:00,88.02,88.02,87.83,87.84,29400.0,64.8603,64.8603,64.7203,64.7277,29400.0
2014-10-03 14:00:00,87.84,87.97,87.76,87.82,39600.0,64.7277,64.8235,64.6687,64.7129,39600.0
2014-10-03 14:30:00,87.82,87.9,87.78,87.85,32400.0,64.7129,64.7719,64.6834,64.735,32400.0
2014-10-03 15:00:00,87.84,87.94,87.8,87.92,41100.0,64.7277,64.8013,64.6982,64.7866,41100.0
2014-10-03 15:30:00,87.9,88.3,87.87,88.22,165400.0,64.7719,65.0666,64.7498,65.0077,165400.0
2014-10-06 09:30:00,88.57,88.8,88.47,88.64,25900.0,65.2656,65.4351,65.1919,65.3172,25900.0
2014-10-06 10:00:00,88.63,88.63,88.24,88.38,16500.0,65.3098,65.3098,65.0224,65.1256,16500.0
2014-10-06 10:30:00,88.44,88.58,88.14,88.16,24200.0,65.1698,65.273,64.9487,64.9635,24200.0
2014-10-06 11:00:00,88.19,88.3,88.15,88.22,18100.0,64.9856,65.0666,64.9561,65.0077,18100.0
2014-10-06 11:30:00,88.25,88.31,87.76,87.85,10300.0,65.0298,65.074,64.6687,64.735,10300.0
2014-10-06 12:00:00,87.92,88.05,87.83,87.83,5800.0,64.7866,64.8824,64.7203,64.7203,5800.0
2014-10-06 12:30:00,87.88,87.88,87.57,87.67,12500.0,64.7571,64.7571,64.5287,64.6024,12500.0
2014-10-06 13:00:00,87.63,87.91,87.59,87.87,11400.0,64.5729,64.7792,64.5434,64.7498,11400.0
2014-10-06 13:30:00,87.91,87.92,87.75,87.8,14400.0,64.7792,64.7866,64.6613,64.6982,14400.0
2014-10-06 14:00:00,87.81,87.97,87.65,87.94,9500.0,64.7056,64.8235,64.5877,64.8013,9500.0
2014-10-06 14:30:00,87.92,87.95,87.84,87.88,11300.0,64.7866,64.8087,64.7277,64.7571,11300.0
2014-10-06 15:00:00,87.87,87.95,87.75,87.93,15600.0,64.7498,64.8087,64.6613,64.794,15600.0
2014-10-06 15:30:00,87.92,87.94,87.79,87.83,43800.0,64.7866,64.8013,64.6908,64.7203,43800.0
2014-10-07 09:30:00,87.33,87.48,86.92,87.39,36800.0,64.3519,64.4624,64.0497,64.3961,36800.0
2014-10-07 10:00:00,87.41,87.53,87.14,87.22,13500.0,64.4108,64.4992,64.2118,64.2708,13500.0
2014-10-07 10:30:00,87.24,87.43,87.1,87.13,7900.0,64.2855,64.4255,64.1824,64.2045,7900.0
2014-10-07 11:00:00,87.09,87.18,86.85,86.92,13800.0,64.175,64.2413,63.9981,64.0497,13800.0
2014-10-07 11:30:00,86.9,87.19,86.89,87.17,9400.0,64.035,64.2487,64.0276,64.2339,9400.0
2014-10-07 12:00:00,87.15,87.34,87.15,87.3,21900.0,64.2192,64.3592,64.2192,64.3297,21900.0
2014-10-07 12:30:00,87.33,87.33,87.08,87.13,6100.0,64.3519,64.3519,64.1676,64.2045,6100.0
2014-10-07 13:00:00,87.1,87.23,87.02,87.23,12500.0,64.1824,64.2782,64.1234,64.2782,12500.0
2014-10-07 13:30:00,87.21,87.21,87.04,87.11,11700.0,64.2634,64.2634,64.1382,64.1897,11700.0
2014-10-07 14:00:00,87.09,87.14,86.92,86.92,15300.0,64.175,64.2118,64.0497,64.0497,15300.0
2014-10-07 14:30:00,86.92,87.01,86.82,86.86,22300.0,64.0497,64.116,63.976,64.0055,22300.0
2014-10-07 15:00:00,86.82,86.9,86.63,86.67,30900.0,63.976,64.035,63.836,63.8655,30900.0
2014-10-07 15:30:00,86.68,86.74,86.47,86.47,76600.0,63.8729,63.9171,63.7181,63.7181,76600.0
2014-10-08 09:30:00,86.63,86.93,86.39,86.63,29400.0,63.836,64.0571,63.6592,63.836,29400.0
2014-10-08 10:00:00,86.71,86.91,86.51,86.81,36900.0,63.895,64.0424,63.7476,63.9687,36900.0
2014-10-08 10:30:00,86.84,86.92,86.53,86.53,18000.0,63.9908,64.0497,63.7623,63.7623,18000.0
2014-10-08 11:00:00,86.53,86.87,86.44,86.84,24600.0,63.7623,64.0129,63.696,63.9908,24600.0
2014-10-08 11:30:00,86.83,86.93,86.71,86.84,13100.0,63.9834,64.0571,63.895,63.9908,13100.0
2014-10-08 12:00:00,86.89,86.99,86.86,86.86,13500.0,64.0276,64.1013,64.0055,64.0055,13500.0
2014-10-08 12:30:00,86.84,86.85,86.68,86.72,27200.0,63.9908,63.9981,63.8729,63.9024,27200.0
2014-10-08 13:00:00,86.71,86.8,86.6,86.6,9400.0,63.895,63.9613,63.8139,63.8139,9400.0
2014-10-08 13:30:00,86.61,86.92,86.61,86.9,10500.0,63.8213,64.0497,63.8213,64.035,10500.0
2014-10-08 14:00:00,86.96,87.66,86.93,87.61,34800.0,64.0792,64.595,64.0571,64.5582,34800.0
2014-10-08 14:30:00,87.63,87.82,87.61,87.68,20000.0,64.5729,64.7129,64.5582,64.6098,20000.0
2014-10-08 15:00:00,87.72,88.07,87.7,88.04,26900.0,64.6392,64.8971,64.6245,64.875,26900.0
2014-10-08 15:30:00,88.04,88.31,88.0,88.26,84400.0,64.875,65.074,64.8456,65.0371,84400.0
2014-10-09 09:30:00,88.09,88.2,87.34,87.4,31800.0,64.9119,64.9929,64.3592,64.4034,31800.0
2014-10-09 10:00:00,87.39,87.87,87.34,87.64,29400.0,64.3961,64.7498,64.3592,64.5803,29400.0
2014-10-09 10:30:00,87.6,87.6,87.12,87.44,34300.0,64.5508,64.5508,64.1971,64.4329,34300.0
2014-10-09 11:00:00,87.42,87.59,87.23,87.47,18500.0,64.4182,64.5434,64.2782,64.455,18500.0
2014-10-09 11:30:00,87.47,87.53,86.79,86.9,46200.0,64.455,64.4992,63.9539,64.035,46200.0
2014-10-09 12:00:00,86.9,86.93,86.55,86.61,22500.0,64.035,64.0571,63.7771,63.8213,22500.0
2014-10-09 12:30:00,86.56,86.79,86.5,86.79,20800.0,63.7845,63.9539,63.7402,63.9539,20800.0
2014-10-09 13:00:00,86.8,86.8,86.37,86.8,15200.0,63.9613,63.9613,63.6444,63.9613,15200.0
2014-10-09 13:30:00,86.79,87.07,86.74,86.88,20000.0,63.9539,64.1603,63.9171,64.0203,20000.0
2014-10-09 14:00:00,86.82,86.82,86.5,86.55,14800.0,63.976,63.976,63.7402,63.7771,14800.0
2014-10-09 14:30:00,86.52,86.82,86.46,86.55,30500.0,63.755,63.976,63.7108,63.7771,30500.0
2014-10-09 15:00:00,86.58,86.78,86.48,86.7,46800.0,63.7992,63.9466,63.7255,63.8876,46800.0
2014-10-09 15:30:00,86.75,86.95,86.51,86.53,67900.0,63.9245,64.0718,63.7476,63.7623,67900.0
2014-10-10 09:30:00,87.59,87.59,87.01,87.36,58200.0,64.5434,64.5434,64.116,64.374,58200.0
2014-10-10 10:00:00,87.4,87.48,86.93,86.98,34700.0,64.4034,64.4624,64.0571,64.0939,34700.0
2014-10-10 10:30:00,86.95,87.34,86.9,87.19,41300.0,64.0718,64.3592,64.035,64.2487,41300.0
2014-10-10 11:00:00,87.19,87.51,87.19,87.27,19400.0,64.2487,64.4845,64.2487,64.3076,19400.0
2014-10-10 11:30:00,87.31,87.67,87.24,87.61,19300.0,64.3371,64.6024,64.2855,64.5582,19300.0
2014-10-10 12:00:00,87.66,87.99,87.66,87.92,19400.0,64.595,64.8382,64.595,64.7866,19400.0
2014-10-10 12:30:00,87.95,88.22,87.89,87.97,20100.0,64.8087,65.0077,64.7645,64.8235,20100.0
2014-10-10 13:00:00,87.97,88.05,87.88,87.94,22800.0,64.8235,64.8824,64.7571,64.8013,22800.0
2014-10-10 13:30:00,87.93,88.23,87.9,87.98,42100.0,64.794,65.015,64.7719,64.8308,42100.0
2014-10-10 14:00:00,88.03,88.07,87.75,87.89,18200.0,64.8677,64.8971,64.6613,64.7645,18200.0
2014-10-10 14:30:00,87.89,87.89,87.54,87.59,32800.0,64.7645,64.7645,64.5066,64.5434,32800.0
2014-10-10 15:00:00,87.56,87.63,87.36,87.4,19900.0,64.5213,64.5729,64.374,64.4034,19900.0
2014-10-10 15:30:00,87.45,87.49,87.09,87.09,66900.0,64.4403,64.4698,64.175,64.175,66900.0
2014-10-13 09:30:00,87.1,87.24,86.54,86.69,44300.0,64.1824,64.2855,63.7697,63.8802,44300.0
2014-10-13 10:00:00,86.78,87.03,86.47,86.47,27200.0,63.9466,64.1308,63.7181,63.7181,27200.0
2014-10-13 10:30:00,86.44,86.76,86.41,86.72,27400.0,63.696,63.9318,63.6739,63.9024,27400.0
2014-10-13 11:00:00,86.68,86.93,86.52,86.67,33300.0,63.8729,64.0571,63.755,63.8655,33300.0
2014-10-13 11:30:00,86.67,86.95,86.63,86.93,21100.0,63.8655,64.0718,63.836,64.0571,21100.0
2014-10-13 12:00:00,86.92,87.45,86.9,87.37,36600.0,64.0497,64.4403,64.035,64.3813,36600.0
2014-10-13 12:30:00,87.43,87.75,87.42,87.45,29400.0,64.4255,64.6613,64.4182,64.4403,29400.0
2014-10-13 13:00:00,87.5,87.58,87.14,87.32,14100.0,64.4771,64.5361,64.2118,64.3445,14100.0
2014-10-13 13:30:00,87.33,87.36,87.02,87.08,26700.0,64.3519,64.374,64.1234,64.1676,26700.0
2014-10-13 14:00:00,87.1,87.24,87.03,87.13,20200.0,64.1824,64.2855,64.1308,64.2045,20200.0
2014-10-13 14:30:00,87.13,87.2,86.94,86.94,28700.0,64.2045,64.2561,64.0645,64.0645,28700.0
2014-10-13 15:00:00,86.93,87.0,86.62,86.65,36800.0,64.0571,64.1087,63.8287,63.8508,36800.0
2014-10-13 15:30:00,86.62,86.65,85.86,85.98,125500.0,63.8287,63.8508,63.2686,63.3571,125500.0
2014-10-14 09:30:00,86.22,86.96,86.22,86.69,28500.0,63.5339,64.0792,63.5339,63.8802,28500.0
2014-10-14 10:00:00,86.64,87.02,86.46,86.98,47200.0,63.8434,64.1234,63.7108,64.0939,47200.0
2014-10-14 10:30:00,86.98,87.31,86.77,87.08,27300.0,64.0939,64.3371,63.9392,64.1676,27300.0
2014-10-14 11:00:00,87.11,87.59,87.02,87.52,66500.0,64.1897,64.5434,64.1234,64.4919,66500.0
2014-10-14 11:30:00,87.5,87.87,87.47,87.72,24300.0,64.4771,64.7498,64.455,64.6392,24300.0
2014-10-14 12:00:00,87.73,87.8,87.57,87.63,22600.0,64.6466,64.6982,64.5287,64.5729,22600.0
2014-10-14 12:30:00,87.61,87.61,87.36,87.39,15700.0,64.5582,64.5582,64.374,64.3961,15700.0
2014-10-14 13:00:00,87.38,87.4,86.96,86.97,28800.0,64.3887,64.4034,64.0792,64.0866,28800.0
2014-10-14 13:30:00,86.95,87.14,86.92,87.12,24400.0,64.0718,64.2118,64.0497,64.1971,24400.0
2014-10-14 14:00:00,87.14,87.26,86.91,86.99,29600.0,64.2118,64.3003,64.0424,64.1013,29600.0
2014-10-14 14:30:00,86.98,87.2,86.84,86.9,25700.0,64.0939,64.2561,63.9908,64.035,25700.0
2014-10-14 15:00:00,86.99,87.03,86.64,86.87,28900.0,64.1013,64.1308,63.8434,64.0129,28900.0
2014-10-14 15:30:00,86.85,87.15,86.67,86.89,90700.0,63.9981,64.2192,63.8655,64.0276,90700.0
2014-10-15 09:30:00,85.73,86.37,84.99,86.05,45900.0,63.1728,63.6444,62.6275,63.4086,45900.0
2014-10-15 10:00:00,86.12,86.71,86.1,86.49,79400.0,63.4602,63.895,63.4455,63.7329,79400.0
2014-10-15 10:30:00,86.49,86.61,85.97,86.23,53300.0,63.7329,63.8213,63.3497,63.5413,53300.0
2014-10-15 11:00:00,86.21,86.37,85.71,85.8,41400.0,63.5265,63.6444,63.1581,63.2244,41400.0
2014-10-15 11:30:00,85.81,85.96,85.53,85.9,39300.0,63.2318,63.3423,63.0255,63.2981,39300.0
2014-10-15 12:00:00,85.86,85.95,85.56,85.87,38400.0,63.2686,63.335,63.0476,63.276,38400.0
2014-10-15 12:30:00,85.85,85.96,85.67,85.75,44000.0,63.2613,63.3423,63.1286,63.1876,44000.0
2014-10-15 13:00:00,85.73,85.97,85.39,85.48,53600.0,63.1728,63.3497,62.9223,62.9886,53600.0
2014-10-15 13:30:00,85.51,85.95,85.44,85.78,55700.0,63.0107,63.335,62.9591,63.2097,55700.0
2014-10-15 14:00:00,85.77,86.26,85.43,85.97,90000.0,63.2023,63.5634,62.9518,63.3497,90000.0
2014-10-15 14:30:00,85.98,86.57,85.89,86.47,47700.0,63.3571,63.7918,63.2907,63.7181,47700.0
2014-10-15 15:00:00,86.45,87.09,86.29,87.09,77500.0,63.7034,64.175,63.5855,64.175,77500.0
2014-10-15 15:30:00,87.12,87.71,87.0,87.25,162000.0,64.1971,64.6319,64.1087,64.2929,162000.0
2014-10-16 09:30:00,85.57,87.36,85.57,87.08,48800.0,63.0549,64.374,63.0549,64.1676,48800.0
2014-10-16 10:00:00,87.12,87.62,86.5,86.95,59700.0,64.1971,64.5655,63.7402,64.0718,59700.0
2014-10-16 10:30:00,86.92,87.98,86.92,87.57,53000.0,64.0497,64.8308,64.0497,64.5287,53000.0
2014-10-16 11:00:00,87.54,88.07,87.27,88.0,62300.0,64.5066,64.8971,64.3076,64.8456,62300.0
2014-10-16 11:30:00,88.0,88.17,87.43,87.57,36200.0,64.8456,64.9708,64.4255,64.5287,36200.0
2014-10-16 12:00:00,87.5,87.94,87.39,87.78,37500.0,64.4771,64.8013,64.3961,64.6834,37500.0
2014-10-16 12:30:00,87.75,87.99,87.65,87.85,32200.0,64.6613,64.8382,64.5877,64.735,32200.0
2014-10-16 13:00:00,87.9,88.17,87.85,88.11,31800.0,64.7719,64.9708,64.735,64.9266,31800.0
2014-10-16 13:30:00,88.11,88.34,87.94,88.01,28700.0,64.9266,65.0961,64.8013,64.8529,28700.0
2014-10-16 14:00:00,88.04,88.36,87.92,88.24,35800.0,64.875,65.1108,64.7866,65.0224,35800.0
2014-10-16 14:30:00,88.24,88.35,87.83,87.85,34800.0,65.0224,65.1035,64.7203,64.735,34800.0
2014-10-16 15:00:00,87.82,88.2,87.66,88.2,53300.0,64.7129,64.9929,64.595,64.9929,53300.0
2014-10-16 15:30:00,88.19,88.29,87.94,88.03,87300.0,64.9856,65.0593,64.8013,64.8677,87300.0
2014-10-17 09:30:00,89.17,89.69,88.42,88.58,78200.0,65.7077,66.0909,65.1551,65.273,78200.0
2014-10-17 10:00:00,88.5,89.38,88.34,89.37,50200.0,65.214,65.8625,65.0961,65.8551,50200.0
2014-10-17 10:30:00,89.37,89.37,88.5,88.74,43700.0,65.8551,65.8551,65.214,65.3909,43700.0
2014-10-17 11:00:00,88.79,88.79,88.44,88.44,41300.0,65.4277,65.4277,65.1698,65.1698,41300.0
2014-10-17 11:30:00,88.45,88.93,88.38,88.75,67800.0,65.1772,65.5309,65.1256,65.3982,67800.0
2014-10-17 12:00:00,88.79,88.95,88.7,88.86,38500.0,65.4277,65.5456,65.3614,65.4793,38500.0
2014-10-17 12:30:00,88.88,89.11,88.75,89.11,75600.0,65.494,65.6635,65.3982,65.6635,75600.0
2014-10-17 13:00:00,89.12,89.22,88.47,88.51,69800.0,65.6709,65.7446,65.1919,65.2214,69800.0
2014-10-17 13:30:00,88.5,88.6,88.38,88.57,28400.0,65.214,65.2877,65.1256,65.2656,28400.0
2014-10-17 14:00:00,88.55,88.55,88.25,88.43,35700.0,65.2508,65.2508,65.0298,65.1624,35700.0
2014-10-17 14:30:00,88.47,88.62,88.22,88.59,41500.0,65.1919,65.3024,65.0077,65.2803,41500.0
2014-10-17 15:00:00,88.59,88.85,88.28,88.77,52100.0,65.2803,65.4719,65.0519,65.413,52100.0
2014-10-17 15:30:00,88.79,88.99,88.5,88.57,207800.0,65.4277,65.5751,65.214,65.2656,207800.0
2014-10-20 09:30:00,87.96,88.85,87.06,87.84,51000.0,64.8161,65.4719,64.1529,64.7277,51000.0
2014-10-20 10:00:00,87.87,88.42,87.46,88.07,32500.0,64.7498,65.1551,64.4476,64.8971,32500.0
2014-10-20 10:30:00,88.07,88.25,87.65,87.74,42100.0,64.8971,65.0298,64.5877,64.654,42100.0
2014-10-20 11:00:00,87.75,88.34,87.65,88.23,51900.0,64.6613,65.0961,64.5877,65.015,51900.0
2014-10-20 11:30:00,88.23,88.88,87.66,88.37,88300.0,65.015,65.494,64.595,65.1182,88300.0
2014-10-20 12:00:00,88.42,88.5,88.03,88.04,24500.0,65.1551,65.214,64.8677,64.875,24500.0
2014-10-20 12:30:00,88.0,88.27,87.89,88.15,34800.0,64.8456,65.0445,64.7645,64.9561,34800.0
2014-10-20 13:00:00,88.15,88.57,88.15,88.55,22000.0,64.9561,65.2656,64.9561,65.2508,22000.0
2014-10-20 13:30:00,88.53,88.76,88.52,88.65,39000.0,65.2361,65.4056,65.2287,65.3245,39000.0
2014-10-20 14:00:00,88.67,89.01,88.67,88.99,35000.0,65.3393,65.5898,65.3393,65.5751,35000.0
2014-10-20 14:30:00,88.96,89.3,88.87,89.18,31500.0,65.553,65.8035,65.4866,65.7151,31500.0
2014-10-20 15:00:00,89.18,89.35,89.1,89.21,44500.0,65.7151,65.8404,65.6561,65.7372,44500.0
2014-10-20 15:30:00,89.22,89.5,88.99,89.41,159600.0,65.7446,65.9509,65.5751,65.8846,159600.0
2014-10-21 09:30:00,90.27,91.14,89.73,91.01,67100.0,66.5183,67.1594,66.1204,67.0636,67100.0
2014-10-21 10:00:00,91.04,91.83,90.95,91.77,50900.0,67.0857,67.6678,67.0194,67.6236,50900.0
2014-10-21 10:30:00,91.77,92.18,91.7,92.14,61600.0,67.6236,67.9257,67.572,67.8962,61600.0
2014-10-21 11:00:00,92.13,92.95,92.1,92.61,61200.0,67.8889,68.4931,67.8668,68.2426,61200.0
2014-10-21 11:30:00,92.61,92.64,92.35,92.43,50100.0,68.2426,68.2647,68.051,68.1099,50100.0
2014-10-21 12:00:00,92.44,92.49,92.17,92.27,34900.0,68.1173,68.1542,67.9184,67.992,34900.0
2014-10-21 12:30:00,92.28,92.4,92.09,92.1,36600.0,67.9994,68.0878,67.8594,67.8668,36600.0
2014-10-21 13:00:00,92.1,92.13,91.93,92.01,30200.0,67.8668,67.8889,67.7415,67.8005,30200.0
2014-10-21 13:30:00,92.03,92.37,92.02,92.3,55300.0,67.8152,68.0657,67.8078,68.0142,55300.0
2014-10-21 14:00:00,92.3,92.31,92.17,92.19,40300.0,68.0142,68.0215,67.9184,67.9331,40300.0
2014-10-21 14:30:00,92.2,92.27,92.01,92.12,59000.0,67.9405,67.992,67.8005,67.8815,59000.0
2014-10-21 15:00:00,92.11,92.6,92.06,92.56,79600.0,67.8741,68.2352,67.8373,68.2057,79600.0
2014-10-21 15:30:00,92.56,92.72,92.49,92.72,126000.0,68.2057,68.3236,68.1542,68.3236,126000.0
2014-10-22 09:30:00,92.9,93.45,92.43,93.22,39300.0,68.4563,68.8616,68.1099,68.6921,39300.0
2014-10-22 10:00:00,93.28,93.61,93.25,93.5,60500.0,68.7363,68.9795,68.7142,68.8984,60500.0
2014-10-22 10:30:00,93.46,93.52,93.23,93.26,22400.0,68.8689,68.9131,68.6995,68.7216,22400.0
2014-10-22 11:00:00,93.28,93.49,93.21,93.29,33900.0,68.7363,68.891,68.6847,68.7437,33900.0
2014-10-22 11:30:00,93.34,93.44,93.29,93.39,16500.0,68.7805,68.8542,68.7437,68.8174,16500.0
2014-10-22 12:00:00,93.37,93.45,93.07,93.16,22600.0,68.8026,68.8616,68.5815,68.6479,22600.0
2014-10-22 12:30:00,93.15,93.27,92.95,93.1,24800.0,68.6405,68.7289,68.4931,68.6037,24800.0
2014-10-22 13:00:00,93.09,93.23,92.99,93.0,23500.0,68.5963,68.6995,68.5226,68.53,23500.0
2014-10-22 13:30:00,93.0,93.1,92.78,92.96,38200.0,68.53,68.6037,68.3679,68.5005,38200.0
2014-10-22 14:00:00,92.99,93.09,92.83,93.03,39900.0,68.5226,68.5963,68.4047,68.5521,39900.0
2014-10-22 14:30:00,93.01,93.26,92.85,93.26,24400.0,68.5373,68.7216,68.4194,68.7216,24400.0
2014-10-22 15:00:00,93.25,93.26,93.1,93.17,41900.0,68.7142,68.7216,68.6037,68.6552,41900.0
2014-10-22 15:30:00,93.16,93.16,92.7,92.75,84400.0,68.6479,68.6479,68.3089,68.3457,84400.0
2014-10-23 09:30:00,93.84,94.36,93.72,93.74,47400.0,69.1489,69.5321,69.0605,69.0753,47400.0
2014-10-23 10:00:00,93.76,94.1,93.74,93.98,42900.0,69.09,69.3405,69.0753,69.2521,42900.0
2014-10-23 10:30:00,93.97,93.97,93.63,93.85,29700.0,69.2447,69.2447,68.9942,69.1563,29700.0
2014-10-23 11:00:00,93.85,93.91,93.77,93.78,32300.0,69.1563,69.2005,69.0974,69.1047,32300.0
2014-10-23 11:30:00,93.76,93.93,93.5,93.53,27400.0,69.09,69.2153,68.8984,68.9205,27400.0
2014-10-23 12:00:00,93.52,93.61,93.46,93.61,20800.0,68.9131,68.9795,68.8689,68.9795,20800.0
2014-10-23 12:30:00,93.61,93.64,93.46,93.49,16900.0,68.9795,69.0016,68.8689,68.891,16900.0
2014-10-23 13:00:00,93.49,93.6,93.39,93.42,63900.0,68.891,68.9721,68.8174,68.8395,63900.0
2014-10-23 13:30:00,93.42,93.47,93.33,93.4,29100.0,68.8395,68.8763,68.7731,68.8247,29100.0
2014-10-23 14:00:00,93.41,93.62,93.41,93.61,47000.0,68.8321,68.9868,68.8321,68.9795,47000.0
2014-10-23 14:30:00,93.6,93.6,93.02,93.13,56700.0,68.9721,68.9721,68.5447,68.6258,56700.0
2014-10-23 15:00:00,93.13,93.16,92.86,92.98,40900.0,68.6258,68.6479,68.4268,68.5152,40900.0
2014-10-23 15:30:00,92.96,93.19,92.66,92.79,126500.0,68.5005,68.67,68.2794,68.3752,126500.0
2014-10-24 09:30:00,92.71,92.99,92.32,92.52,37400.0,68.3163,68.5226,68.0289,68.1763,37400.0
2014-10-24 10:00:00,92.54,92.81,92.26,92.41,35400.0,68.191,68.39,67.9847,68.0952,35400.0
2014-10-24 10:30:00,92.45,92.56,92.35,92.56,60800.0,68.1247,68.2057,68.051,68.2057,60800.0
2014-10-24 11:00:00,92.55,92.97,92.54,92.86,28300.0,68.1984,68.5079,68.191,68.4268,28300.0
2014-10-24 11:30:00,92.89,93.1,92.85,93.01,23100.0,68.4489,68.6037,68.4194,68.5373,23100.0
2014-10-24 12:00:00,93.04,93.16,93.0,93.09,25400.0,68.5594,68.6479,68.53,68.5963,25400.0
2014-10-24 12:30:00,93.11,93.16,92.97,93.06,13900.0,68.611,68.6479,68.5079,68.5742,13900.0
2014-10-24 13:00:00,93.06,93.12,92.96,93.02,15700.0,68.5742,68.6184,68.5005,68.5447,15700.0
2014-10-24 13:30:00,93.0,93.15,92.99,93.09,16400.0,68.53,68.6405,68.5226,68.5963,16400.0
2014-10-24 14:00:00,93.09,93.13,93.05,93.11,23000.0,68.5963,68.6258,68.5668,68.611,23000.0
2014-10-24 14:30:00,93.11,93.27,93.07,93.18,26400.0,68.611,68.7289,68.5815,68.6626,26400.0
2014-10-24 15:00:00,93.17,93.23,93.14,93.19,26100.0,68.6552,68.6995,68.6331,68.67,26100.0
2014-10-24 15:30:00,93.19,93.22,93.13,93.15,77900.0,68.67,68.6921,68.6258,68.6405,77900.0
2014-10-27 09:30:00,93.02,93.31,92.72,93.02,27000.0,68.5447,68.7584,68.3236,68.5447,27000.0
2014-10-27 10:00:00,93.11,93.15,92.68,93.09,37900.0,68.611,68.6405,68.2942,68.5963,37900.0
2014-10-27 10:30:00,93.1,93.39,93.01,93.22,35000.0,68.6037,68.8174,68.5373,68.6921,35000.0
2014-10-27 11:00:00,93.23,93.4,93.15,93.2,17100.0,68.6995,68.8247,68.6405,68.6773,17100.0
2014-10-27 11:30:00,93.2,93.25,92.81,92.84,56300.0,68.6773,68.7142,68.39,68.4121,56300.0
2014-10-27 12:00:00,92.87,93.09,92.87,92.99,15300.0,68.4342,68.5963,68.4342,68.5226,15300.0
2014-10-27 12:30:00,93.01,93.25,92.99,93.22,13300.0,68.5373,68.7142,68.5226,68.6921,13300.0
2014-10-27 13:00:00,93.25,93.45,93.03,93.1,22700.0,68.7142,68.8616,68.5521,68.6037,22700.0
2014-10-27 13:30:00,93.09,93.1,92.9,92.95,18800.0,68.5963,68.6037,68.4563,68.4931,18800.0
2014-10-27 14:00:00,92.97,93.08,92.91,93.01,20300.0,68.5079,68.5889,68.4636,68.5373,20300.0
2014-10-27 14:30:00,92.99,93.08,92.91,92.94,18100.0,68.5226,68.5889,68.4636,68.4858,18100.0
2014-10-27 15:00:00,92.98,93.15,92.95,93.08,14600.0,68.5152,68.6405,68.4931,68.5889,14600.0
2014-10-27 15:30:00,93.09,93.31,93.01,93.23,51400.0,68.5963,68.7584,68.5373,68.6995,51400.0
2014-10-28 09:30:00,93.64,94.14,93.44,93.55,33100.0,69.0016,69.37,68.8542,68.9353,33100.0
2014-10-28 10:00:00,93.56,93.72,93.42,93.5,31000.0,68.9426,69.0605,68.8395,68.8984,31000.0
2014-10-28 10:30:00,93.51,93.53,93.33,93.37,17500.0,68.9058,68.9205,68.7731,68.8026,17500.0
2014-10-28 11:00:00,93.39,93.51,93.39,93.5,14900.0,68.8174,68.9058,68.8174,68.8984,14900.0
2014-10-28 11:30:00,93.51,93.59,93.42,93.42,17300.0,68.9058,68.9647,68.8395,68.8395,17300.0
2014-10-28 12:00:00,93.45,93.53,93.43,93.53,8100.0,68.8616,68.9205,68.8468,68.9205,8100.0
2014-10-28 12:30:00,93.51,93.55,93.34,93.4,13400.0,68.9058,68.9353,68.7805,68.8247,13400.0
2014-10-28 13:00:00,93.42,93.75,93.41,93.75,15100.0,68.8395,69.0826,68.8321,69.0826,15100.0
2014-10-28 13:30:00,93.76,93.89,93.72,93.84,17000.0,69.09,69.1858,69.0605,69.1489,17000.0
2014-10-28 14:00:00,93.86,93.95,93.79,93.94,17000.0,69.1637,69.23,69.1121,69.2226,17000.0
2014-10-28 14:30:00,93.95,93.99,93.85,93.92,11900.0,69.23,69.2595,69.1563,69.2079,11900.0
2014-10-28 15:00:00,93.95,94.31,93.95,94.31,30600.0,69.23,69.4953,69.23,69.4953,30600.0
2014-10-28 15:30:00,94.3,94.36,94.19,94.33,94100.0,69.4879,69.5321,69.4069,69.51,94100.0
2014-10-29 09:30:00,94.29,94.52,94.01,94.3,29600.0,69.4805,69.65,69.2742,69.4879,29600.0
2014-10-29 10:00:00,94.3,94.3,93.95,94.01,32400.0,69.4879,69.4879,69.23,69.2742,32400.0
2014-10-29 10:30:00,94.04,94.17,93.76,93.87,30000.0,69.2963,69.3921,69.09,69.1711,30000.0
2014-10-29 11:00:00,93.91,94.17,93.89,94.12,27400.0,69.2005,69.3921,69.1858,69.3553,27400.0
2014-10-29 11:30:00,94.13,94.13,93.92,93.96,16600.0,69.3626,69.3626,69.2079,69.2374,16600.0
2014-10-29 12:00:00,93.92,93.92,93.5,93.54,18200.0,69.2079,69.2079,68.8984,68.9279,18200.0
2014-10-29 12:30:00,93.52,93.61,93.45,93.56,32600.0,68.9131,68.9795,68.8616,68.9426,32600.0
2014-10-29 13:00:00,93.59,93.71,93.57,93.67,24800.0,68.9647,69.0532,68.95,69.0237,24800.0
2014-10-29 13:30:00,93.66,93.69,93.46,93.65,28800.0,69.0163,69.0384,68.8689,69.0089,28800.0
2014-10-29 14:00:00,93.7,93.7,93.08,93.6,38800.0,69.0458,69.0458,68.5889,68.9721,38800.0
2014-10-29 14:30:00,93.61,93.78,93.35,93.63,22400.0,68.9795,69.1047,68.7879,68.9942,22400.0
2014-10-29 15:00:00,93.6,93.68,93.25,93.64,19400.0,68.9721,69.031,68.7142,69.0016,19400.0
2014-10-29 15:30:00,93.68,94.08,93.68,94.06,79300.0,69.031,69.3258,69.031,69.3111,79300.0
2014-10-30 09:30:00,93.76,94.46,93.44,94.18,30000.0,69.09,69.6058,68.8542,69.3995,30000.0
2014-10-30 10:00:00,94.13,94.43,94.04,94.2,28700.0,69.3626,69.5837,69.2963,69.4142,28700.0
2014-10-30 10:30:00,94.25,94.43,94.02,94.43,24400.0,69.4511,69.5837,69.2816,69.5837,24400.0
2014-10-30 11:00:00,94.41,94.57,94.35,94.56,14100.0,69.569,69.6869,69.5248,69.6795,14100.0
2014-10-30 11:30:00,94.56,94.84,94.47,94.8,10300.0,69.6795,69.8858,69.6132,69.8564,10300.0
2014-10-30 12:00:00,94.75,94.87,94.66,94.83,11600.0,69.8195,69.9079,69.7532,69.8785,11600.0
2014-10-30 12:30:00,94.83,94.89,94.66,94.67,9600.0,69.8785,69.9227,69.7532,69.7606,9600.0
2014-10-30 13:00:00,94.7,95.05,94.7,94.99,10500.0,69.7827,70.0406,69.7827,69.9964,10500.0
2014-10-30 13:30:00,94.97,95.35,94.91,95.28,15700.0,69.9816,70.2616,69.9374,70.2101,15700.0
2014-10-30 14:00:00,95.21,95.45,95.21,95.32,16100.0,70.1585,70.3353,70.1585,70.2395,16100.0
2014-10-30 14:30:00,95.3,95.37,94.85,94.91,15600.0,70.2248,70.2764,69.8932,69.9374,15600.0
2014-10-30 15:00:00,94.91,95.17,94.88,94.98,40400.0,69.9374,70.129,69.9153,69.989,40400.0
2014-10-30 15:30:00,95.0,95.47,94.99,95.37,162800.0,70.0037,70.3501,69.9964,70.2764,162800.0
2014-10-31 09:30:00,96.55,96.69,95.99,96.22,44600.0,71.1459,71.2491,70.7332,70.9027,44600.0
2014-10-31 10:00:00,96.23,96.56,96.2,96.51,34800.0,70.9101,71.1533,70.888,71.1164,34800.0
2014-10-31 10:30:00,96.5,96.71,96.3,96.52,42400.0,71.1091,71.2638,70.9617,71.1238,42400.0
2014-10-31 11:00:00,96.51,96.75,96.49,96.67,31000.0,71.1164,71.2933,71.1017,71.2343,31000.0
2014-10-31 11:30:00,96.69,96.7,96.43,96.49,35800.0,71.2491,71.2564,71.0575,71.1017,35800.0
2014-10-31 12:00:00,96.48,96.73,96.37,96.69,38200.0,71.0943,71.2785,71.0133,71.2491,38200.0
2014-10-31 12:30:00,96.7,96.84,96.7,96.76,32600.0,71.2564,71.3596,71.2564,71.3006,32600.0
2014-10-31 13:00:00,96.8,96.84,96.62,96.8,20300.0,71.3301,71.3596,71.1975,71.3301,20300.0
2014-10-31 13:30:00,96.81,96.81,96.6,96.63,21200.0,71.3375,71.3375,71.1827,71.2048,21200.0
2014-10-31 14:00:00,96.63,96.76,96.63,96.67,24400.0,71.2048,71.3006,71.2048,71.2343,24400.0
2014-10-31 14:30:00,96.68,96.71,96.52,96.58,28600.0,71.2417,71.2638,71.1238,71.168,28600.0
2014-10-31 15:00:00,96.58,96.61,96.42,96.58,37600.0,71.168,71.1901,71.0501,71.168,37600.0
2014-10-31 15:30:00,96.58,97.13,96.58,97.08,195100.0,71.168,71.5733,71.168,71.5364,195100.0
2014-11-03 09:30:00,96.96,97.67,96.72,96.78,85200.0,71.448,71.9712,71.2712,71.3154,85200.0
2014-11-03 10:00:00,96.86,97.02,96.35,96.35,40100.0,71.3743,71.4922,70.9985,70.9985,40100.0
2014-11-03 10:30:00,96.38,96.67,96.37,96.44,22200.0,71.0206,71.2343,71.0133,71.0648,22200.0
2014-11-03 11:00:00,96.43,96.63,96.43,96.63,21100.0,71.0575,71.2048,71.0575,71.2048,21100.0
2014-11-03 11:30:00,96.66,96.93,96.59,96.88,26100.0,71.227,71.4259,71.1754,71.3891,26100.0
2014-11-03 12:00:00,96.88,96.95,96.8,96.85,20400.0,71.3891,71.4406,71.3301,71.367,20400.0
2014-11-03 12:30:00,96.84,97.25,96.84,97.17,30400.0,71.3596,71.6617,71.3596,71.6028,30400.0
2014-11-03 13:00:00,97.14,97.36,97.08,97.36,14800.0,71.5807,71.7428,71.5364,71.7428,14800.0
2014-11-03 13:30:00,97.35,97.42,97.33,97.39,19700.0,71.7354,71.787,71.7207,71.7649,19700.0
2014-11-03 14:00:00,97.37,97.45,97.31,97.31,33100.0,71.7501,71.8091,71.7059,71.7059,33100.0
2014-11-03 14:30:00,97.3,97.31,97.14,97.28,30600.0,71.6986,71.7059,71.5807,71.6838,30600.0
2014-11-03 15:00:00,97.26,97.31,97.0,97.01,36800.0,71.6691,71.7059,71.4775,71.4849,36800.0
2014-11-03 15:30:00,97.01,97.23,96.96,97.13,78400.0,71.4849,71.647,71.448,71.5733,78400.0
2014-11-04 09:30:00,97.3,97.48,96.83,97.24,112400.0,71.6986,71.8312,71.3522,71.6543,112400.0
2014-11-04 10:00:00,97.26,97.52,97.17,97.37,48300.0,71.6691,71.8607,71.6028,71.7501,48300.0
2014-11-04 10:30:00,97.37,97.47,97.22,97.35,44500.0,71.7501,71.8238,71.6396,71.7354,44500.0
2014-11-04 11:00:00,97.34,97.64,97.19,97.59,62700.0,71.728,71.9491,71.6175,71.9123,62700.0
2014-11-04 11:30:00,97.57,98.0,97.45,97.65,64100.0,71.8975,72.2144,71.8091,71.9565,64100.0
2014-11-04 12:00:00,97.68,97.9,97.63,97.87,28200.0,71.9786,72.1407,71.9417,72.1186,28200.0
2014-11-04 12:30:00,97.89,98.09,97.85,97.96,18400.0,72.1333,72.2807,72.1038,72.1849,18400.0
2014-11-04 13:00:00,97.99,97.99,97.76,97.92,14900.0,72.207,72.207,72.0375,72.1554,14900.0
2014-11-04 13:30:00,97.91,98.06,97.75,98.06,23700.0,72.1481,72.2586,72.0302,72.2586,23700.0
2014-11-04 14:00:00,98.04,98.06,97.78,97.78,23000.0,72.2438,72.2586,72.0523,72.0523,23000.0
2014-11-04 14:30:00,97.73,97.89,97.68,97.87,25300.0,72.0154,72.1333,71.9786,72.1186,25300.0
2014-11-04 15:00:00,97.88,97.88,97.51,97.55,30900.0,72.1259,72.1259,71.8533,71.8828,30900.0
2014-11-04 15:30:00,97.55,97.92,97.5,97.81,161200.0,71.8828,72.1554,71.8459,72.0744,161200.0
2014-11-05 09:30:00,98.02,99.01,98.02,98.89,64900.0,72.2291,72.9586,72.2291,72.8702,64900.0
2014-11-05 10:00:00,98.94,99.09,98.59,98.64,51800.0,72.907,73.0176,72.6491,72.686,51800.0
2014-11-05 10:30:00,98.61,98.92,98.36,98.92,44000.0,72.6639,72.8923,72.4797,72.8923,44000.0
2014-11-05 11:00:00,98.92,99.18,98.91,99.04,31300.0,72.8923,73.0839,72.8849,72.9807,31300.0
2014-11-05 11:30:00,99.05,99.38,99.05,99.36,35200.0,72.9881,73.2313,72.9881,73.2165,35200.0
2014-11-05 12:00:00,99.35,99.44,99.05,99.12,33900.0,73.2092,73.2755,72.9881,73.0397,33900.0
2014-11-05 12:30:00,99.12,99.15,98.81,98.85,28300.0,73.0397,73.0618,72.8112,72.8407,28300.0
2014-11-05 13:00:00,98.83,98.96,98.68,98.68,35900.0,72.826,72.9218,72.7155,72.7155,35900.0
2014-11-05 13:30:00,98.69,98.76,98.5,98.65,33000.0,72.7228,72.7744,72.5828,72.6933,33000.0
2014-11-05 14:00:00,98.64,98.87,98.59,98.85,17700.0,72.686,72.8555,72.6491,72.8407,17700.0
2014-11-05 14:30:00,98.84,98.87,98.71,98.82,27300.0,72.8334,72.8555,72.7376,72.8186,27300.0
2014-11-05 15:00:00,98.82,98.87,98.59,98.73,35700.0,72.8186,72.8555,72.6491,72.7523,35700.0
2014-11-05 15:30:00,98.72,98.82,98.58,98.75,252900.0,72.7449,72.8186,72.6418,72.767,252900.0
2014-11-06 09:30:00,98.38,99.0,97.92,98.01,97300.0,72.4944,72.9513,72.1554,72.2217,97300.0
2014-11-06 10:00:00,98.03,98.33,97.84,98.33,61700.0,72.2365,72.4575,72.0965,72.4575,61700.0
2014-11-06 10:30:00,98.3,98.71,98.27,98.45,52100.0,72.4354,72.7376,72.4133,72.546,52100.0
2014-11-06 11:00:00,98.44,98.61,98.29,98.3,72000.0,72.5386,72.6639,72.4281,72.4354,72000.0
2014-11-06 11:30:00,98.3,98.62,98.24,98.47,48400.0,72.4354,72.6712,72.3912,72.5607,48400.0
2014-11-06 12:00:00,98.47,98.66,98.45,98.6,37800.0,72.5607,72.7007,72.546,72.6565,37800.0
2014-11-06 12:30:00,98.6,98.63,98.49,98.53,25100.0,72.6565,72.6786,72.5754,72.6049,25100.0
2014-11-06 13:00:00,98.52,98.66,98.48,98.66,33200.0,72.5976,72.7007,72.5681,72.7007,33200.0
2014-11-06 13:30:00,98.66,98.69,98.57,98.61,21100.0,72.7007,72.7228,72.6344,72.6639,21100.0
2014-11-06 14:00:00,98.61,98.62,98.54,98.57,21900.0,72.6639,72.6712,72.6123,72.6344,21900.0
2014-11-06 14:30:00,98.58,98.62,98.52,98.6,33400.0,72.6418,72.6712,72.5976,72.6565,33400.0
2014-11-06 15:00:00,98.6,98.61,98.52,98.55,35100.0,72.6565,72.6639,72.5976,72.6197,35100.0
2014-11-06 15:30:00,98.55,98.87,98.47,98.58,170400.0,72.6197,72.8555,72.5607,72.6418,170400.0
2014-11-07 09:30:00,98.63,98.7,98.29,98.55,26200.0,72.6786,72.7302,72.4281,72.6197,26200.0
2014-11-07 10:00:00,98.6,98.8,98.52,98.61,43400.0,72.6565,72.8039,72.5976,72.6639,43400.0
2014-11-07 10:30:00,98.58,98.82,98.5,98.74,19600.0,72.6418,72.8186,72.5828,72.7597,19600.0
2014-11-07 11:00:00,98.71,98.89,98.64,98.85,36900.0,72.7376,72.8702,72.686,72.8407,36900.0
2014-11-07 11:30:00,98.84,98.92,98.67,98.89,30400.0,72.8334,72.8923,72.7081,72.8702,30400.0
2014-11-07 12:00:00,98.85,98.94,98.83,98.86,10800.0,72.8407,72.907,72.826,72.8481,10800.0
2014-11-07 12:30:00,98.85,98.85,98.73,98.77,7400.0,72.8407,72.8407,72.7523,72.7818,7400.0
2014-11-07 13:00:00,98.78,99.02,98.78,99.02,27600.0,72.7891,72.966,72.7891,72.966,27600.0
2014-11-07 13:30:00,98.99,99.05,98.97,99.01,8500.0,72.9439,72.9881,72.9291,72.9586,8500.0
2014-11-07 14:00:00,99.01,99.08,99.0,99.0,12800.0,72.9586,73.0102,72.9513,72.9513,12800.0
2014-11-07 14:30:00,99.0,99.08,98.93,98.97,13400.0,72.9513,73.0102,72.8997,72.9291,13400.0
2014-11-07 15:00:00,98.96,99.08,98.84,98.85,16100.0,72.9218,73.0102,72.8334,72.8407,16100.0
2014-11-07 15:30:00,98.86,99.12,98.8,99.12,86800.0,72.8481,73.0397,72.8039,73.0397,86800.0
2014-11-10 09:30:00,99.35,99.47,99.06,99.42,33200.0,73.2092,73.2976,72.9955,73.2607,33200.0
2014-11-10 10:00:00,99.35,99.81,99.35,99.58,42000.0,73.2092,73.5481,73.2092,73.3786,42000.0
2014-11-10 10:30:00,99.6,99.88,99.48,99.86,21300.0,73.3934,73.5997,73.305,73.585,21300.0
2014-11-10 11:00:00,99.85,99.94,99.82,99.93,18800.0,73.5776,73.6439,73.5555,73.6366,18800.0
2014-11-10 11:30:00,99.96,100.12,99.91,99.92,15900.0,73.6587,73.7766,73.6218,73.6292,15900.0
2014-11-10 12:00:00,99.94,99.99,99.57,99.58,19900.0,73.6439,73.6808,73.3713,73.3786,19900.0
2014-11-10 12:30:00,99.57,99.59,99.29,99.35,29500.0,73.3713,73.386,73.165,73.2092,29500.0
2014-11-10 13:00:00,99.35,99.6,99.34,99.54,15600.0,73.2092,73.3934,73.2018,73.3492,15600.0
2014-11-10 13:30:00,99.54,99.55,99.4,99.45,12000.0,73.3492,73.3565,73.246,73.2829,12000.0
2014-11-10 14:00:00,99.45,99.54,99.4,99.46,20100.0,73.2829,73.3492,73.246,73.2902,20100.0
2014-11-10 14:30:00,99.47,99.53,99.29,99.37,29400.0,73.2976,73.3418,73.165,73.2239,29400.0
2014-11-10 15:00:00,99.38,99.53,99.35,99.43,62200.0,73.2313,73.3418,73.2092,73.2681,62200.0
2014-11-10 15:30:00,99.47,99.6,99.33,99.59,105400.0,73.2976,73.3934,73.1944,73.386,105400.0
2014-11-11 09:30:00,99.8,99.81,99.32,99.81,19000.0,73.5408,73.5481,73.1871,73.5481,19000.0
2014-11-11 10:00:00,99.84,100.07,99.82,100.05,25100.0,73.5702,73.7397,73.5555,73.725,25100.0
2014-11-11 10:30:00,100.05,100.16,99.97,99.99,22300.0,73.725,73.806,73.666,73.6808,22300.0
2014-11-11 11:00:00,99.99,100.25,99.96,100.18,21800.0,73.6808,73.8724,73.6587,73.8208,21800.0
2014-11-11 11:30:00,100.18,100.24,100.09,100.09,15200.0,73.8208,73.865,73.7545,73.7545,15200.0
2014-11-11 12:00:00,100.07,100.07,99.63,99.65,13900.0,73.7397,73.7397,73.4155,73.4302,13900.0
2014-11-11 12:30:00,99.65,99.69,99.6,99.6,14500.0,73.4302,73.4597,73.3934,73.3934,14500.0
2014-11-11 13:00:00,99.6,99.62,99.53,99.53,12700.0,73.3934,73.4081,73.3418,73.3418,12700.0
2014-11-11 13:30:00,99.52,99.59,99.49,99.51,20600.0,73.3344,73.386,73.3123,73.3271,20600.0
2014-11-11 14:00:00,99.5,99.51,99.37,99.41,23500.0,73.3197,73.3271,73.2239,73.2534,23500.0
2014-11-11 14:30:00,99.42,99.44,99.33,99.38,21000.0,73.2607,73.2755,73.1944,73.2313,21000.0
2014-11-11 15:00:00,99.37,99.4,99.27,99.35,44100.0,73.2239,73.246,73.1502,73.2092,44100.0
2014-11-11 15:30:00,99.35,99.68,99.35,99.67,82100.0,73.2092,73.4523,73.2092,73.445,82100.0
2014-11-12 09:30:00,99.3,99.83,99.06,99.45,22600.0,73.1723,73.5629,72.9955,73.2829,22600.0
2014-11-12 10:00:00,99.4,99.7,99.4,99.46,18300.0,73.246,73.4671,73.246,73.2902,18300.0
2014-11-12 10:30:00,99.45,99.45,99.24,99.29,19300.0,73.2829,73.2829,73.1281,73.165,19300.0
2014-11-12 11:00:00,99.27,99.54,99.27,99.48,23400.0,73.1502,73.3492,73.1502,73.305,23400.0
2014-11-12 11:30:00,99.48,99.83,99.48,99.82,22300.0,73.305,73.5629,73.305,73.5555,22300.0
2014-11-12 12:00:00,99.82,100.06,99.8,100.04,26900.0,73.5555,73.7323,73.5408,73.7176,26900.0
2014-11-12 12:30:00,100.03,100.09,99.94,100.07,14100.0,73.7102,73.7545,73.6439,73.7397,14100.0
2014-11-12 13:00:00,100.06,100.32,100.06,100.31,16200.0,73.7323,73.9239,73.7323,73.9166,16200.0
2014-11-12 13:30:00,100.31,100.38,100.2,100.22,16500.0,73.9166,73.9682,73.8355,73.8503,16500.0
2014-11-12 14:00:00,100.21,100.31,100.18,100.29,21300.0,73.8429,73.9166,73.8208,73.9018,21300.0
2014-11-12 14:30:00,100.29,100.37,100.18,100.35,24700.0,73.9018,73.9608,73.8208,73.946,24700.0
2014-11-12 15:00:00,100.35,100.53,100.27,100.53,39700.0,73.946,74.0787,73.8871,74.0787,39700.0
2014-11-12 15:30:00,100.55,100.69,100.45,100.59,123500.0,74.0934,74.1966,74.0197,74.1229,123500.0
2014-11-13 09:30:00,100.59,100.8,100.25,100.31,47500.0,74.1229,74.2776,73.8724,73.9166,47500.0
2014-11-13 10:00:00,100.31,100.78,100.26,100.72,65200.0,73.9166,74.2629,73.8797,74.2187,65200.0
2014-11-13 10:30:00,100.71,100.77,100.61,100.65,35600.0,74.2113,74.2555,74.1376,74.1671,35600.0
2014-11-13 11:00:00,100.64,100.81,100.61,100.81,31200.0,74.1597,74.285,74.1376,74.285,31200.0
2014-11-13 11:30:00,100.75,100.84,100.63,100.81,31200.0,74.2408,74.3071,74.1524,74.285,31200.0
2014-11-13 12:00:00,100.81,101.07,100.79,101.05,25900.0,74.285,74.4766,74.2703,74.4619,25900.0
2014-11-13 12:30:00,101.05,101.05,100.9,100.92,37100.0,74.4619,74.4619,74.3513,74.3661,37100.0
2014-11-13 13:00:00,100.93,100.96,100.78,100.83,64900.0,74.3734,74.3955,74.2629,74.2997,64900.0
2014-11-13 13:30:00,100.82,100.94,100.77,100.84,62400.0,74.2924,74.3808,74.2555,74.3071,62400.0
2014-11-13 14:00:00,100.83,100.95,100.8,100.93,37400.0,74.2997,74.3882,74.2776,74.3734,37400.0
2014-11-13 14:30:00,100.93,100.96,100.8,100.83,24900.0,74.3734,74.3955,74.2776,74.2997,24900.0
2014-11-13 15:00:00,100.83,100.98,100.73,100.88,55600.0,74.2997,74.4103,74.2261,74.3366,55600.0
2014-11-13 15:30:00,100.88,100.93,100.47,100.55,150000.0,74.3366,74.3734,74.0345,74.0934,150000.0
2014-11-14 09:30:00,100.25,100.34,99.9,100.29,32500.0,73.8724,73.9387,73.6144,73.9018,32500.0
2014-11-14 10:00:00,100.21,100.47,100.16,100.22,22500.0,73.8429,74.0345,73.806,73.8503,22500.0
2014-11-14 10:30:00,100.27,100.37,100.06,100.35,13100.0,73.8871,73.9608,73.7323,73.946,13100.0
2014-11-14 11:00:00,100.31,100.44,100.29,100.31,17000.0,73.9166,74.0124,73.9018,73.9166,17000.0
2014-11-14 11:30:00,100.25,100.32,100.17,100.17,14100.0,73.8724,73.9239,73.8134,73.8134,14100.0
2014-11-14 12:00:00,100.18,100.18,100.01,100.06,11600.0,73.8208,73.8208,73.6955,73.7323,11600.0
2014-11-14 12:30:00,100.08,100.09,99.87,99.89,13000.0,73.7471,73.7545,73.5923,73.6071,13000.0
2014-11-14 13:00:00,99.9,99.9,99.56,99.63,8900.0,73.6144,73.6144,73.3639,73.4155,8900.0
2014-11-14 13:30:00,99.62,99.74,99.54,99.68,17600.0,73.4081,73.4965,73.3492,73.4523,17600.0
2014-11-14 14:00:00,99.67,99.75,99.59,99.69,11900.0,73.445,73.5039,73.386,73.4597,11900.0
2014-11-14 14:30:00,99.69,99.69,99.57,99.57,15500.0,73.4597,73.4597,73.3713,73.3713,15500.0
2014-11-14 15:00:00,99.6,99.64,99.5,99.56,26000.0,73.3934,73.4229,73.3197,73.3639,26000.0
2014-11-14 15:30:00,99.56,99.69,99.56,99.69,56000.0,73.3639,73.4597,73.3639,73.4597,56000.0
2014-11-17 09:30:00,99.49,99.81,99.32,99.73,22900.0,73.3123,73.5481,73.1871,73.4892,22900.0
2014-11-17 10:00:00,99.73,99.87,99.55,99.87,23600.0,73.4892,73.5923,73.3565,73.5923,23600.0
2014-11-17 10:30:00,99.81,99.82,99.63,99.8,20100.0,73.5481,73.5555,73.4155,73.5408,20100.0
2014-11-17 11:00:00,99.8,99.96,99.68,99.89,16900.0,73.5408,73.6587,73.4523,73.6071,16900.0
2014-11-17 11:30:00,99.85,99.98,99.83,99.94,11900.0,73.5776,73.6734,73.5629,73.6439,11900.0
2014-11-17 12:00:00,99.93,100.1,99.89,100.04,18800.0,73.6366,73.7618,73.6071,73.7176,18800.0
2014-11-17 12:30:00,100.04,100.17,100.02,100.06,9000.0,73.7176,73.8134,73.7029,73.7323,9000.0
2014-11-17 13:00:00,100.07,100.12,100.02,100.02,17500.0,73.7397,73.7766,73.7029,73.7029,17500.0
2014-11-17 13:30:00,100.01,100.03,99.94,100.0,17300.0,73.6955,73.7102,73.6439,73.6881,17300.0
2014-11-17 14:00:00,99.99,99.99,99.68,99.68,8600.0,73.6808,73.6808,73.4523,73.4523,8600.0
2014-11-17 14:30:00,99.68,99.71,99.54,99.59,19200.0,73.4523,73.4744,73.3492,73.386,19200.0
2014-11-17 15:00:00,99.57,99.71,99.51,99.67,19300.0,73.3713,73.4744,73.3271,73.445,19300.0
2014-11-17 15:30:00,99.68,99.92,99.67,99.92,45100.0,73.4523,73.6292,73.445,73.6292,45100.0
2014-11-18 09:30:00,99.63,100.3,99.41,100.06,36400.0,73.4155,73.9092,73.2534,73.7323,36400.0
2014-11-18 10:00:00,100.08,100.53,100.08,100.34,18700.0,73.7471,74.0787,73.7471,73.9387,18700.0
2014-11-18 10:30:00,100.36,100.38,100.18,100.21,12500.0,73.9534,73.9682,73.8208,73.8429,12500.0
2014-11-18 11:00:00,100.23,100.36,100.19,100.19,16600.0,73.8576,73.9534,73.8281,73.8281,16600.0
2014-11-18 11:30:00,100.21,100.28,100.16,100.27,14100.0,73.8429,73.8945,73.806,73.8871,14100.0
2014-11-18 12:00:00,100.31,100.31,100.1,100.1,20200.0,73.9166,73.9166,73.7618,73.7618,20200.0
2014-11-18 12:30:00,100.11,100.23,100.09,100.22,7900.0,73.7692,73.8576,73.7545,73.8503,7900.0
2014-11-18 13:00:00,100.21,100.22,100.11,100.17,12600.0,73.8429,73.8503,73.7692,73.8134,12600.0
2014-11-18 13:30:00,100.18,100.23,100.1,100.22,9500.0,73.8208,73.8576,73.7618,73.8503,9500.0
2014-11-18 14:00:00,100.24,100.27,100.2,100.22,25000.0,73.865,73.8871,73.8355,73.8503,25000.0
2014-11-18 14:30:00,100.22,100.28,100.16,100.16,16400.0,73.8503,73.8945,73.806,73.806,16400.0
2014-11-18 15:00:00,100.16,100.35,100.16,100.21,19100.0,73.806,73.946,73.806,73.8429,19100.0
2014-11-18 15:30:00,100.21,100.29,100.06,100.13,46100.0,73.8429,73.9018,73.7323,73.7839,46100.0
2014-11-19 09:30:00,100.12,100.41,99.7,100.25,25200.0,73.7766,73.9903,73.4671,73.8724,25200.0
2014-11-19 10:00:00,100.22,100.28,100.02,100.02,14600.0,73.8503,73.8945,73.7029,73.7029,14600.0
2014-11-19 10:30:00,100.07,100.09,99.76,99.79,8700.0,73.7397,73.7545,73.5113,73.5334,8700.0
2014-11-19 11:00:00,99.76,100.06,99.72,99.92,12400.0,73.5113,73.7323,73.4818,73.6292,12400.0
2014-11-19 11:30:00,99.91,99.98,99.84,99.92,12100.0,73.6218,73.6734,73.5702,73.6292,12100.0
2014-11-19 12:00:00,99.96,100.13,99.95,100.1,8600.0,73.6587,73.7839,73.6513,73.7618,8600.0
2014-11-19 12:30:00,100.08,100.14,100.03,100.14,17300.0,73.7471,73.7913,73.7102,73.7913,17300.0
2014-11-19 13:00:00,100.17,100.26,100.14,100.21,5100.0,73.8134,73.8797,73.7913,73.8429,5100.0
2014-11-19 13:30:00,100.15,100.18,100.03,100.04,7700.0,73.7987,73.8208,73.7102,73.7176,7700.0
2014-11-19 14:00:00,100.04,100.34,100.0,100.12,17000.0,73.7176,73.9387,73.6881,73.7766,17000.0
2014-11-19 14:30:00,100.13,100.19,100.02,100.13,10400.0,73.7839,73.8281,73.7029,73.7839,10400.0
2014-11-19 15:00:00,100.14,100.37,100.12,100.26,13700.0,73.7913,73.9608,73.7766,73.8797,13700.0
2014-11-19 15:30:00,100.27,100.3,100.08,100.19,58100.0,73.8871,73.9092,73.7471,73.8281,58100.0
2014-11-20 09:30:00,99.72,100.26,99.57,100.2,30100.0,73.4818,73.8797,73.3713,73.8355,30100.0
2014-11-20 10:00:00,100.17,100.57,100.17,100.57,16300.0,73.8134,74.1082,73.8134,74.1082,16300.0
2014-11-20 10:30:00,100.58,100.77,100.48,100.48,15300.0,74.1155,74.2555,74.0418,74.0418,15300.0
2014-11-20 11:00:00,100.47,100.5,100.35,100.44,12600.0,74.0345,74.0566,73.946,74.0124,12600.0
2014-11-20 11:30:00,100.47,100.49,100.39,100.49,7200.0,74.0345,74.0492,73.9755,74.0492,7200.0
2014-11-20 12:00:00,100.47,100.52,100.43,100.51,9600.0,74.0345,74.0713,74.005,74.0639,9600.0
2014-11-20 12:30:00,100.51,100.55,100.33,100.37,8000.0,74.0639,74.0934,73.9313,73.9608,8000.0
2014-11-20 13:00:00,100.36,100.47,100.31,100.46,12200.0,73.9534,74.0345,73.9166,74.0271,12200.0
2014-11-20 13:30:00,100.46,100.58,100.45,100.53,13300.0,74.0271,74.1155,74.0197,74.0787,13300.0
2014-11-20 14:00:00,100.56,100.69,100.51,100.64,14200.0,74.1008,74.1966,74.0639,74.1597,14200.0
2014-11-20 14:30:00,100.64,100.73,100.64,100.67,18400.0,74.1597,74.2261,74.1597,74.1818,18400.0
2014-11-20 15:00:00,100.67,100.67,100.5,100.53,23400.0,74.1818,74.1818,74.0566,74.0787,23400.0
2014-11-20 15:30:00,100.55,100.74,100.55,100.67,77300.0,74.0934,74.2334,74.0934,74.1818,77300.0
2014-11-21 09:30:00,101.85,101.9,101.07,101.28,87400.0,75.0514,75.0882,74.4766,74.6313,87400.0
2014-11-21 10:00:00,101.28,101.28,100.97,100.99,20900.0,74.6313,74.6313,74.4029,74.4176,20900.0
2014-11-21 10:30:00,100.99,101.07,100.89,100.95,13600.0,74.4176,74.4766,74.344,74.3882,13600.0
2014-11-21 11:00:00,100.91,101.01,100.85,100.97,12700.0,74.3587,74.4324,74.3145,74.4029,12700.0
2014-11-21 11:30:00,100.96,101.12,100.92,101.11,12900.0,74.3955,74.5134,74.3661,74.5061,12900.0
2014-11-21 12:00:00,101.1,101.17,100.99,101.03,15800.0,74.4987,74.5503,74.4176,74.4471,15800.0
2014-11-21 12:30:00,101.04,101.12,100.87,101.0,24200.0,74.4545,74.5134,74.3292,74.425,24200.0
2014-11-21 13:00:00,101.04,101.04,100.82,100.97,16100.0,74.4545,74.4545,74.2924,74.4029,16100.0
2014-11-21 13:30:00,100.95,101.25,100.93,101.15,13600.0,74.3882,74.6092,74.3734,74.5356,13600.0
2014-11-21 14:00:00,101.13,101.25,100.93,100.93,15100.0,74.5208,74.6092,74.3734,74.3734,15100.0
2014-11-21 14:30:00,100.93,101.13,100.87,101.07,15700.0,74.3734,74.5208,74.3292,74.4766,15700.0
2014-11-21 15:00:00,101.08,101.15,101.02,101.13,20600.0,74.484,74.5356,74.4398,74.5208,20600.0
2014-11-21 15:30:00,101.12,101.46,101.11,101.39,143000.0,74.5134,74.764,74.5061,74.7124,143000.0
2014-11-24 09:30:00,101.57,101.83,101.4,101.72,24800.0,74.845,75.0366,74.7198,74.9556,24800.0
2014-11-24 10:00:00,101.66,101.79,101.61,101.77,24000.0,74.9114,75.0072,74.8745,74.9924,24000.0
2014-11-24 10:30:00,101.74,101.78,101.59,101.62,15200.0,74.9703,74.9998,74.8598,74.8819,15200.0
2014-11-24 11:00:00,101.63,101.63,101.38,101.38,12900.0,74.8893,74.8893,74.705,74.705,12900.0
2014-11-24 11:30:00,101.39,101.62,101.39,101.58,16300.0,74.7124,74.8819,74.7124,74.8524,16300.0
2014-11-24 12:00:00,101.56,101.81,101.56,101.75,11300.0,74.8377,75.0219,74.8377,74.9777,11300.0
2014-11-24 12:30:00,101.75,101.88,101.73,101.79,18300.0,74.9777,75.0735,74.9629,75.0072,18300.0
2014-11-24 13:00:00,101.82,102.18,101.8,102.16,24500.0,75.0293,75.2945,75.0145,75.2798,24500.0
2014-11-24 13:30:00,102.18,102.19,102.09,102.17,16100.0,75.2945,75.3019,75.2282,75.2872,16100.0
2014-11-24 14:00:00,102.17,102.4,102.17,102.35,19700.0,75.2872,75.4567,75.2872,75.4198,19700.0
2014-11-24 14:30:00,102.35,102.35,102.16,102.17,19400.0,75.4198,75.4198,75.2798,75.2872,19400.0
2014-11-24 15:00:00,102.18,102.18,102.04,102.09,28300.0,75.2945,75.2945,75.1914,75.2282,28300.0
2014-11-24 15:30:00,102.1,102.2,102.08,102.19,68600.0,75.2356,75.3093,75.2209,75.3019,68600.0
2014-11-25 09:30:00,102.52,102.74,102.09,102.09,22000.0,75.5451,75.7072,75.2282,75.2282,22000.0
2014-11-25 10:00:00,102.1,102.25,101.75,101.81,29500.0,75.2356,75.3461,74.9777,75.0219,29500.0
2014-11-25 10:30:00,101.82,101.82,101.56,101.66,15000.0,75.0293,75.0293,74.8377,74.9114,15000.0
2014-11-25 11:00:00,101.65,101.66,101.37,101.39,20300.0,74.904,74.9114,74.6977,74.7124,20300.0
2014-11-25 11:30:00,101.4,101.51,101.35,101.51,19300.0,74.7198,74.8008,74.6829,74.8008,19300.0
2014-11-25 12:00:00,101.51,101.66,101.5,101.53,17100.0,74.8008,74.9114,74.7935,74.8156,17100.0
2014-11-25 12:30:00,101.53,101.58,101.48,101.52,24700.0,74.8156,74.8524,74.7787,74.8082,24700.0
2014-11-25 13:00:00,101.51,101.66,101.45,101.64,13200.0,74.8008,74.9114,74.7566,74.8966,13200.0
2014-11-25 13:30:00,101.64,101.64,101.52,101.62,14900.0,74.8966,74.8966,74.8082,74.8819,14900.0
2014-11-25 14:00:00,101.64,101.79,101.64,101.77,18300.0,74.8966,75.0072,74.8966,74.9924,18300.0
2014-11-25 14:30:00,101.77,101.78,101.45,101.46,27200.0,74.9924,74.9998,74.7566,74.764,27200.0
2014-11-25 15:00:00,101.47,101.82,101.46,101.78,22200.0,74.7714,75.0293,74.764,74.9998,22200.0
2014-11-25 15:30:00,101.78,101.78,101.49,101.55,132300.0,74.9998,74.9998,74.7861,74.8303,132300.0
2014-11-26 09:30:00,101.64,101.75,101.37,101.75,20000.0,74.8966,74.9777,74.6977,74.9777,20000.0
2014-11-26 10:00:00,101.81,101.98,101.69,101.79,15600.0,75.0219,75.1472,74.9335,75.0072,15600.0
2014-11-26 10:30:00,101.81,101.83,101.47,101.5,17200.0,75.0219,75.0366,74.7714,74.7935,17200.0
2014-11-26 11:00:00,101.54,101.56,101.44,101.44,12200.0,74.8229,74.8377,74.7492,74.7492,12200.0
2014-11-26 11:30:00,101.42,101.44,101.23,101.25,21700.0,74.7345,74.7492,74.5945,74.6092,21700.0
2014-11-26 12:00:00,101.25,101.31,101.17,101.2,19200.0,74.6092,74.6535,74.5503,74.5724,19200.0
2014-11-26 12:30:00,101.22,101.31,101.18,101.27,15800.0,74.5871,74.6535,74.5577,74.624,15800.0
2014-11-26 13:00:00,101.3,101.4,101.29,101.36,10800.0,74.6461,74.7198,74.6387,74.6903,10800.0
2014-11-26 13:30:00,101.38,101.49,101.37,101.41,9900.0,74.705,74.7861,74.6977,74.7271,9900.0
2014-11-26 14:00:00,101.43,101.53,101.4,101.49,22300.0,74.7419,74.8156,74.7198,74.7861,22300.0
2014-11-26 14:30:00,101.49,101.6,101.45,101.57,21300.0,74.7861,74.8671,74.7566,74.845,21300.0
2014-11-26 15:00:00,101.59,101.78,101.58,101.78,17700.0,74.8598,74.9998,74.8524,74.9998,17700.0
2014-11-26 15:30:00,101.78,101.98,101.77,101.86,78500.0,74.9998,75.1472,74.9924,75.0587,78500.0
2014-11-28 09:30:00,102.14,103.47,102.06,103.32,47000.0,75.2651,76.2451,75.2061,76.1346,47000.0
2014-11-28 10:00:00,103.26,103.35,102.92,103.17,23400.0,76.0904,76.1567,75.8398,76.0241,23400.0
2014-11-28 10:30:00,103.16,103.21,102.84,102.92,19000.0,76.0167,76.0535,75.7809,75.8398,19000.0
2014-11-28 11:00:00,102.97,103.11,102.96,102.96,20400.0,75.8767,75.9798,75.8693,75.8693,20400.0
2014-11-28 11:30:00,102.97,103.54,102.93,103.39,23200.0,75.8767,76.2967,75.8472,76.1862,23200.0
2014-11-28 12:00:00,103.42,103.43,103.04,103.06,19300.0,76.2083,76.2156,75.9283,75.943,19300.0
2014-11-28 12:30:00,103.05,103.08,102.65,102.78,33600.0,75.9356,75.9577,75.6409,75.7367,33600.0
2014-12-01 09:30:00,102.62,102.89,101.85,102.32,34900.0,75.6188,75.8177,75.0514,75.3977,34900.0
2014-12-01 10:00:00,102.22,102.58,102.21,102.52,57700.0,75.324,75.5893,75.3166,75.5451,57700.0
2014-12-01 10:30:00,102.53,102.54,102.38,102.42,24400.0,75.5524,75.5598,75.4419,75.4714,24400.0
2014-12-01 11:00:00,102.43,102.52,102.36,102.5,47700.0,75.4788,75.5451,75.4272,75.5303,47700.0
2014-12-01 11:30:00,102.5,102.52,102.11,102.18,26700.0,75.5303,75.5451,75.243,75.2945,26700.0
2014-12-01 12:00:00,102.21,102.21,102.0,102.01,14900.0,75.3166,75.3166,75.1619,75.1693,14900.0
2014-12-01 12:30:00,102.01,102.26,101.98,102.24,22100.0,75.1693,75.3535,75.1472,75.3388,22100.0
2014-12-01 13:00:00,102.26,102.31,102.14,102.17,11500.0,75.3535,75.3903,75.2651,75.2872,11500.0
2014-12-01 13:30:00,102.2,102.54,102.2,102.45,23000.0,75.3093,75.5598,75.3093,75.4935,23000.0
2014-12-01 14:00:00,102.45,102.45,102.04,102.04,16500.0,75.4935,75.4935,75.1914,75.1914,16500.0
2014-12-01 14:30:00,102.05,102.15,101.97,101.99,32000.0,75.1987,75.2724,75.1398,75.1545,32000.0
2014-12-01 15:00:00,101.99,102.14,101.99,102.02,31800.0,75.1545,75.2651,75.1545,75.1766,31800.0
2014-12-01 15:30:00,102.0,102.08,101.73,101.77,144900.0,75.1619,75.2209,74.9629,74.9924,144900.0
2014-12-02 09:30:00,101.92,102.5,101.78,101.96,46300.0,75.1029,75.5303,74.9998,75.1324,46300.0
2014-12-02 10:00:00,101.96,102.22,101.78,102.18,36400.0,75.1324,75.324,74.9998,75.2945,36400.0
2014-12-02 10:30:00,102.15,102.25,101.99,102.1,42100.0,75.2724,75.3461,75.1545,75.2356,42100.0
2014-12-02 11:00:00,102.1,102.13,102.05,102.08,22500.0,75.2356,75.2577,75.1987,75.2209,22500.0
2014-12-02 11:30:00,102.06,102.16,102.05,102.09,21900.0,75.2061,75.2798,75.1987,75.2282,21900.0
2014-12-02 12:00:00,102.08,102.11,102.01,102.11,10300.0,75.2209,75.243,75.1693,75.243,10300.0
2014-12-02 12:30:00,102.1,102.1,101.97,101.98,10700.0,75.2356,75.2356,75.1398,75.1472,10700.0
2014-12-02 13:00:00,101.96,102.26,101.96,102.26,15800.0,75.1324,75.3535,75.1324,75.3535,15800.0
2014-12-02 13:30:00,102.27,102.37,102.23,102.25,16900.0,75.3609,75.4345,75.3314,75.3461,16900.0
2014-12-02 14:00:00,102.28,102.34,102.12,102.12,30800.0,75.3682,75.4124,75.2503,75.2503,30800.0
2014-12-02 14:30:00,102.14,102.28,102.13,102.26,30700.0,75.2651,75.3682,75.2577,75.3535,30700.0
2014-12-02 15:00:00,102.26,102.37,102.25,102.35,42200.0,75.3535,75.4345,75.3461,75.4198,42200.0
2014-12-02 15:30:00,102.35,102.52,102.31,102.5,55200.0,75.4198,75.5451,75.3903,75.5303,55200.0
2014-12-03 09:30:00,102.1,102.94,102.1,102.67,45900.0,75.6538,76.2762,75.6538,76.0761,45900.0
2014-12-03 10:00:00,102.64,103.09,102.48,103.09,88800.0,76.0539,76.3873,75.9353,76.3873,88800.0
2014-12-03 10:30:00,103.1,103.43,103.08,103.25,54000.0,76.3947,76.6393,76.3799,76.5059,54000.0
2014-12-03 11:00:00,103.22,103.28,102.77,102.85,27600.0,76.4837,76.5281,76.1502,76.2095,27600.0
2014-12-03 11:30:00,102.85,102.91,102.57,102.58,61000.0,76.2095,76.254,76.002,76.0094,61000.0
2014-12-03 12:00:00,102.59,102.88,102.55,102.79,13700.0,76.0168,76.2317,75.9872,76.165,13700.0
2014-12-03 12:30:00,102.79,102.8,102.74,102.77,25400.0,76.165,76.1724,76.128,76.1502,25400.0
2014-12-03 13:00:00,102.77,102.78,102.72,102.75,13800.0,76.1502,76.1576,76.1132,76.1354,13800.0
2014-12-03 13:30:00,102.75,102.88,102.73,102.88,19400.0,76.1354,76.2317,76.1206,76.2317,19400.0
2014-12-03 14:00:00,102.87,103.11,102.85,103.11,16700.0,76.2243,76.4022,76.2095,76.4022,16700.0
2014-12-03 14:30:00,103.12,103.16,103.07,103.11,16900.0,76.4096,76.4392,76.3725,76.4022,16900.0
2014-12-03 15:00:00,103.11,103.24,103.08,103.14,29800.0,76.4022,76.4985,76.3799,76.4244,29800.0
2014-12-03 15:30:00,103.14,103.48,103.14,103.45,122600.0,76.4244,76.6763,76.4244,76.6541,122600.0
2014-12-04 09:30:00,103.44,103.44,103.12,103.25,33200.0,76.6467,76.6467,76.4096,76.5059,33200.0
2014-12-04 10:00:00,103.24,103.26,102.85,103.09,47800.0,76.4985,76.5133,76.2095,76.3873,47800.0
2014-12-04 10:30:00,103.06,103.1,102.82,102.98,38300.0,76.3651,76.3947,76.1873,76.3058,38300.0
2014-12-04 11:00:00,102.97,103.17,102.94,103.12,49200.0,76.2984,76.4466,76.2762,76.4096,49200.0
2014-12-04 11:30:00,103.1,103.4,103.09,103.36,24200.0,76.3947,76.617,76.3873,76.5874,24200.0
2014-12-04 12:00:00,103.36,103.57,103.36,103.47,29300.0,76.5874,76.743,76.5874,76.6689,29300.0
2014-12-04 12:30:00,103.47,103.79,103.47,103.7,108300.0,76.6689,76.906,76.6689,76.8393,108300.0
2014-12-04 13:00:00,103.7,103.76,103.6,103.66,49200.0,76.8393,76.8838,76.7652,76.8097,49200.0
2014-12-04 13:30:00,103.68,103.78,103.66,103.68,25200.0,76.8245,76.8986,76.8097,76.8245,25200.0
2014-12-04 14:00:00,103.68,103.75,103.54,103.63,75200.0,76.8245,76.8764,76.7208,76.7875,75200.0
2014-12-04 14:30:00,103.66,103.71,103.59,103.66,82100.0,76.8097,76.8467,76.7578,76.8097,82100.0
2014-12-04 15:00:00,103.67,103.73,103.37,103.42,76100.0,76.8171,76.8616,76.5948,76.6319,76100.0
2014-12-04 15:30:00,103.4,103.66,103.38,103.64,89900.0,76.617,76.8097,76.6022,76.7949,89900.0
2014-12-05 09:30:00,103.75,104.06,103.6,103.7,19000.0,76.8764,77.1061,76.7652,76.8393,19000.0
2014-12-05 10:00:00,103.75,103.76,103.57,103.64,13900.0,76.8764,76.8838,76.743,76.7949,13900.0
2014-12-05 10:30:00,103.63,103.79,103.62,103.75,12100.0,76.7875,76.906,76.7801,76.8764,12100.0
2014-12-05 11:00:00,103.78,103.92,103.75,103.84,27900.0,76.8986,77.0023,76.8764,76.9431,27900.0
2014-12-05 11:30:00,103.86,103.9,103.66,103.66,14300.0,76.9579,76.9875,76.8097,76.8097,14300.0
2014-12-05 12:00:00,103.67,103.68,103.36,103.38,8800.0,76.8171,76.8245,76.5874,76.6022,8800.0
2014-12-05 12:30:00,103.39,103.42,103.21,103.23,18400.0,76.6096,76.6319,76.4763,76.4911,18400.0
2014-12-05 13:00:00,103.19,103.27,103.04,103.12,13700.0,76.4614,76.5207,76.3503,76.4096,13700.0
2014-12-05 13:30:00,103.11,103.2,103.09,103.19,12200.0,76.4022,76.4688,76.3873,76.4614,12200.0
2014-12-05 14:00:00,103.18,103.18,103.04,103.09,13000.0,76.454,76.454,76.3503,76.3873,13000.0
2014-12-05 14:30:00,103.09,103.1,103.04,103.08,16500.0,76.3873,76.3947,76.3503,76.3799,16500.0
2014-12-05 15:00:00,103.06,103.13,102.96,103.12,19700.0,76.3651,76.417,76.291,76.4096,19700.0
2014-12-05 15:30:00,103.12,103.27,102.92,103.23,81700.0,76.4096,76.5207,76.2614,76.4911,81700.0
2014-12-08 09:30:00,103.13,103.55,103.06,103.45,35800.0,76.417,76.7282,76.3651,76.6541,35800.0
2014-12-08 10:00:00,103.43,103.63,103.42,103.49,28000.0,76.6393,76.7875,76.6319,76.6837,28000.0
2014-12-08 10:30:00,103.5,103.51,103.46,103.5,21000.0,76.6911,76.6985,76.6615,76.6911,21000.0
2014-12-08 11:00:00,103.5,103.75,103.46,103.7,24500.0,76.6911,76.8764,76.6615,76.8393,24500.0
2014-12-08 11:30:00,103.71,103.72,103.53,103.55,10800.0,76.8467,76.8541,76.7134,76.7282,10800.0
2014-12-08 12:00:00,103.52,103.53,103.05,103.19,14700.0,76.706,76.7134,76.3577,76.4614,14700.0
2014-12-08 12:30:00,103.18,103.33,103.03,103.05,13100.0,76.454,76.5652,76.3429,76.3577,13100.0
2014-12-08 13:00:00,103.03,103.17,102.84,102.85,12800.0,76.3429,76.4466,76.2021,76.2095,12800.0
2014-12-08 13:30:00,102.84,102.85,102.52,102.52,19700.0,76.2021,76.2095,75.965,75.965,19700.0
2014-12-08 14:00:00,102.54,102.59,102.35,102.51,10500.0,75.9798,76.0168,75.839,75.9576,10500.0
2014-12-08 14:30:00,102.52,102.86,102.52,102.79,16100.0,75.965,76.2169,75.965,76.165,16100.0
2014-12-08 15:00:00,102.77,102.82,102.67,102.78,17900.0,76.1502,76.1873,76.0761,76.1576,17900.0
2014-12-08 15:30:00,102.78,102.83,102.64,102.79,48400.0,76.1576,76.1947,76.0539,76.165,48400.0
2014-12-09 09:30:00,102.06,102.59,101.9,102.57,39300.0,75.6241,76.0168,75.5056,76.002,39300.0
2014-12-09 10:00:00,102.45,102.59,101.93,101.96,21200.0,75.9131,76.0168,75.5278,75.55,21200.0
2014-12-09 10:30:00,101.94,102.37,101.88,102.23,44800.0,75.5352,75.8538,75.4908,75.7501,44800.0
2014-12-09 11:00:00,102.29,102.3,101.96,102.23,17200.0,75.7946,75.802,75.55,75.7501,17200.0
2014-12-09 11:30:00,102.22,102.3,102.14,102.17,13700.0,75.7427,75.802,75.6834,75.7056,13700.0
2014-12-09 12:00:00,102.14,102.36,102.11,102.3,12300.0,75.6834,75.8464,75.6612,75.802,12300.0
2014-12-09 12:30:00,102.28,102.48,102.28,102.44,25000.0,75.7871,75.9353,75.7871,75.9057,25000.0
2014-12-09 13:00:00,102.43,102.7,102.33,102.7,30300.0,75.8983,76.0984,75.8242,76.0984,30300.0
2014-12-09 13:30:00,102.7,102.95,102.7,102.9,28000.0,76.0984,76.2836,76.0984,76.2465,28000.0
2014-12-09 14:00:00,102.9,102.93,102.75,102.88,18700.0,76.2465,76.2688,76.1354,76.2317,18700.0
2014-12-09 14:30:00,102.9,102.91,102.66,102.85,15100.0,76.2465,76.254,76.0687,76.2095,15100.0
2014-12-09 15:00:00,102.86,103.0,102.85,102.91,23600.0,76.2169,76.3206,76.2095,76.254,23600.0
2014-12-09 15:30:00,102.9,102.9,102.73,102.79,124500.0,76.2465,76.2465,76.1206,76.165,124500.0
2014-12-10 09:30:00,102.8,103.29,102.59,103.09,39500.0,76.1724,76.5355,76.0168,76.3873,39500.0
2014-12-10 10:00:00,103.08,103.53,103.0,103.47,27500.0,76.3799,76.7134,76.3206,76.6689,27500.0
2014-12-10 10:30:00,103.45,103.69,103.25,103.68,19300.0,76.6541,76.8319,76.5059,76.8245,19300.0
2014-12-10 11:00:00,103.67,103.72,103.01,103.04,35100.0,76.8171,76.8541,76.3281,76.3503,35100.0
2014-12-10 11:30:00,103.04,103.04,102.82,102.97,12700.0,76.3503,76.3503,76.1873,76.2984,12700.0
2014-12-10 12:00:00,102.97,103.22,102.93,103.1,16200.0,76.2984,76.4837,76.2688,76.3947,16200.0
2014-12-10 12:30:00,103.04,103.27,102.99,103.24,19900.0,76.3503,76.5207,76.3132,76.4985,19900.0
2014-12-10 13:00:00,103.23,103.34,103.12,103.12,21700.0,76.4911,76.5726,76.4096,76.4096,21700.0
2014-12-10 13:30:00,103.14,103.14,102.57,102.58,50200.0,76.4244,76.4244,76.002,76.0094,50200.0
2014-12-10 14:00:00,102.56,102.6,102.2,102.24,14500.0,75.9946,76.0243,75.7279,75.7575,14500.0
2014-12-10 14:30:00,102.23,102.23,101.93,101.93,17500.0,75.7501,75.7501,75.5278,75.5278,17500.0
2014-12-10 15:00:00,101.86,102.48,101.84,102.34,33300.0,75.4759,75.9353,75.4611,75.8316,33300.0
2014-12-10 15:30:00,102.37,102.46,101.84,101.96,78100.0,75.8538,75.9205,75.4611,75.55,78100.0
2014-12-11 09:30:00,102.7,104.2,102.47,104.12,59900.0,76.0984,77.2098,75.9279,77.1505,59900.0
2014-12-11 10:00:00,104.13,104.43,103.97,104.16,39400.0,77.1579,77.3802,77.0394,77.1802,39400.0
2014-12-11 10:30:00,104.15,104.26,103.89,103.9,46200.0,77.1728,77.2543,76.9801,76.9875,46200.0
2014-12-11 11:00:00,103.9,104.31,103.84,104.16,10700.0,76.9875,77.2913,76.9431,77.1802,10700.0
2014-12-11 11:30:00,104.18,104.35,104.13,104.28,11700.0,77.195,77.321,77.1579,77.2691,11700.0
2014-12-11 12:00:00,104.29,104.37,104.11,104.16,21800.0,77.2765,77.3358,77.1431,77.1802,21800.0
2014-12-11 12:30:00,104.13,104.16,104.0,104.05,8800.0,77.1579,77.1802,77.0616,77.0987,8800.0
2014-12-11 13:00:00,104.07,104.07,103.67,103.68,14700.0,77.1135,77.1135,76.8171,76.8245,14700.0
2014-12-11 13:30:00,103.7,103.97,103.7,103.76,10200.0,76.8393,77.0394,76.8393,76.8838,10200.0
2014-12-11 14:00:00,103.7,103.84,103.53,103.56,15400.0,76.8393,76.9431,76.7134,76.7356,15400.0
2014-12-11 14:30:00,103.57,103.69,103.39,103.45,22400.0,76.743,76.8319,76.6096,76.6541,22400.0
2014-12-11 15:00:00,103.43,103.93,103.43,103.81,30800.0,76.6393,77.0098,76.6393,76.9208,30800.0
2014-12-11 15:30:00,103.85,103.92,103.05,103.25,83400.0,76.9505,77.0023,76.3577,76.5059,83400.0
2014-12-12 09:30:00,102.71,103.67,102.48,103.65,26000.0,76.1058,76.8171,75.9353,76.8023,26000.0
2014-12-12 10:00:00,103.59,103.62,103.05,103.23,30900.0,76.7578,76.7801,76.3577,76.4911,30900.0
2014-12-12 10:30:00,103.21,103.34,102.78,102.79,19300.0,76.4763,76.5726,76.1576,76.165,19300.0
2014-12-12 11:00:00,102.73,102.88,102.41,102.43,20100.0,76.1206,76.2317,75.8835,75.8983,20100.0
2014-12-12 11:30:00,102.39,102.77,102.39,102.57,18100.0,75.8686,76.1502,75.8686,76.002,18100.0
2014-12-12 12:00:00,102.61,102.91,102.56,102.91,31900.0,76.0317,76.254,75.9946,76.254,31900.0
2014-12-12 12:30:00,102.97,103.03,102.86,102.87,11200.0,76.2984,76.3429,76.2169,76.2243,11200.0
2014-12-12 13:00:00,102.87,103.31,102.72,103.31,21100.0,76.2243,76.5503,76.1132,76.5503,21100.0
2014-12-12 13:30:00,103.36,103.4,103.22,103.38,32800.0,76.5874,76.617,76.4837,76.6022,32800.0
2014-12-12 14:00:00,103.38,103.38,103.07,103.12,22200.0,76.6022,76.6022,76.3725,76.4096,22200.0
2014-12-12 14:30:00,103.12,103.42,103.1,103.39,25600.0,76.4096,76.6319,76.3947,76.6096,25600.0
2014-12-12 15:00:00,103.36,103.39,103.08,103.18,25500.0,76.5874,76.6096,76.3799,76.454,25500.0
2014-12-12 15:30:00,103.17,103.17,102.48,102.51,99700.0,76.4466,76.4466,75.9353,75.9576,99700.0
2014-12-15 09:30:00,102.18,103.02,102.18,102.94,37500.0,75.713,76.3355,75.713,76.2762,37500.0
2014-12-15 10:00:00,102.87,102.91,102.61,102.74,33100.0,76.2243,76.254,76.0317,76.128,33100.0
2014-12-15 10:30:00,102.77,103.01,102.61,103.0,102600.0,76.1502,76.3281,76.0317,76.3206,102600.0
2014-12-15 11:00:00,103.0,103.15,102.28,102.45,136400.0,76.3206,76.4318,75.7871,75.9131,136400.0
2014-12-15 11:30:00,102.41,102.61,102.0,102.17,83300.0,75.8835,76.0317,75.5797,75.7056,83300.0
2014-12-15 12:00:00,102.17,102.82,102.17,102.76,46200.0,75.7056,76.1873,75.7056,76.1428,46200.0
2014-12-15 12:30:00,102.75,103.04,102.52,102.96,26200.0,76.1354,76.3503,75.965,76.291,26200.0
2014-12-15 13:00:00,102.96,103.0,102.49,102.49,26200.0,76.291,76.3206,75.9427,75.9427,26200.0
2014-12-15 13:30:00,102.48,102.73,102.45,102.6,16700.0,75.9353,76.1206,75.9131,76.0243,16700.0
2014-12-15 14:00:00,102.6,102.77,102.34,102.65,22800.0,76.0243,76.1502,75.8316,76.0613,22800.0
2014-12-15 14:30:00,102.61,102.76,102.27,102.36,16800.0,76.0317,76.1428,75.7797,75.8464,16800.0
2014-12-15 15:00:00,102.36,102.46,102.05,102.05,53900.0,75.8464,75.9205,75.6167,75.6167,53900.0
2014-12-15 15:30:00,102.05,102.15,101.65,101.66,153700.0,75.6167,75.6908,75.3203,75.3277,153700.0
2014-12-16 09:30:00,101.72,103.0,101.38,102.71,58800.0,75.3722,76.3206,75.1203,76.1058,58800.0
2014-12-16 10:00:00,102.72,103.08,102.24,103.08,29000.0,76.1132,76.3799,75.7575,76.3799,29000.0
2014-12-16 10:30:00,103.06,103.35,102.79,103.27,28700.0,76.3651,76.58,76.165,76.5207,28700.0
2014-12-16 11:00:00,103.26,103.9,102.96,103.77,28700.0,76.5133,76.9875,76.291,76.8912,28700.0
2014-12-16 11:30:00,103.79,103.95,103.55,103.58,20700.0,76.906,77.0246,76.7282,76.7504,20700.0
2014-12-16 12:00:00,103.64,103.71,103.41,103.46,15900.0,76.7949,76.8467,76.6244,76.6615,15900.0
2014-12-16 12:30:00,103.45,103.55,103.14,103.16,21800.0,76.6541,76.7282,76.4244,76.4392,21800.0
2014-12-16 13:00:00,103.19,103.32,102.71,102.8,30900.0,76.4614,76.5578,76.1058,76.1724,30900.0
2014-12-16 13:30:00,102.79,103.22,102.68,103.04,21100.0,76.165,76.4837,76.0835,76.3503,21100.0
2014-12-16 14:00:00,103.06,103.18,102.87,103.07,20100.0,76.3651,76.454,76.2243,76.3725,20100.0
2014-12-16 14:30:00,103.06,103.21,102.84,102.96,30500.0,76.3651,76.4763,76.2021,76.291,30500.0
2014-12-16 15:00:00,102.96,103.09,102.71,102.74,58600.0,76.291,76.3873,76.1058,76.128,58600.0
2014-12-16 15:30:00,102.73,102.93,102.27,102.34,110500.0,76.1206,76.2688,75.7797,75.8316,110500.0
2014-12-17 09:30:00,102.86,103.09,102.54,102.6,24500.0,76.2169,76.3873,75.9798,76.0243,24500.0
2014-12-17 10:00:00,102.6,102.6,102.1,102.17,21100.0,76.0243,76.0243,75.6538,75.7056,21100.0
2014-12-17 10:30:00,102.09,102.31,102.01,102.05,18700.0,75.6464,75.8094,75.5871,75.6167,18700.0
2014-12-17 11:00:00,102.03,102.37,102.02,102.29,18600.0,75.6019,75.8538,75.5945,75.7946,18600.0
2014-12-17 11:30:00,102.28,102.93,102.24,102.86,14200.0,75.7871,76.2688,75.7575,76.2169,14200.0
2014-12-17 12:00:00,102.84,102.86,102.47,102.54,12900.0,76.2021,76.2169,75.9279,75.9798,12900.0
2014-12-17 12:30:00,102.51,102.55,102.37,102.49,19500.0,75.9576,75.9872,75.8538,75.9427,19500.0
2014-12-17 13:00:00,102.49,102.68,102.43,102.62,17800.0,75.9427,76.0835,75.8983,76.0391,17800.0
2014-12-17 13:30:00,102.62,102.79,102.53,102.76,20500.0,76.0391,76.165,75.9724,76.1428,20500.0
2014-12-17 14:00:00,102.75,103.58,102.7,103.38,40300.0,76.1354,76.7504,76.0984,76.6022,40300.0
2014-12-17 14:30:00,103.39,103.77,103.16,103.23,34900.0,76.6096,76.8912,76.4392,76.4911,34900.0
2014-12-17 15:00:00,103.08,103.73,102.93,103.7,28500.0,76.3799,76.8616,76.2688,76.8393,28500.0
2014-12-17 15:30:00,103.71,104.1,103.61,103.88,85800.0,76.8467,77.1357,76.7726,76.9727,85800.0
2014-12-18 09:30:00,105.12,105.12,104.31,104.68,33100.0,77.8915,77.8915,77.2913,77.5655,33100.0
2014-12-18 10:00:00,104.77,105.16,104.53,105.14,51900.0,77.6322,77.9212,77.4543,77.9063,51900.0
2014-12-18 10:30:00,105.12,105.2,104.69,104.77,64700.0,77.8915,77.9508,77.5729,77.6322,64700.0
2014-12-18 11:00:00,104.76,104.76,104.46,104.46,29500.0,77.6248,77.6248,77.4025,77.4025,29500.0
2014-12-18 11:30:00,104.46,104.66,104.45,104.63,26100.0,77.4025,77.5507,77.3951,77.5284,26100.0
2014-12-18 12:00:00,104.65,104.71,104.47,104.48,32200.0,77.5433,77.5877,77.4099,77.4173,32200.0
2014-12-18 12:30:00,104.48,104.85,104.47,104.75,25000.0,77.4173,77.6915,77.4099,77.6174,25000.0
2014-12-18 13:00:00,104.75,104.75,104.6,104.72,31200.0,77.6174,77.6174,77.5062,77.5951,31200.0
2014-12-18 13:30:00,104.73,104.94,104.73,104.84,28400.0,77.6025,77.7581,77.6025,77.684,28400.0
2014-12-18 14:00:00,104.83,104.97,104.78,104.85,34500.0,77.6766,77.7804,77.6396,77.6915,34500.0
2014-12-18 14:30:00,104.82,104.99,104.69,104.76,40900.0,77.6692,77.7952,77.5729,77.6248,40900.0
2014-12-18 15:00:00,104.77,105.01,104.74,104.98,51700.0,77.6322,77.81,77.6099,77.7878,51700.0
2014-12-18 15:30:00,104.96,105.45,104.95,105.45,119000.0,77.773,78.136,77.7656,78.136,119000.0
2014-12-19 09:30:00,106.12,106.77,105.75,106.69,232400.0,78.6325,79.1141,78.3583,79.0549,232400.0
2014-12-19 10:00:00,106.61,106.8,106.28,106.49,40600.0,78.9956,79.1364,78.751,78.9067,40600.0
2014-12-19 10:30:00,106.51,106.57,106.12,106.26,39500.0,78.9215,78.9659,78.6325,78.7362,39500.0
2014-12-19 11:00:00,106.22,106.28,106.01,106.22,32500.0,78.7066,78.751,78.551,78.7066,32500.0
2014-12-19 11:30:00,106.2,106.26,106.16,106.19,15000.0,78.6918,78.7362,78.6621,78.6844,15000.0
2014-12-19 12:00:00,106.15,106.3,106.09,106.17,14100.0,78.6547,78.7659,78.6103,78.6695,14100.0
2014-12-19 12:30:00,106.16,106.28,106.1,106.22,15800.0,78.6621,78.751,78.6177,78.7066,15800.0
2014-12-19 13:00:00,106.23,106.28,106.03,106.07,11600.0,78.714,78.751,78.5658,78.5954,11600.0
2014-12-19 13:30:00,106.05,106.08,105.89,105.97,16800.0,78.5806,78.6029,78.4621,78.5213,16800.0
2014-12-19 14:00:00,105.97,106.19,105.97,106.06,18300.0,78.5213,78.6844,78.5213,78.588,18300.0
2014-12-19 14:30:00,106.07,106.42,105.98,106.39,24700.0,78.5954,78.8548,78.5288,78.8326,24700.0
2014-12-19 15:00:00,106.39,106.46,106.18,106.26,49300.0,78.8326,78.8844,78.677,78.7362,49300.0
2014-12-19 15:30:00,106.25,106.34,105.75,105.91,144400.0,78.7288,78.7955,78.3583,78.4769,144400.0
2014-12-22 09:30:00,106.24,106.75,105.93,106.06,28200.0,78.7214,79.0993,78.4917,78.588,28200.0
2014-12-22 10:00:00,106.08,106.44,105.75,106.4,39700.0,78.6029,78.8696,78.3583,78.84,39700.0
2014-12-22 10:30:00,106.4,106.52,106.2,106.23,37200.0,78.84,78.9289,78.6918,78.714,37200.0
2014-12-22 11:00:00,106.24,106.38,106.05,106.35,15700.0,78.7214,78.8251,78.5806,78.8029,15700.0
2014-12-22 11:30:00,106.34,106.38,106.14,106.21,14500.0,78.7955,78.8251,78.6473,78.6992,14500.0
2014-12-22 12:00:00,106.21,106.26,106.17,106.23,8200.0,78.6992,78.7362,78.6695,78.714,8200.0
2014-12-22 12:30:00,106.24,106.3,106.16,106.28,9000.0,78.7214,78.7659,78.6621,78.751,9000.0
2014-12-22 13:00:00,106.27,106.39,106.25,106.36,7400.0,78.7436,78.8326,78.7288,78.8103,7400.0
2014-12-22 13:30:00,106.35,106.4,106.26,106.27,8200.0,78.8029,78.84,78.7362,78.7436,8200.0
2014-12-22 14:00:00,106.27,106.3,106.2,106.3,9600.0,78.7436,78.7659,78.6918,78.7659,9600.0
2014-12-22 14:30:00,106.3,106.39,106.27,106.32,10600.0,78.7659,78.8326,78.7436,78.7807,10600.0
2014-12-22 15:00:00,106.34,106.36,106.27,106.36,29800.0,78.7955,78.8103,78.7436,78.8103,29800.0
2014-12-22 15:30:00,106.36,106.49,106.24,106.47,46400.0,78.8103,78.9067,78.7214,78.8918,46400.0
2014-12-23 09:30:00,106.75,107.65,106.61,107.56,29600.0,79.0993,79.7662,78.9956,79.6995,29600.0
2014-12-23 10:00:00,107.56,107.91,107.54,107.9,26400.0,79.6995,79.9588,79.6847,79.9514,26400.0
2014-12-23 10:30:00,107.87,107.89,107.54,107.7,29300.0,79.9292,79.944,79.6847,79.8032,29300.0
2014-12-23 11:00:00,107.73,107.83,107.63,107.68,15400.0,79.8255,79.8996,79.7514,79.7884,15400.0
2014-12-23 11:30:00,107.71,107.73,107.55,107.66,15800.0,79.8106,79.8255,79.6921,79.7736,15800.0
2014-12-23 12:00:00,107.63,107.68,107.48,107.66,11600.0,79.7514,79.7884,79.6402,79.7736,11600.0
2014-12-23 12:30:00,107.72,107.78,107.64,107.73,8400.0,79.8181,79.8625,79.7588,79.8255,8400.0
2014-12-23 13:00:00,107.73,107.87,107.7,107.82,28500.0,79.8255,79.9292,79.8032,79.8922,28500.0
2014-12-23 13:30:00,107.8,108.03,107.8,107.89,18100.0,79.8773,80.0478,79.8773,79.944,18100.0
2014-12-23 14:00:00,107.89,107.91,107.81,107.81,14200.0,79.944,79.9588,79.8847,79.8847,14200.0
2014-12-23 14:30:00,107.85,107.88,107.76,107.8,13400.0,79.9144,79.9366,79.8477,79.8773,13400.0
2014-12-23 15:00:00,107.78,107.89,107.68,107.75,20300.0,79.8625,79.944,79.7884,79.8403,20300.0
2014-12-23 15:30:00,107.72,107.92,107.67,107.82,58800.0,79.8181,79.9663,79.781,79.8922,58800.0
2014-12-24 09:30:00,107.95,108.05,107.31,107.6,23500.0,79.9885,80.0626,79.5143,79.7291,23500.0
2014-12-24 10:00:00,107.61,108.11,107.45,107.92,35600.0,79.7365,80.107,79.618,79.9663,35600.0
2014-12-24 10:30:00,107.88,108.07,107.83,107.86,11700.0,79.9366,80.0774,79.8996,79.9218,11700.0
2014-12-24 11:00:00,107.83,107.84,107.7,107.81,12800.0,79.8996,79.907,79.8032,79.8847,12800.0
2014-12-24 11:30:00,107.81,107.87,107.73,107.8,11200.0,79.8847,79.9292,79.8255,79.8773,11200.0
2014-12-24 12:00:00,107.8,107.88,107.72,107.77,13000.0,79.8773,79.9366,79.8181,79.8551,13000.0
2014-12-24 12:30:00,107.79,107.85,107.61,107.63,30000.0,79.8699,79.9144,79.7365,79.7514,30000.0
2014-12-26 09:30:00,107.89,108.5,107.89,108.29,9700.0,79.944,80.396,79.944,80.2404,9700.0
2014-12-26 10:00:00,108.3,108.3,107.77,107.86,29400.0,80.2478,80.2478,79.8551,79.9218,29400.0
2014-12-26 10:30:00,107.81,107.82,107.77,107.82,6700.0,79.8847,79.8922,79.8551,79.8922,6700.0
2014-12-26 11:00:00,107.87,107.95,107.76,107.82,13900.0,79.9292,79.9885,79.8477,79.8922,13900.0
2014-12-26 11:30:00,107.81,107.82,107.75,107.77,5900.0,79.8847,79.8922,79.8403,79.8551,5900.0
2014-12-26 12:00:00,107.76,107.98,107.76,107.96,11500.0,79.8477,80.0107,79.8477,79.9959,11500.0
2014-12-26 12:30:00,107.98,108.0,107.89,107.9,7400.0,80.0107,80.0255,79.944,79.9514,7400.0
2014-12-26 13:00:00,107.91,108.05,107.88,107.99,6200.0,79.9588,80.0626,79.9366,80.0181,6200.0
2014-12-26 13:30:00,107.99,108.22,107.99,108.16,8300.0,80.0181,80.1885,80.0181,80.1441,8300.0
2014-12-26 14:00:00,108.18,108.3,108.18,108.21,8000.0,80.1589,80.2478,80.1589,80.1811,8000.0
2014-12-26 14:30:00,108.21,108.23,108.07,108.11,9000.0,80.1811,80.196,80.0774,80.107,9000.0
2014-12-26 15:00:00,108.12,108.17,108.02,108.03,8900.0,80.1144,80.1515,80.0404,80.0478,8900.0
2014-12-26 15:30:00,108.02,108.02,107.74,107.87,36300.0,80.0404,80.0404,79.8329,79.9292,36300.0
2014-12-29 09:30:00,107.63,108.89,107.22,108.51,38500.0,79.7514,80.685,79.4476,80.4034,38500.0
2014-12-29 10:00:00,108.51,109.0,108.45,108.62,27100.0,80.4034,80.7665,80.359,80.4849,27100.0
2014-12-29 10:30:00,108.64,108.67,108.25,108.38,18800.0,80.4998,80.522,80.2108,80.3071,18800.0
2014-12-29 11:00:00,108.38,108.43,108.34,108.35,12900.0,80.3071,80.3442,80.2775,80.2849,12900.0
2014-12-29 11:30:00,108.38,108.41,108.23,108.26,10200.0,80.3071,80.3293,80.196,80.2182,10200.0
2014-12-29 12:00:00,108.27,108.63,108.27,108.6,23400.0,80.2256,80.4923,80.2256,80.4701,23400.0
2014-12-29 12:30:00,108.62,108.64,108.38,108.38,13400.0,80.4849,80.4998,80.3071,80.3071,13400.0
2014-12-29 13:00:00,108.35,108.4,108.28,108.3,12800.0,80.2849,80.3219,80.233,80.2478,12800.0
2014-12-29 13:30:00,108.28,108.29,108.15,108.22,13200.0,80.233,80.2404,80.1367,80.1885,13200.0
2014-12-29 14:00:00,108.22,108.23,108.05,108.07,21000.0,80.1885,80.196,80.0626,80.0774,21000.0
2014-12-29 14:30:00,108.06,108.51,108.06,108.51,12000.0,80.07,80.4034,80.07,80.4034,12000.0
2014-12-29 15:00:00,108.51,108.63,108.51,108.52,18900.0,80.4034,80.4923,80.4034,80.4108,18900.0
2014-12-29 15:30:00,108.53,108.54,108.29,108.32,82900.0,80.4182,80.4257,80.2404,80.2626,82900.0
2014-12-30 09:30:00,107.89,108.29,107.7,108.14,20500.0,79.944,80.2404,79.8032,80.1293,20500.0
2014-12-30 10:00:00,108.08,108.17,107.76,107.83,23700.0,80.0848,80.1515,79.8477,79.8996,23700.0
2014-12-30 10:30:00,107.83,107.84,107.64,107.72,15800.0,79.8996,79.907,79.7588,79.8181,15800.0
2014-12-30 11:00:00,107.71,107.78,107.62,107.76,13400.0,79.8106,79.8625,79.744,79.8477,13400.0
2014-12-30 11:30:00,107.73,107.91,107.65,107.88,14800.0,79.8255,79.9588,79.7662,79.9366,14800.0
2014-12-30 12:00:00,107.89,108.07,107.8,108.0,23600.0,79.944,80.0774,79.8773,80.0255,23600.0
2014-12-30 12:30:00,108.0,108.0,107.91,107.97,6600.0,80.0255,80.0255,79.9588,80.0033,6600.0
2014-12-30 13:00:00,107.95,108.01,107.95,107.98,9100.0,79.9885,80.0329,79.9885,80.0107,9100.0
2014-12-30 13:30:00,107.94,107.95,107.6,107.61,11000.0,79.9811,79.9885,79.7291,79.7365,11000.0
2014-12-30 14:00:00,107.58,107.95,107.48,107.92,25500.0,79.7143,79.9885,79.6402,79.9663,25500.0
2014-12-30 14:30:00,107.88,108.12,107.87,108.02,12100.0,79.9366,80.1144,79.9292,80.0404,12100.0
2014-12-30 15:00:00,108.03,108.14,108.0,108.03,10200.0,80.0478,80.1293,80.0255,80.0478,10200.0
2014-12-30 15:30:00,108.04,108.05,107.67,107.72,61100.0,80.0552,80.0626,79.781,79.8181,61100.0
2014-12-31 09:30:00,107.73,108.38,107.47,108.38,55800.0,79.8255,80.3071,79.6328,80.3071,55800.0
2014-12-31 10:00:00,108.3,108.34,107.75,107.82,40400.0,80.2478,80.2775,79.8403,79.8922,40400.0
2014-12-31 10:30:00,107.78,108.15,107.76,108.02,75700.0,79.8625,80.1367,79.8477,80.0404,75700.0
2014-12-31 11:00:00,108.07,108.48,108.04,108.39,18700.0,80.0774,80.3812,80.0552,80.3145,18700.0
2014-12-31 11:30:00,108.41,108.6,108.37,108.55,16200.0,80.3293,80.4701,80.2997,80.4331,16200.0
2014-12-31 12:00:00,108.5,108.5,108.07,108.19,14300.0,80.396,80.396,80.0774,80.1663,14300.0
2014-12-31 12:30:00,108.2,108.24,107.99,108.02,10500.0,80.1737,80.2034,80.0181,80.0404,10500.0
2014-12-31 13:00:00,108.03,108.2,107.64,107.65,23300.0,80.0478,80.1737,79.7588,79.7662,23300.0
2014-12-31 13:30:00,107.68,107.7,107.39,107.48,19700.0,79.7884,79.8032,79.5735,79.6402,19700.0
2014-12-31 14:00:00,107.5,107.5,107.11,107.15,20600.0,79.655,79.655,79.3661,79.3957,20600.0
2014-12-31 14:30:00,107.14,107.26,106.87,107.01,21200.0,79.3883,79.4772,79.1882,79.292,21200.0
2014-12-31 15:00:00,107.03,107.35,107.0,107.24,23000.0,79.3068,79.5439,79.2846,79.4624,23000.0
2014-12-31 15:30:00,107.22,107.24,106.57,106.57,96600.0,79.4476,79.4624,78.9659,78.9659,96600.0
2015-01-02 09:30:00,107.4,108.07,107.12,107.12,36500.0,79.5809,80.0774,79.3735,79.3735,36500.0
2015-01-02 10:00:00,107.04,107.35,106.77,106.94,28400.0,79.3142,79.5439,79.1141,79.2401,28400.0
2015-01-02 10:30:00,106.93,106.93,106.0,106.32,44000.0,79.2327,79.2327,78.5436,78.7807,44000.0
2015-01-02 11:00:00,106.27,106.32,105.96,106.26,42300.0,78.7436,78.7807,78.5139,78.7362,42300.0
2015-01-02 11:30:00,106.31,106.36,105.96,105.96,26500.0,78.7733,78.8103,78.5139,78.5139,26500.0
2015-01-02 12:00:00,105.97,106.28,105.89,106.09,17300.0,78.5213,78.751,78.4621,78.6103,17300.0
2015-01-02 12:30:00,106.09,106.25,105.96,106.04,16600.0,78.6103,78.7288,78.5139,78.5732,16600.0
2015-01-02 13:00:00,106.04,106.1,105.6,105.6,16500.0,78.5732,78.6177,78.2472,78.2472,16500.0
2015-01-02 13:30:00,105.67,106.02,105.51,105.94,17400.0,78.2991,78.5584,78.1805,78.4991,17400.0
2015-01-02 14:00:00,105.9,106.31,105.87,106.22,17000.0,78.4695,78.7733,78.4472,78.7066,17000.0
2015-01-02 14:30:00,106.2,106.39,106.14,106.14,35200.0,78.6918,78.8326,78.6473,78.6473,35200.0
2015-01-02 15:00:00,106.15,106.23,105.92,106.14,34700.0,78.6547,78.714,78.4843,78.6473,34700.0
2015-01-02 15:30:00,106.14,106.84,106.14,106.49,98500.0,78.6473,79.166,78.6473,78.9067,98500.0
2015-01-05 09:30:00,106.33,106.7,105.49,106.65,142900.0,78.7881,79.0623,78.1657,79.0252,142900.0
2015-01-05 10:00:00,106.58,106.77,105.92,106.06,89400.0,78.9733,79.1141,78.4843,78.588,89400.0
2015-01-05 10:30:00,106.06,106.53,105.83,106.47,90100.0,78.588,78.9363,78.4176,78.8918,90100.0
2015-01-05 11:00:00,106.44,106.44,106.02,106.06,41000.0,78.8696,78.8696,78.5584,78.588,41000.0
2015-01-05 11:30:00,106.05,106.45,105.87,106.27,41900.0,78.5806,78.877,78.4472,78.7436,41900.0
2015-01-05 12:00:00,106.31,106.37,105.87,105.89,35400.0,78.7733,78.8177,78.4472,78.4621,35400.0
2015-01-05 12:30:00,105.89,106.07,105.6,105.9,42100.0,78.4621,78.5954,78.2472,78.4695,42100.0
2015-01-05 13:00:00,105.9,106.12,105.79,105.87,54300.0,78.4695,78.6325,78.388,78.4472,54300.0
2015-01-05 13:30:00,105.86,106.16,105.78,106.16,48700.0,78.4398,78.6621,78.3806,78.6621,48700.0
2015-01-05 14:00:00,106.14,106.15,105.8,105.93,50000.0,78.6473,78.6547,78.3954,78.4917,50000.0
2015-01-05 14:30:00,105.9,106.04,105.52,105.55,36400.0,78.4695,78.5732,78.1879,78.2101,36400.0
2015-01-05 15:00:00,105.55,105.87,105.44,105.64,48500.0,78.2101,78.4472,78.1286,78.2768,48500.0
2015-01-05 15:30:00,105.67,106.07,105.55,105.81,152300.0,78.2991,78.5954,78.2101,78.4028,152300.0
2015-01-06 09:30:00,100.91,103.85,100.6,103.45,248000.0,74.772,76.9505,74.5423,76.6541,248000.0
2015-01-06 10:00:00,103.4,104.11,102.95,104.05,146600.0,76.617,77.1431,76.2836,77.0987,146600.0
2015-01-06 10:30:00,104.05,104.05,103.0,103.12,86400.0,77.0987,77.0987,76.3206,76.4096,86400.0
2015-01-06 11:00:00,103.08,103.12,102.44,102.48,119300.0,76.3799,76.4096,75.9057,75.9353,119300.0
2015-01-06 11:30:00,102.47,102.51,101.0,101.15,125900.0,75.9279,75.9576,74.8387,74.9498,125900.0
2015-01-06 12:00:00,101.16,101.22,100.26,100.48,100100.0,74.9572,75.0017,74.2904,74.4534,100100.0
2015-01-06 12:30:00,100.48,101.36,100.48,101.23,104700.0,74.4534,75.1054,74.4534,75.0091,104700.0
2015-01-06 13:00:00,101.23,101.36,100.79,100.98,82100.0,75.0091,75.1054,74.6831,74.8239,82100.0
2015-01-06 13:30:00,100.98,101.14,100.6,100.72,83200.0,74.8239,74.9424,74.5423,74.6312,83200.0
2015-01-06 14:00:00,100.75,100.88,100.25,100.65,115600.0,74.6534,74.7498,74.283,74.5793,115600.0
2015-01-06 14:30:00,100.64,101.5,100.53,101.47,71100.0,74.5719,75.2092,74.4904,75.1869,71100.0
2015-01-06 15:00:00,101.44,102.22,101.38,102.12,91400.0,75.1647,75.7427,75.1203,75.6686,91400.0
2015-01-06 15:30:00,102.1,102.1,101.35,101.46,349500.0,75.6538,75.6538,75.098,75.1795,349500.0
2015-01-07 09:30:00,102.5,102.93,102.11,102.57,58100.0,75.9502,76.2688,75.6612,76.002,58100.0
2015-01-07 10:00:00,102.59,103.07,102.59,102.79,58600.0,76.0168,76.3725,76.0168,76.165,58600.0
2015-01-07 10:30:00,102.75,103.18,102.33,103.06,40000.0,76.1354,76.454,75.8242,76.3651,40000.0
2015-01-07 11:00:00,103.06,103.13,102.21,102.37,50000.0,76.3651,76.417,75.7353,75.8538,50000.0
2015-01-07 11:30:00,102.38,102.87,102.32,102.75,51900.0,75.8612,76.2243,75.8168,76.1354,51900.0
2015-01-07 12:00:00,102.81,103.06,102.54,102.96,59700.0,76.1799,76.3651,75.9798,76.291,59700.0
2015-01-07 12:30:00,102.98,103.06,102.73,102.92,43100.0,76.3058,76.3651,76.1206,76.2614,43100.0
2015-01-07 13:00:00,102.92,103.16,102.65,102.8,43100.0,76.2614,76.4392,76.0613,76.1724,43100.0
2015-01-07 13:30:00,102.81,103.0,102.78,102.83,36300.0,76.1799,76.3206,76.1576,76.1947,36300.0
2015-01-07 14:00:00,102.83,103.18,102.43,102.96,47700.0,76.1947,76.454,75.8983,76.291,47700.0
2015-01-07 14:30:00,102.98,103.27,102.88,102.96,35600.0,76.3058,76.5207,76.2317,76.291,35600.0
2015-01-07 15:00:00,102.98,103.21,102.96,103.19,42100.0,76.3058,76.4763,76.291,76.4614,42100.0
2015-01-07 15:30:00,103.17,103.18,102.87,103.1,230300.0,76.4466,76.454,76.2243,76.3947,230300.0
2015-01-08 09:30:00,103.71,104.23,103.41,103.68,66000.0,76.8467,77.232,76.6244,76.8245,66000.0
2015-01-08 10:00:00,103.74,104.08,103.39,103.63,82400.0,76.869,77.1209,76.6096,76.7875,82400.0
2015-01-08 10:30:00,103.7,103.86,103.58,103.8,46000.0,76.8393,76.9579,76.7504,76.9134,46000.0
2015-01-08 11:00:00,103.85,103.99,103.67,103.71,42000.0,76.9505,77.0542,76.8171,76.8467,42000.0
2015-01-08 11:30:00,103.7,103.93,103.67,103.67,38400.0,76.8393,77.0098,76.8171,76.8171,38400.0
2015-01-08 12:00:00,103.69,103.7,103.25,103.33,36700.0,76.8319,76.8393,76.5059,76.5652,36700.0
2015-01-08 12:30:00,103.33,103.42,103.27,103.4,28600.0,76.5652,76.6319,76.5207,76.617,28600.0
2015-01-08 13:00:00,103.42,103.53,102.86,102.91,78600.0,76.6319,76.7134,76.2169,76.254,78600.0
2015-01-08 13:30:00,102.91,103.15,102.58,102.79,132600.0,76.254,76.4318,76.0094,76.165,132600.0
2015-01-08 14:00:00,102.86,103.33,102.79,103.3,60600.0,76.2169,76.5652,76.165,76.5429,60600.0
2015-01-08 14:30:00,103.31,103.53,103.14,103.36,63800.0,76.5503,76.7134,76.4244,76.5874,63800.0
2015-01-08 15:00:00,103.36,103.4,103.13,103.28,64500.0,76.5874,76.617,76.417,76.5281,64500.0
2015-01-08 15:30:00,103.27,103.38,103.16,103.24,215400.0,76.5207,76.6022,76.4392,76.4985,215400.0
2015-01-09 09:30:00,103.21,103.22,101.38,101.9,80700.0,76.4763,76.4837,75.1203,75.5056,80700.0
2015-01-09 10:00:00,101.82,102.29,101.55,101.58,126800.0,75.4463,75.7946,75.2462,75.2685,126800.0
2015-01-09 10:30:00,101.63,101.98,101.2,101.94,70500.0,75.3055,75.5648,74.9869,75.5352,70500.0
2015-01-09 11:00:00,101.87,101.98,101.55,101.86,51200.0,75.4833,75.5648,75.2462,75.4759,51200.0
2015-01-09 11:30:00,101.84,102.21,101.74,102.16,38300.0,75.4611,75.7353,75.387,75.6982,38300.0
2015-01-09 12:00:00,102.13,102.21,101.75,101.87,66700.0,75.676,75.7353,75.3944,75.4833,66700.0
2015-01-09 12:30:00,101.86,101.91,101.5,101.68,42100.0,75.4759,75.513,75.2092,75.3426,42100.0
2015-01-09 13:00:00,101.68,101.9,101.59,101.59,44500.0,75.3426,75.5056,75.2759,75.2759,44500.0
2015-01-09 13:30:00,101.63,101.89,101.63,101.75,37600.0,75.3055,75.4982,75.3055,75.3944,37600.0
2015-01-09 14:00:00,101.74,101.76,101.0,101.22,79800.0,75.387,75.4018,74.8387,75.0017,79800.0
2015-01-09 14:30:00,101.19,101.56,100.98,101.09,64300.0,74.9795,75.2536,74.8239,74.9054,64300.0
2015-01-09 15:00:00,101.08,101.72,101.05,101.53,63500.0,74.898,75.3722,74.8757,75.2314,63500.0
2015-01-09 15:30:00,101.52,101.71,101.28,101.38,134700.0,75.224,75.3648,75.0462,75.1203,134700.0
2015-01-12 09:30:00,101.37,101.4,99.42,99.74,92900.0,75.1129,75.1351,73.6679,73.9051,92900.0
2015-01-12 10:00:00,99.74,99.76,98.78,98.81,112100.0,73.9051,73.9199,73.1937,73.216,112100.0
2015-01-12 10:30:00,98.81,99.22,98.64,99.12,143800.0,73.216,73.5198,73.09,73.4457,143800.0
2015-01-12 11:00:00,99.13,99.63,99.13,99.39,60700.0,73.4531,73.8236,73.4531,73.6457,60700.0
2015-01-12 11:30:00,99.41,99.44,98.86,99.07,70000.0,73.6605,73.6828,73.253,73.4086,70000.0
2015-01-12 12:00:00,99.1,99.45,98.69,98.81,89100.0,73.4308,73.6902,73.127,73.216,89100.0
2015-01-12 12:30:00,98.82,99.02,98.51,98.61,103900.0,73.2234,73.3716,72.9937,73.0678,103900.0
2015-01-12 13:00:00,98.62,98.81,98.58,98.75,40500.0,73.0752,73.216,73.0455,73.1715,40500.0
2015-01-12 13:30:00,98.74,98.93,98.4,98.4,62500.0,73.1641,73.3049,72.9122,72.9122,62500.0
2015-01-12 14:00:00,98.45,98.45,97.07,97.08,172500.0,72.9492,72.9492,71.9267,71.9341,172500.0
2015-01-12 14:30:00,97.11,97.49,97.03,97.49,168800.0,71.9563,72.2379,71.897,72.2379,168800.0
2015-01-12 15:00:00,97.5,97.86,97.22,97.31,102600.0,72.2453,72.512,72.0378,72.1045,102600.0
2015-01-12 15:30:00,97.31,97.59,97.11,97.52,320000.0,72.1045,72.312,71.9563,72.2601,320000.0
2015-01-13 09:30:00,98.51,99.48,98.0,98.27,79900.0,72.9937,73.7124,72.6158,72.8158,79900.0
2015-01-13 10:00:00,98.27,98.4,97.23,97.23,92300.0,72.8158,72.9122,72.0452,72.0452,92300.0
2015-01-13 10:30:00,97.28,97.96,97.2,97.68,88300.0,72.0823,72.5861,72.023,72.3786,88300.0
2015-01-13 11:00:00,97.66,97.87,97.65,97.78,71900.0,72.3638,72.5194,72.3564,72.4527,71900.0
2015-01-13 11:30:00,97.78,97.79,97.58,97.68,82300.0,72.4527,72.4602,72.3045,72.3786,82300.0
2015-01-13 12:00:00,97.7,97.75,97.45,97.52,52800.0,72.3935,72.4305,72.2082,72.2601,52800.0
2015-01-13 12:30:00,97.5,97.66,97.3,97.62,43000.0,72.2453,72.3638,72.0971,72.3342,43000.0
2015-01-13 13:00:00,97.69,97.75,97.2,97.27,56200.0,72.3861,72.4305,72.023,72.0748,56200.0
2015-01-13 13:30:00,97.28,97.28,96.57,96.76,105800.0,72.0823,72.0823,71.5562,71.6969,105800.0
2015-01-13 14:00:00,96.72,96.84,96.4,96.78,73800.0,71.6673,71.7562,71.4302,71.7118,73800.0
2015-01-13 14:30:00,96.8,97.07,96.76,96.83,86600.0,71.7266,71.9267,71.6969,71.7488,86600.0
2015-01-13 15:00:00,96.82,97.0,96.48,96.86,136900.0,71.7414,71.8748,71.4895,71.771,136900.0
2015-01-13 15:30:00,96.86,97.38,96.86,97.1,170200.0,71.771,72.1564,71.771,71.9489,170200.0
2015-01-14 09:30:00,96.58,96.69,95.76,96.57,89800.0,71.5636,71.6451,70.956,71.5562,89800.0
2015-01-14 10:00:00,96.53,97.06,96.45,96.5,101000.0,71.5265,71.9192,71.4672,71.5043,101000.0
2015-01-14 10:30:00,96.48,96.57,95.41,95.46,153600.0,71.4895,71.5562,70.6966,70.7337,153600.0
2015-01-14 11:00:00,95.5,95.61,94.86,95.12,143000.0,70.7633,70.8448,70.2891,70.4817,143000.0
2015-01-14 11:30:00,95.11,95.61,95.08,95.18,54500.0,70.4743,70.8448,70.4521,70.5262,54500.0
2015-01-14 12:00:00,95.2,95.39,94.63,94.69,66700.0,70.541,70.6818,70.1187,70.1631,66700.0
2015-01-14 12:30:00,94.66,94.91,94.6,94.81,58500.0,70.1409,70.3261,70.0964,70.252,58500.0
2015-01-14 13:00:00,94.81,94.92,94.38,94.48,72200.0,70.252,70.3335,69.9334,70.0075,72200.0
2015-01-14 13:30:00,94.48,94.53,94.12,94.23,108800.0,70.0075,70.0446,69.7408,69.8223,108800.0
2015-01-14 14:00:00,94.24,94.79,94.24,94.68,74900.0,69.8297,70.2372,69.8297,70.1557,74900.0
2015-01-14 14:30:00,94.66,94.99,94.25,94.41,102600.0,70.1409,70.3854,69.8371,69.9557,102600.0
2015-01-14 15:00:00,94.45,95.12,94.33,94.99,106100.0,69.9853,70.4817,69.8964,70.3854,106100.0
2015-01-14 15:30:00,94.98,95.41,94.89,95.28,192400.0,70.378,70.6966,70.3113,70.6003,192400.0
2015-01-15 09:30:00,95.5,95.97,94.98,95.24,135100.0,70.7633,71.1116,70.378,70.5707,135100.0
2015-01-15 10:00:00,95.24,95.59,95.04,95.59,70800.0,70.5707,70.83,70.4225,70.83,70800.0
2015-01-15 10:30:00,95.62,95.89,95.02,95.08,115500.0,70.8522,71.0523,70.4076,70.4521,115500.0
2015-01-15 11:00:00,95.07,95.39,95.01,95.16,66700.0,70.4447,70.6818,70.4002,70.5114,66700.0
2015-01-15 11:30:00,95.16,95.45,95.11,95.25,39700.0,70.5114,70.7263,70.4743,70.5781,39700.0
2015-01-15 12:00:00,95.23,95.38,95.16,95.34,57300.0,70.5633,70.6744,70.5114,70.6448,57300.0
2015-01-15 12:30:00,95.32,95.32,94.98,95.29,73700.0,70.6299,70.6299,70.378,70.6077,73700.0
2015-01-15 13:00:00,95.29,95.5,95.06,95.12,80000.0,70.6077,70.7633,70.4373,70.4817,80000.0
2015-01-15 13:30:00,95.13,95.42,94.99,95.24,45500.0,70.4892,70.704,70.3854,70.5707,45500.0
2015-01-15 14:00:00,95.24,95.33,94.92,94.99,105800.0,70.5707,70.6374,70.3335,70.3854,105800.0
2015-01-15 14:30:00,95.03,95.39,95.0,95.22,65900.0,70.4151,70.6818,70.3928,70.5558,65900.0
2015-01-15 15:00:00,95.2,95.35,94.91,95.24,102900.0,70.541,70.6522,70.3261,70.5707,102900.0
2015-01-15 15:30:00,95.25,95.37,95.03,95.08,231000.0,70.5781,70.667,70.4151,70.4521,231000.0
2015-01-16 09:30:00,95.1,95.68,94.8,95.06,105900.0,70.4669,70.8967,70.2446,70.4373,105900.0
2015-01-16 10:00:00,95.07,95.65,94.97,95.58,58200.0,70.4447,70.8745,70.3706,70.8226,58200.0
2015-01-16 10:30:00,95.55,95.84,94.97,95.84,67100.0,70.8004,71.0152,70.3706,71.0152,67100.0
2015-01-16 11:00:00,95.85,95.86,95.43,95.69,45200.0,71.0227,71.0301,70.7114,70.9041,45200.0
2015-01-16 11:30:00,95.71,95.96,95.66,95.68,28800.0,70.9189,71.1042,70.8819,70.8967,28800.0
2015-01-16 12:00:00,95.7,95.88,95.59,95.72,24900.0,70.9115,71.0449,70.83,70.9263,24900.0
2015-01-16 12:30:00,95.68,96.1,95.63,95.96,20900.0,70.8967,71.2079,70.8596,71.1042,20900.0
2015-01-16 13:00:00,95.94,96.0,95.78,95.98,39800.0,71.0893,71.1338,70.9708,71.119,39800.0
2015-01-16 13:30:00,95.98,96.49,95.96,96.47,41500.0,71.119,71.4969,71.1042,71.4821,41500.0
2015-01-16 14:00:00,96.49,96.63,96.44,96.53,67900.0,71.4969,71.6006,71.4598,71.5265,67900.0
2015-01-16 14:30:00,96.53,96.53,96.26,96.36,55300.0,71.5265,71.5265,71.3265,71.4006,55300.0
2015-01-16 15:00:00,96.35,96.55,96.16,96.52,76900.0,71.3931,71.5413,71.2524,71.5191,76900.0
2015-01-16 15:30:00,96.52,97.15,96.52,97.1,173800.0,71.5191,71.9859,71.5191,71.9489,173800.0
2015-01-20 09:30:00,97.15,97.3,96.44,96.68,113300.0,71.9859,72.0971,71.4598,71.6377,113300.0
2015-01-20 10:00:00,96.67,96.99,96.41,96.93,62300.0,71.6303,71.8674,71.4376,71.8229,62300.0
2015-01-20 10:30:00,96.92,96.94,96.3,96.6,51100.0,71.8155,71.8303,71.3561,71.5784,51100.0
2015-01-20 11:00:00,96.56,96.81,96.29,96.42,60600.0,71.5488,71.734,71.3487,71.445,60600.0
2015-01-20 11:30:00,96.42,96.48,95.95,96.2,43700.0,71.445,71.4895,71.0968,71.282,43700.0
2015-01-20 12:00:00,96.23,96.61,96.2,96.6,25200.0,71.3042,71.5858,71.282,71.5784,25200.0
2015-01-20 12:30:00,96.61,96.75,96.44,96.69,37600.0,71.5858,71.6895,71.4598,71.6451,37600.0
2015-01-20 13:00:00,96.68,97.02,96.58,96.94,34200.0,71.6377,71.8896,71.5636,71.8303,34200.0
2015-01-20 13:30:00,96.96,97.04,96.88,96.88,70100.0,71.8451,71.9044,71.7859,71.7859,70100.0
2015-01-20 14:00:00,96.89,97.06,96.86,97.01,105000.0,71.7933,71.9192,71.771,71.8822,105000.0
2015-01-20 14:30:00,97.0,97.42,97.0,97.42,68900.0,71.8748,72.186,71.8748,72.186,68900.0
2015-01-20 15:00:00,97.43,97.48,97.26,97.27,46200.0,72.1934,72.2305,72.0674,72.0748,46200.0
2015-01-20 15:30:00,97.28,97.52,97.13,97.45,218500.0,72.0823,72.2601,71.9711,72.2082,218500.0
2015-01-21 09:30:00,97.16,97.89,96.62,97.27,57100.0,71.9933,72.5343,71.5932,72.0748,57100.0
2015-01-21 10:00:00,97.35,97.6,97.15,97.51,30900.0,72.1341,72.3194,71.9859,72.2527,30900.0
2015-01-21 10:30:00,97.52,97.96,97.34,97.82,33900.0,72.2601,72.5861,72.1267,72.4824,33900.0
2015-01-21 11:00:00,97.91,98.04,97.5,97.69,31300.0,72.5491,72.6454,72.2453,72.3861,31300.0
2015-01-21 11:30:00,97.74,97.76,97.32,97.66,30000.0,72.4231,72.4379,72.1119,72.3638,30000.0
2015-01-21 12:00:00,97.64,97.71,97.49,97.62,25500.0,72.349,72.4009,72.2379,72.3342,25500.0
2015-01-21 12:30:00,97.65,97.67,97.2,97.34,33700.0,72.3564,72.3712,72.023,72.1267,33700.0
2015-01-21 13:00:00,97.34,97.53,97.3,97.34,46900.0,72.1267,72.2675,72.0971,72.1267,46900.0
2015-01-21 13:30:00,97.37,97.42,97.22,97.27,40300.0,72.1489,72.186,72.0378,72.0748,40300.0
2015-01-21 14:00:00,97.24,97.57,97.16,97.48,35100.0,72.0526,72.2971,71.9933,72.2305,35100.0
2015-01-21 14:30:00,97.46,97.76,97.25,97.76,48400.0,72.2156,72.4379,72.06,72.4379,48400.0
2015-01-21 15:00:00,97.75,97.8,97.47,97.71,71600.0,72.4305,72.4676,72.223,72.4009,71600.0
2015-01-21 15:30:00,97.72,97.9,97.7,97.78,138500.0,72.4083,72.5417,72.3935,72.4527,138500.0
2015-01-22 09:30:00,98.24,98.61,97.3,97.87,30600.0,72.7936,73.0678,72.0971,72.5194,30600.0
2015-01-22 10:00:00,97.83,98.56,97.81,98.42,27800.0,72.4898,73.0307,72.475,72.927,27800.0
2015-01-22 10:30:00,98.4,98.64,98.32,98.58,42500.0,72.9122,73.09,72.8529,73.0455,42500.0
2015-01-22 11:00:00,98.62,98.65,98.31,98.5,27800.0,73.0752,73.0974,72.8455,72.9862,27800.0
2015-01-22 11:30:00,98.53,98.57,98.2,98.34,38000.0,73.0085,73.0381,72.764,72.8677,38000.0
2015-01-22 12:00:00,98.36,98.45,98.24,98.43,17600.0,72.8825,72.9492,72.7936,72.9344,17600.0
2015-01-22 12:30:00,98.41,98.41,98.24,98.32,21500.0,72.9196,72.9196,72.7936,72.8529,21500.0
2015-01-22 13:00:00,98.33,98.56,98.27,98.35,17900.0,72.8603,73.0307,72.8158,72.8751,17900.0
2015-01-22 13:30:00,98.34,98.63,98.34,98.47,23800.0,72.8677,73.0826,72.8677,72.964,23800.0
2015-01-22 14:00:00,98.5,98.62,98.46,98.54,33000.0,72.9862,73.0752,72.9566,73.0159,33000.0
2015-01-22 14:30:00,98.53,98.96,98.52,98.91,99300.0,73.0085,73.3271,73.0011,73.29,99300.0
2015-01-22 15:00:00,98.9,99.01,98.7,98.83,46400.0,73.2826,73.3641,73.1344,73.2308,46400.0
2015-01-22 15:30:00,98.81,98.92,98.57,98.58,182600.0,73.216,73.2975,73.0381,73.0455,182600.0
2015-01-23 09:30:00,98.72,98.91,98.09,98.25,47200.0,73.1493,73.29,72.6824,72.801,47200.0
2015-01-23 10:00:00,98.22,98.38,97.88,98.25,79600.0,72.7788,72.8973,72.5268,72.801,79600.0
2015-01-23 10:30:00,98.31,98.76,98.11,98.62,132300.0,72.8455,73.1789,72.6973,73.0752,132300.0
2015-01-23 11:00:00,98.62,98.66,98.4,98.46,42000.0,73.0752,73.1048,72.9122,72.9566,42000.0
2015-01-23 11:30:00,98.4,98.49,98.24,98.35,32100.0,72.9122,72.9788,72.7936,72.8751,32100.0
2015-01-23 12:00:00,98.34,98.66,98.28,98.44,22900.0,72.8677,73.1048,72.8232,72.9418,22900.0
2015-01-23 12:30:00,98.46,98.65,98.46,98.65,25800.0,72.9566,73.0974,72.9566,73.0974,25800.0
2015-01-23 13:00:00,98.65,98.88,98.54,98.72,37400.0,73.0974,73.2678,73.0159,73.1493,37400.0
2015-01-23 13:30:00,98.72,98.86,98.71,98.86,15800.0,73.1493,73.253,73.1419,73.253,15800.0
2015-01-23 14:00:00,98.85,98.89,98.62,98.72,23200.0,73.2456,73.2752,73.0752,73.1493,23200.0
2015-01-23 14:30:00,98.7,98.71,98.37,98.48,37500.0,73.1344,73.1419,72.8899,72.9714,37500.0
2015-01-23 15:00:00,98.48,98.74,98.41,98.57,85700.0,72.9714,73.1641,72.9196,73.0381,85700.0
2015-01-23 15:30:00,98.56,98.65,98.39,98.4,242900.0,73.0307,73.0974,72.9047,72.9122,242900.0
2015-01-26 09:30:00,98.57,99.03,97.88,98.14,82900.0,73.0381,73.379,72.5268,72.7195,82900.0
2015-01-26 10:00:00,98.1,98.71,98.09,98.55,29600.0,72.6899,73.1419,72.6824,73.0233,29600.0
2015-01-26 10:30:00,98.55,98.62,98.33,98.46,33300.0,73.0233,73.0752,72.8603,72.9566,33300.0
2015-01-26 11:00:00,98.47,98.5,98.32,98.39,47600.0,72.964,72.9862,72.8529,72.9047,47600.0
2015-01-26 11:30:00,98.43,98.57,98.28,98.56,36900.0,72.9344,73.0381,72.8232,73.0307,36900.0
2015-01-26 12:00:00,98.56,98.59,98.42,98.54,74000.0,73.0307,73.0529,72.927,73.0159,74000.0
2015-01-26 12:30:00,98.53,98.6,98.39,98.57,42900.0,73.0085,73.0603,72.9047,73.0381,42900.0
2015-01-26 13:00:00,98.57,98.59,98.4,98.58,34500.0,73.0381,73.0529,72.9122,73.0455,34500.0
2015-01-26 13:30:00,98.58,98.74,98.56,98.62,48600.0,73.0455,73.1641,73.0307,73.0752,48600.0
2015-01-26 14:00:00,98.63,98.67,98.55,98.59,46900.0,73.0826,73.1122,73.0233,73.0529,46900.0
2015-01-26 14:30:00,98.58,98.6,98.3,98.57,68400.0,73.0455,73.0603,72.8381,73.0381,68400.0
2015-01-26 15:00:00,98.54,98.61,98.35,98.53,51600.0,73.0159,73.0678,72.8751,73.0085,51600.0
2015-01-26 15:30:00,98.52,98.69,98.51,98.65,122400.0,73.0011,73.127,72.9937,73.0974,122400.0
2015-01-27 09:30:00,97.63,98.06,96.97,97.19,49600.0,72.3416,72.6602,71.8526,72.0156,49600.0
2015-01-27 10:00:00,97.15,97.76,97.09,97.65,40400.0,71.9859,72.4379,71.9415,72.3564,40400.0
2015-01-27 10:30:00,97.6,97.64,96.96,97.36,40300.0,72.3194,72.349,71.8451,72.1415,40300.0
2015-01-27 11:00:00,97.37,97.44,97.17,97.37,33400.0,72.1489,72.2008,72.0007,72.1489,33400.0
2015-01-27 11:30:00,97.36,97.5,97.24,97.26,29400.0,72.1415,72.2453,72.0526,72.0674,29400.0
2015-01-27 12:00:00,97.27,97.64,97.27,97.62,25300.0,72.0748,72.349,72.0748,72.3342,25300.0
2015-01-27 12:30:00,97.6,97.63,97.31,97.35,40300.0,72.3194,72.3416,72.1045,72.1341,40300.0
2015-01-27 13:00:00,97.42,97.94,97.39,97.92,17100.0,72.186,72.5713,72.1638,72.5565,17100.0
2015-01-27 13:30:00,97.93,97.94,97.55,97.78,37600.0,72.5639,72.5713,72.2823,72.4527,37600.0
2015-01-27 14:00:00,97.78,98.19,97.78,98.12,24700.0,72.4527,72.7565,72.4527,72.7047,24700.0
2015-01-27 14:30:00,98.1,98.13,97.72,97.72,29000.0,72.6899,72.7121,72.4083,72.4083,29000.0
2015-01-27 15:00:00,97.72,97.86,97.42,97.42,39400.0,72.4083,72.512,72.186,72.186,39400.0
2015-01-27 15:30:00,97.39,97.7,97.36,97.51,109000.0,72.1638,72.3935,72.1415,72.2527,109000.0
2015-01-28 09:30:00,98.0,98.0,96.96,97.69,59300.0,72.6158,72.6158,71.8451,72.3861,59300.0
2015-01-28 10:00:00,97.63,97.9,97.07,97.1,40900.0,72.3416,72.5417,71.9267,71.9489,40900.0
2015-01-28 10:30:00,97.06,97.18,96.32,96.38,65400.0,71.9192,72.0082,71.3709,71.4154,65400.0
2015-01-28 11:00:00,96.35,96.72,96.24,96.43,55200.0,71.3931,71.6673,71.3116,71.4524,55200.0
2015-01-28 11:30:00,96.46,96.71,96.43,96.71,32600.0,71.4747,71.6599,71.4524,71.6599,32600.0
2015-01-28 12:00:00,96.69,96.88,96.61,96.78,32600.0,71.6451,71.7859,71.5858,71.7118,32600.0
2015-01-28 12:30:00,96.78,96.88,96.62,96.71,30100.0,71.7118,71.7859,71.5932,71.6599,30100.0
2015-01-28 13:00:00,96.63,96.75,96.55,96.56,31500.0,71.6006,71.6895,71.5413,71.5488,31500.0
2015-01-28 13:30:00,96.56,96.85,96.47,96.5,32800.0,71.5488,71.7636,71.4821,71.5043,32800.0
2015-01-28 14:00:00,96.42,96.93,96.2,96.24,90200.0,71.445,71.8229,71.282,71.3116,90200.0
2015-01-28 14:30:00,96.22,96.45,95.95,96.32,67500.0,71.2968,71.4672,71.0968,71.3709,67500.0
2015-01-28 15:00:00,96.33,96.44,95.73,95.84,63100.0,71.3783,71.4598,70.9337,71.0152,63100.0
2015-01-28 15:30:00,95.84,95.85,95.27,95.42,240500.0,71.0152,71.0227,70.5929,70.704,240500.0
2015-01-29 09:30:00,95.67,95.69,94.66,95.3,73000.0,70.8893,70.9041,70.1409,70.6151,73000.0
2015-01-29 10:00:00,95.26,95.46,94.94,95.35,58900.0,70.5855,70.7337,70.3484,70.6522,58900.0
2015-01-29 10:30:00,95.34,95.41,94.53,94.82,65900.0,70.6448,70.6966,70.0446,70.2595,65900.0
2015-01-29 11:00:00,94.82,94.92,94.52,94.69,54700.0,70.2595,70.3335,70.0372,70.1631,54700.0
2015-01-29 11:30:00,94.69,95.11,94.69,95.01,52100.0,70.1631,70.4743,70.1631,70.4002,52100.0
2015-01-29 12:00:00,95.04,95.35,95.01,95.35,36400.0,70.4225,70.6522,70.4002,70.6522,36400.0
2015-01-29 12:30:00,95.35,95.45,95.15,95.39,39100.0,70.6522,70.7263,70.504,70.6818,39100.0
2015-01-29 13:00:00,95.39,95.39,95.14,95.32,64300.0,70.6818,70.6818,70.4966,70.6299,64300.0
2015-01-29 13:30:00,95.33,95.54,95.23,95.28,98300.0,70.6374,70.793,70.5633,70.6003,98300.0
2015-01-29 14:00:00,95.28,95.41,95.22,95.34,84800.0,70.6003,70.6966,70.5558,70.6448,84800.0
2015-01-29 14:30:00,95.36,95.36,95.01,95.23,128200.0,70.6596,70.6596,70.4002,70.5633,128200.0
2015-01-29 15:00:00,95.21,95.64,95.18,95.54,155100.0,70.5484,70.8671,70.5262,70.793,155100.0
2015-01-29 15:30:00,95.52,95.77,95.27,95.44,232600.0,70.7781,70.9634,70.5929,70.7189,232600.0
2015-01-30 09:30:00,94.34,94.62,93.59,93.87,167800.0,69.9038,70.1113,69.3481,69.5555,167800.0
2015-01-30 10:00:00,93.94,94.35,93.65,93.65,133800.0,69.6074,69.9112,69.3925,69.3925,133800.0
2015-01-30 10:30:00,93.64,93.92,93.15,93.4,99100.0,69.3851,69.5926,69.022,69.2073,99100.0
2015-01-30 11:00:00,93.41,93.76,93.0,93.72,129000.0,69.2147,69.474,68.9109,69.4444,129000.0
2015-01-30 11:30:00,93.71,93.96,93.28,93.66,135900.0,69.437,69.6222,69.1183,69.3999,135900.0
2015-01-30 12:00:00,93.64,94.24,93.58,94.05,105700.0,69.3851,69.8297,69.3406,69.6889,105700.0
2015-01-30 12:30:00,94.05,94.05,93.55,93.58,74800.0,69.6889,69.6889,69.3184,69.3406,74800.0
2015-01-30 13:00:00,93.61,93.69,93.25,93.54,84200.0,69.3629,69.4221,69.0961,69.311,84200.0
2015-01-30 13:30:00,93.53,93.91,93.51,93.87,76900.0,69.3036,69.5852,69.2888,69.5555,76900.0
2015-01-30 14:00:00,93.87,94.31,93.69,94.31,98600.0,69.5555,69.8816,69.4221,69.8816,98600.0
2015-01-30 14:30:00,94.33,94.37,93.5,93.54,128800.0,69.8964,69.926,69.2814,69.311,128800.0
2015-01-30 15:00:00,93.54,93.83,93.26,93.56,216000.0,69.311,69.5259,69.1035,69.3258,216000.0
2015-01-30 15:30:00,93.55,93.62,92.83,92.94,517800.0,69.3184,69.3703,68.7849,68.8664,517800.0
2015-02-02 09:30:00,93.34,93.57,92.36,92.36,110800.0,69.1628,69.3332,68.4366,68.4366,110800.0
2015-02-02 10:00:00,92.49,92.49,91.92,92.11,143400.0,68.533,68.533,68.1106,68.2514,143400.0
2015-02-02 10:30:00,92.09,92.55,91.84,92.29,132700.0,68.2366,68.5774,68.0513,68.3848,132700.0
2015-02-02 11:00:00,92.29,93.33,92.22,93.3,87800.0,68.3848,69.1554,68.3329,69.1332,87800.0
2015-02-02 11:30:00,93.31,93.86,93.23,93.34,91200.0,69.1406,69.5481,69.0813,69.1628,91200.0
2015-02-02 12:00:00,93.33,93.38,92.82,92.86,103200.0,69.1554,69.1924,68.7775,68.8071,103200.0
2015-02-02 12:30:00,92.87,93.19,92.87,92.99,75500.0,68.8145,69.0517,68.8145,68.9035,75500.0
2015-02-02 13:00:00,92.99,93.25,92.77,93.13,69300.0,68.9035,69.0961,68.7404,69.0072,69300.0
2015-02-02 13:30:00,93.16,93.19,92.61,92.64,91000.0,69.0294,69.0517,68.6219,68.6441,91000.0
2015-02-02 14:00:00,92.61,92.91,92.56,92.82,200300.0,68.6219,68.8442,68.5848,68.7775,200300.0
2015-02-02 14:30:00,92.81,93.07,92.62,92.66,123100.0,68.7701,68.9627,68.6293,68.6589,123100.0
2015-02-02 15:00:00,92.7,93.24,92.53,93.06,146700.0,68.6886,69.0887,68.5626,68.9553,146700.0
2015-02-02 15:30:00,93.06,93.69,92.95,93.43,402200.0,68.9553,69.4221,68.8738,69.2295,402200.0
2015-02-03 09:30:00,93.42,95.63,92.95,94.94,1083300.0,69.2221,70.8596,68.8738,70.3484,1083300.0
2015-02-03 10:00:00,94.98,95.09,93.95,94.09,541500.0,70.378,70.4595,69.6148,69.7185,541500.0
2015-02-03 10:30:00,94.1,94.25,93.82,94.15,354400.0,69.7259,69.8371,69.5185,69.763,354400.0
2015-02-03 11:00:00,94.13,94.38,93.74,94.15,329500.0,69.7482,69.9334,69.4592,69.763,329500.0
2015-02-03 11:30:00,94.13,95.19,94.13,94.84,299900.0,69.7482,70.5336,69.7482,70.2743,299900.0
2015-02-03 12:00:00,94.85,95.33,94.59,95.32,257400.0,70.2817,70.6374,70.089,70.6299,257400.0
2015-02-03 12:30:00,95.3,96.05,95.21,96.04,183900.0,70.6151,71.1709,70.5484,71.1634,183900.0
2015-02-03 13:00:00,96.05,96.74,95.87,96.69,214400.0,71.1709,71.6821,71.0375,71.6451,214400.0
2015-02-03 13:30:00,96.7,97.04,96.32,97.01,233100.0,71.6525,71.9044,71.3709,71.8822,233100.0
2015-02-03 14:00:00,97.03,97.11,96.59,97.01,252900.0,71.897,71.9563,71.571,71.8822,252900.0
2015-02-03 14:30:00,97.01,97.79,96.88,97.77,299400.0,71.8822,72.4602,71.7859,72.4453,299400.0
2015-02-03 15:00:00,97.81,98.32,97.34,98.32,368400.0,72.475,72.8529,72.1267,72.8529,368400.0
2015-02-03 15:30:00,98.3,98.36,97.78,97.94,737500.0,72.8381,72.8825,72.4527,72.5713,737500.0
2015-02-04 09:30:00,97.63,97.99,97.07,97.12,126100.0,72.3416,72.6083,71.9267,71.9637,126100.0
2015-02-04 10:00:00,97.12,97.52,96.72,96.73,125300.0,71.9637,72.2601,71.6673,71.6747,125300.0
2015-02-04 10:30:00,96.73,96.97,96.54,96.64,107100.0,71.6747,71.8526,71.5339,71.608,107100.0
2015-02-04 11:00:00,96.63,96.63,96.06,96.29,125300.0,71.6006,71.6006,71.1783,71.3487,125300.0
2015-02-04 11:30:00,96.32,96.75,96.11,96.16,70200.0,71.3709,71.6895,71.2153,71.2524,70200.0
2015-02-04 12:00:00,96.16,96.25,95.93,96.02,67200.0,71.2524,71.319,71.0819,71.1486,67200.0
2015-02-04 12:30:00,96.02,96.06,95.7,95.7,31900.0,71.1486,71.1783,70.9115,70.9115,31900.0
2015-02-04 13:00:00,95.73,95.75,95.27,95.49,112500.0,70.9337,70.9486,70.5929,70.7559,112500.0
2015-02-04 13:30:00,95.56,95.69,95.18,95.2,70800.0,70.8078,70.9041,70.5262,70.541,70800.0
2015-02-04 14:00:00,95.22,95.51,95.07,95.43,56700.0,70.5558,70.7707,70.4447,70.7114,56700.0
2015-02-04 14:30:00,95.44,95.68,95.37,95.56,59900.0,70.7189,70.8967,70.667,70.8078,59900.0
2015-02-04 15:00:00,95.56,95.99,95.48,95.99,86500.0,70.8078,71.1264,70.7485,71.1264,86500.0
2015-02-04 15:30:00,96.0,96.05,95.14,95.51,254400.0,71.1338,71.1709,70.4966,70.7707,254400.0
2015-02-05 09:30:00,95.97,96.63,95.3,96.42,94300.0,71.1116,71.6006,70.6151,71.445,94300.0
2015-02-05 10:00:00,96.41,97.02,96.35,96.87,150500.0,71.4376,71.8896,71.3931,71.7785,150500.0
2015-02-05 10:30:00,96.86,96.86,96.55,96.58,73300.0,71.771,71.771,71.5413,71.5636,73300.0
2015-02-05 11:00:00,96.56,96.56,96.0,96.32,100700.0,71.5488,71.5488,71.1338,71.3709,100700.0
2015-02-05 11:30:00,96.31,96.47,96.09,96.29,50600.0,71.3635,71.4821,71.2005,71.3487,50600.0
2015-02-05 12:00:00,96.27,96.28,95.69,96.01,62100.0,71.3339,71.3413,70.9041,71.1412,62100.0
2015-02-05 12:30:00,96.0,96.2,95.96,96.05,30500.0,71.1338,71.282,71.1042,71.1709,30500.0
2015-02-05 13:00:00,96.04,96.27,96.02,96.26,29000.0,71.1634,71.3339,71.1486,71.3265,29000.0
2015-02-05 13:30:00,96.24,96.34,96.13,96.15,49000.0,71.3116,71.3857,71.2301,71.245,49000.0
2015-02-05 14:00:00,96.15,96.23,95.7,95.81,79000.0,71.245,71.3042,70.9115,70.993,79000.0
2015-02-05 14:30:00,95.81,95.94,95.69,95.79,84100.0,70.993,71.0893,70.9041,70.9782,84100.0
2015-02-05 15:00:00,95.81,95.83,95.6,95.8,107100.0,70.993,71.0078,70.8374,70.9856,107100.0
2015-02-05 15:30:00,95.81,96.02,95.78,95.94,128700.0,70.993,71.1486,70.9708,71.0893,128700.0
2015-02-06 09:30:00,96.05,96.75,95.88,96.74,61300.0,71.1709,71.6895,71.0449,71.6821,61300.0
2015-02-06 10:00:00,96.72,97.14,96.68,96.87,36900.0,71.6673,71.9785,71.6377,71.7785,36900.0
2015-02-06 10:30:00,96.85,97.2,96.71,96.88,72400.0,71.7636,72.023,71.6599,71.7859,72400.0
2015-02-06 11:00:00,96.89,96.91,96.56,96.85,40200.0,71.7933,71.8081,71.5488,71.7636,40200.0
2015-02-06 11:30:00,96.83,96.93,96.34,96.86,37800.0,71.7488,71.8229,71.3857,71.771,37800.0
2015-02-06 12:00:00,96.8,96.96,96.75,96.77,21100.0,71.7266,71.8451,71.6895,71.7044,21100.0
2015-02-06 12:30:00,96.77,96.81,96.4,96.65,35500.0,71.7044,71.734,71.4302,71.6154,35500.0
2015-02-06 13:00:00,96.66,96.68,96.11,96.34,33200.0,71.6228,71.6377,71.2153,71.3857,33200.0
2015-02-06 13:30:00,96.34,96.69,96.32,96.62,52800.0,71.3857,71.6451,71.3709,71.5932,52800.0
2015-02-06 14:00:00,96.65,96.87,96.54,96.82,44000.0,71.6154,71.7785,71.5339,71.7414,44000.0
2015-02-06 14:30:00,96.84,96.98,96.6,96.6,70800.0,71.7562,71.86,71.5784,71.5784,70800.0
2015-02-06 15:00:00,96.59,96.59,96.24,96.31,49900.0,71.571,71.571,71.3116,71.3635,49900.0
2015-02-06 15:30:00,96.31,96.61,96.23,96.6,128200.0,71.3635,71.5858,71.3042,71.5784,128200.0
2015-02-09 09:30:00,95.94,97.03,95.94,96.98,41700.0,71.0893,71.897,71.0893,71.86,41700.0
2015-02-09 10:00:00,96.96,97.01,96.41,96.48,35200.0,71.8451,71.8822,71.4376,71.4895,35200.0
2015-02-09 10:30:00,96.45,96.63,96.36,96.42,25300.0,71.4672,71.6006,71.4006,71.445,25300.0
2015-02-09 11:00:00,96.45,96.81,96.43,96.81,33800.0,71.4672,71.734,71.4524,71.734,33800.0
2015-02-09 11:30:00,96.82,96.83,96.62,96.65,14200.0,71.7414,71.7488,71.5932,71.6154,14200.0
2015-02-09 12:00:00,96.66,96.76,96.53,96.76,23000.0,71.6228,71.6969,71.5265,71.6969,23000.0
2015-02-09 12:30:00,96.79,96.85,96.64,96.71,20800.0,71.7192,71.7636,71.608,71.6599,20800.0
2015-02-09 13:00:00,96.72,96.75,96.5,96.53,24600.0,71.6673,71.6895,71.5043,71.5265,24600.0
2015-02-09 13:30:00,96.45,96.45,96.09,96.24,28100.0,71.4672,71.4672,71.2005,71.3116,28100.0
2015-02-09 14:00:00,96.24,96.24,96.01,96.22,33200.0,71.3116,71.3116,71.1412,71.2968,33200.0
2015-02-09 14:30:00,96.2,96.32,96.1,96.15,36700.0,71.282,71.3709,71.2079,71.245,36700.0
2015-02-09 15:00:00,96.13,96.16,95.95,96.12,42200.0,71.2301,71.2524,71.0968,71.2227,42200.0
2015-02-09 15:30:00,96.17,96.26,95.96,96.09,73600.0,71.2598,71.3265,71.1042,71.2005,73600.0
2015-02-10 09:30:00,96.52,96.78,96.09,96.19,34600.0,71.5191,71.7118,71.2005,71.2746,34600.0
2015-02-10 10:00:00,96.21,96.5,96.11,96.22,17400.0,71.2894,71.5043,71.2153,71.2968,17400.0
2015-02-10 10:30:00,96.15,96.15,95.85,96.12,17100.0,71.245,71.245,71.0227,71.2227,17100.0
2015-02-10 11:00:00,96.17,96.52,96.08,96.52,18800.0,71.2598,71.5191,71.1931,71.5191,18800.0
2015-02-10 11:30:00,96.54,96.81,96.5,96.76,27500.0,71.5339,71.734,71.5043,71.6969,27500.0
2015-02-10 12:00:00,96.79,96.93,96.58,96.84,17400.0,71.7192,71.8229,71.5636,71.7562,17400.0
2015-02-10 12:30:00,96.82,96.86,96.68,96.69,19400.0,71.7414,71.771,71.6377,71.6451,19400.0
2015-02-10 13:00:00,96.69,96.79,96.6,96.69,11800.0,71.6451,71.7192,71.5784,71.6451,11800.0
2015-02-10 13:30:00,96.68,96.75,96.57,96.61,20900.0,71.6377,71.6895,71.5562,71.5858,20900.0
2015-02-10 14:00:00,96.62,96.86,96.62,96.8,34800.0,71.5932,71.771,71.5932,71.7266,34800.0
2015-02-10 14:30:00,96.77,97.04,96.66,97.03,64600.0,71.7044,71.9044,71.6228,71.897,64600.0
2015-02-10 15:00:00,97.04,97.06,96.48,96.69,83700.0,71.9044,71.9192,71.4895,71.6451,83700.0
2015-02-10 15:30:00,96.7,96.75,96.46,96.52,181700.0,71.6525,71.6895,71.4747,71.5191,181700.0
2015-02-11 09:30:00,96.49,97.04,96.36,96.66,47600.0,71.4969,71.9044,71.4006,71.6228,47600.0
2015-02-11 10:00:00,96.56,96.62,96.16,96.36,43700.0,71.5488,71.5932,71.2524,71.4006,43700.0
2015-02-11 10:30:00,96.33,96.51,96.25,96.38,27300.0,71.3783,71.5117,71.319,71.4154,27300.0
2015-02-11 11:00:00,96.4,96.8,96.4,96.77,23500.0,71.4302,71.7266,71.4302,71.7044,23500.0
2015-02-11 11:30:00,96.74,96.76,96.64,96.7,16400.0,71.6821,71.6969,71.608,71.6525,16400.0
2015-02-11 12:00:00,96.69,96.69,96.51,96.53,29300.0,71.6451,71.6451,71.5117,71.5265,29300.0
2015-02-11 12:30:00,96.51,96.61,96.34,96.34,23500.0,71.5117,71.5858,71.3857,71.3857,23500.0
2015-02-11 13:00:00,96.37,96.42,96.0,96.06,13900.0,71.408,71.445,71.1338,71.1783,13900.0
2015-02-11 13:30:00,96.06,96.41,96.06,96.32,21000.0,71.1783,71.4376,71.1783,71.3709,21000.0
2015-02-11 14:00:00,96.34,96.39,96.23,96.26,22100.0,71.3857,71.4228,71.3042,71.3265,22100.0
2015-02-11 14:30:00,96.24,96.45,96.24,96.31,21200.0,71.3116,71.4672,71.3116,71.3635,21200.0
2015-02-11 15:00:00,96.32,96.62,96.16,96.5,45500.0,71.3709,71.5932,71.2524,71.5043,45500.0
2015-02-11 15:30:00,96.49,96.49,96.28,96.42,90700.0,71.4969,71.4969,71.3413,71.445,90700.0
2015-02-12 09:30:00,96.29,96.65,95.92,96.39,54300.0,71.3487,71.6154,71.0745,71.4228,54300.0
2015-02-12 10:00:00,96.39,96.64,96.24,96.53,43900.0,71.4228,71.608,71.3116,71.5265,43900.0
2015-02-12 10:30:00,96.53,96.84,96.49,96.76,32700.0,71.5265,71.7562,71.4969,71.6969,32700.0
2015-02-12 11:00:00,96.74,96.94,96.65,96.77,36300.0,71.6821,71.8303,71.6154,71.7044,36300.0
2015-02-12 11:30:00,96.78,96.91,96.67,96.67,22900.0,71.7118,71.8081,71.6303,71.6303,22900.0
2015-02-12 12:00:00,96.66,96.96,96.65,96.88,26900.0,71.6228,71.8451,71.6154,71.7859,26900.0
2015-02-12 12:30:00,96.91,96.93,96.59,96.73,27500.0,71.8081,71.8229,71.571,71.6747,27500.0
2015-02-12 13:00:00,96.71,96.95,96.67,96.81,24400.0,71.6599,71.8377,71.6303,71.734,24400.0
2015-02-12 13:30:00,96.79,96.9,96.64,96.64,38000.0,71.7192,71.8007,71.608,71.608,38000.0
2015-02-12 14:00:00,96.65,96.7,96.51,96.68,30600.0,71.6154,71.6525,71.5117,71.6377,30600.0
2015-02-12 14:30:00,96.68,96.75,96.51,96.73,35200.0,71.6377,71.6895,71.5117,71.6747,35200.0
2015-02-12 15:00:00,96.73,96.87,96.69,96.74,29300.0,71.6747,71.7785,71.6451,71.6821,29300.0
2015-02-12 15:30:00,96.72,96.86,96.61,96.77,104600.0,71.6673,71.771,71.5858,71.7044,104600.0
2015-02-13 09:30:00,96.88,97.45,96.63,96.65,52400.0,71.7859,72.2082,71.6006,71.6154,52400.0
2015-02-13 10:00:00,96.63,96.82,96.53,96.81,27700.0,71.6006,71.7414,71.5265,71.734,27700.0
2015-02-13 10:30:00,96.85,97.08,96.78,97.01,40700.0,71.7636,71.9341,71.7118,71.8822,40700.0
2015-02-13 11:00:00,97.01,97.24,97.01,97.17,43900.0,71.8822,72.0526,71.8822,72.0007,43900.0
2015-02-13 11:30:00,97.16,97.42,97.16,97.39,40400.0,71.9933,72.186,71.9933,72.1638,40400.0
2015-02-13 12:00:00,97.38,97.48,97.35,97.4,28900.0,72.1564,72.2305,72.1341,72.1712,28900.0
2015-02-13 12:30:00,97.39,97.46,97.14,97.16,41300.0,72.1638,72.2156,71.9785,71.9933,41300.0
2015-02-13 13:00:00,97.14,97.2,96.89,96.89,49800.0,71.9785,72.023,71.7933,71.7933,49800.0
2015-02-13 13:30:00,96.91,97.01,96.75,96.96,27800.0,71.8081,71.8822,71.6895,71.8451,27800.0
2015-02-13 14:00:00,96.95,97.12,96.91,97.0,30900.0,71.8377,71.9637,71.8081,71.8748,30900.0
2015-02-13 14:30:00,96.99,97.03,96.88,97.02,30800.0,71.8674,71.897,71.7859,71.8896,30800.0
2015-02-13 15:00:00,96.99,97.23,96.93,97.16,61800.0,71.8674,72.0452,71.8229,71.9933,61800.0
2015-02-13 15:30:00,97.13,97.43,96.94,97.0,364600.0,71.9711,72.1934,71.8303,71.8748,364600.0
2015-02-17 09:30:00,98.0,98.39,97.32,98.35,89200.0,72.6158,72.9047,72.1119,72.8751,89200.0
2015-02-17 10:00:00,98.33,98.48,97.77,97.77,44000.0,72.8603,72.9714,72.4453,72.4453,44000.0
2015-02-17 10:30:00,97.78,97.86,97.11,97.16,49500.0,72.4527,72.512,71.9563,71.9933,49500.0
2015-02-17 11:00:00,97.18,97.47,96.61,97.11,72700.0,72.0082,72.223,71.5858,71.9563,72700.0
2015-02-17 11:30:00,97.03,97.26,96.16,96.9,331300.0,71.897,72.0674,71.2524,71.8007,331300.0
2015-02-17 12:00:00,96.93,97.95,96.93,97.86,110600.0,71.8229,72.5787,71.8229,72.512,110600.0
2015-02-17 12:30:00,97.87,98.04,97.78,97.96,27300.0,72.5194,72.6454,72.4527,72.5861,27300.0
2015-02-17 13:00:00,97.97,98.0,97.45,97.48,47000.0,72.5935,72.6158,72.2082,72.2305,47000.0
2015-02-17 13:30:00,97.5,97.51,97.02,97.42,45400.0,72.2453,72.2527,71.8896,72.186,45400.0
2015-02-17 14:00:00,97.4,97.44,96.93,96.99,36700.0,72.1712,72.2008,71.8229,71.8674,36700.0
2015-02-17 14:30:00,97.0,97.05,96.86,96.97,40400.0,71.8748,71.9118,71.771,71.8526,40400.0
2015-02-17 15:00:00,97.0,97.03,96.77,96.81,63000.0,71.8748,71.897,71.7044,71.734,63000.0
2015-02-17 15:30:00,96.82,96.84,96.45,96.48,233300.0,71.7414,71.7562,71.4672,71.4895,233300.0
2015-02-18 09:30:00,96.28,96.31,95.34,95.37,65500.0,71.3413,71.3635,70.6448,70.667,65500.0
2015-02-18 10:00:00,95.33,95.56,95.17,95.27,51300.0,70.6374,70.8078,70.5188,70.5929,51300.0
2015-02-18 10:30:00,95.26,95.55,95.2,95.54,41800.0,70.5855,70.8004,70.541,70.793,41800.0
2015-02-18 11:00:00,95.54,95.75,95.3,95.52,67000.0,70.793,70.9486,70.6151,70.7781,67000.0
2015-02-18 11:30:00,95.5,95.64,95.16,95.16,33300.0,70.7633,70.8671,70.5114,70.5114,33300.0
2015-02-18 12:00:00,95.18,95.28,94.82,94.9,34200.0,70.5262,70.6003,70.2595,70.3187,34200.0
2015-02-18 12:30:00,94.91,95.07,94.81,94.83,28200.0,70.3261,70.4447,70.252,70.2669,28200.0
2015-02-18 13:00:00,94.82,95.24,94.75,95.24,61400.0,70.2595,70.5707,70.2076,70.5707,61400.0
2015-02-18 13:30:00,95.24,95.39,95.23,95.37,32900.0,70.5707,70.6818,70.5633,70.667,32900.0
2015-02-18 14:00:00,95.37,95.77,95.36,95.59,58200.0,70.667,70.9634,70.6596,70.83,58200.0
2015-02-18 14:30:00,95.6,95.8,95.41,95.54,49800.0,70.8374,70.9856,70.6966,70.793,49800.0
2015-02-18 15:00:00,95.57,95.73,95.52,95.57,47300.0,70.8152,70.9337,70.7781,70.8152,47300.0
2015-02-18 15:30:00,95.56,95.64,95.25,95.56,170900.0,70.8078,70.8671,70.5781,70.8078,170900.0
2015-02-19 09:30:00,95.65,96.02,95.4,95.87,32800.0,70.8745,71.1486,70.6892,71.0375,32800.0
2015-02-19 10:00:00,95.87,96.49,95.83,96.2,90300.0,71.0375,71.4969,71.0078,71.282,90300.0
2015-02-19 10:30:00,96.2,96.24,95.82,96.03,58400.0,71.282,71.3116,71.0004,71.156,58400.0
2015-02-19 11:00:00,96.03,96.07,95.89,96.04,17300.0,71.156,71.1857,71.0523,71.1634,17300.0
2015-02-19 11:30:00,96.05,96.06,95.85,96.01,25500.0,71.1709,71.1783,71.0227,71.1412,25500.0
2015-02-19 12:00:00,95.98,96.01,95.8,95.8,21000.0,71.119,71.1412,70.9856,70.9856,21000.0
2015-02-19 12:30:00,95.82,95.82,95.63,95.72,14500.0,71.0004,71.0004,70.8596,70.9263,14500.0
2015-02-19 13:00:00,95.76,95.76,95.37,95.44,15200.0,70.956,70.956,70.667,70.7189,15200.0
2015-02-19 13:30:00,95.44,95.64,95.44,95.61,14300.0,70.7189,70.8671,70.7189,70.8448,14300.0
2015-02-19 14:00:00,95.62,95.65,95.51,95.64,27500.0,70.8522,70.8745,70.7707,70.8671,27500.0
2015-02-19 14:30:00,95.64,95.73,95.48,95.71,20000.0,70.8671,70.9337,70.7485,70.9189,20000.0
2015-02-19 15:00:00,95.73,95.81,95.72,95.77,27200.0,70.9337,70.993,70.9263,70.9634,27200.0
2015-02-19 15:30:00,95.77,95.77,95.58,95.68,78000.0,70.9634,70.9634,70.8226,70.8967,78000.0
2015-02-20 09:30:00,95.59,95.76,95.06,95.13,54700.0,70.83,70.956,70.4373,70.4892,54700.0
2015-02-20 10:00:00,95.16,95.29,95.06,95.13,24600.0,70.5114,70.6077,70.4373,70.4892,24600.0
2015-02-20 10:30:00,95.1,95.68,95.06,95.4,28200.0,70.4669,70.8967,70.4373,70.6892,28200.0
2015-02-20 11:00:00,95.4,95.7,95.4,95.69,23600.0,70.6892,70.9115,70.6892,70.9041,23600.0
2015-02-20 11:30:00,95.68,95.86,95.61,95.69,22700.0,70.8967,71.0301,70.8448,70.9041,22700.0
2015-02-20 12:00:00,95.72,95.78,95.63,95.63,14100.0,70.9263,70.9708,70.8596,70.8596,14100.0
2015-02-20 12:30:00,95.65,95.94,95.56,95.92,42300.0,70.8745,71.0893,70.8078,71.0745,42300.0
2015-02-20 13:00:00,95.9,96.04,95.88,95.94,68100.0,71.0597,71.1634,71.0449,71.0893,68100.0
2015-02-20 13:30:00,95.97,96.3,95.97,96.28,24400.0,71.1116,71.3561,71.1116,71.3413,24400.0
2015-02-20 14:00:00,96.23,96.36,96.16,96.18,54600.0,71.3042,71.4006,71.2524,71.2672,54600.0
2015-02-20 14:30:00,96.19,96.29,96.09,96.23,51600.0,71.2746,71.3487,71.2005,71.3042,51600.0
2015-02-20 15:00:00,96.27,96.34,96.2,96.27,69700.0,71.3339,71.3857,71.282,71.3339,69700.0
2015-02-20 15:30:00,96.28,96.36,96.21,96.29,76000.0,71.3413,71.4006,71.2894,71.3487,76000.0
2015-02-23 09:30:00,96.19,96.4,95.97,96.09,20000.0,71.2746,71.4302,71.1116,71.2005,20000.0
2015-02-23 10:00:00,96.09,96.29,95.96,96.23,12700.0,71.2005,71.3487,71.1042,71.3042,12700.0
2015-02-23 10:30:00,96.19,96.37,96.13,96.28,17500.0,71.2746,71.408,71.2301,71.3413,17500.0
2015-02-23 11:00:00,96.26,96.44,96.13,96.42,23700.0,71.3265,71.4598,71.2301,71.445,23700.0
2015-02-23 11:30:00,96.42,96.42,96.25,96.34,9200.0,71.445,71.445,71.319,71.3857,9200.0
2015-02-23 12:00:00,96.33,96.39,96.22,96.22,6500.0,71.3783,71.4228,71.2968,71.2968,6500.0
2015-02-23 12:30:00,96.23,96.24,96.06,96.08,8200.0,71.3042,71.3116,71.1783,71.1931,8200.0
2015-02-23 13:00:00,96.06,96.15,96.02,96.09,10300.0,71.1783,71.245,71.1486,71.2005,10300.0
2015-02-23 13:30:00,96.1,96.23,96.09,96.16,14900.0,71.2079,71.3042,71.2005,71.2524,14900.0
2015-02-23 14:00:00,96.15,96.25,96.13,96.19,12700.0,71.245,71.319,71.2301,71.2746,12700.0
2015-02-23 14:30:00,96.19,96.23,96.08,96.18,13100.0,71.2746,71.3042,71.1931,71.2672,13100.0
2015-02-23 15:00:00,96.14,96.2,96.01,96.2,21200.0,71.2375,71.282,71.1412,71.282,21200.0
2015-02-23 15:30:00,96.19,96.41,96.19,96.39,77200.0,71.2746,71.4376,71.2746,71.4228,77200.0
2015-02-24 09:30:00,96.25,96.76,96.25,96.4,25900.0,71.319,71.6969,71.319,71.4302,25900.0
2015-02-24 10:00:00,96.42,96.85,96.36,96.79,16000.0,71.445,71.7636,71.4006,71.7192,16000.0
2015-02-24 10:30:00,96.74,96.75,96.61,96.64,13900.0,71.6821,71.6895,71.5858,71.608,13900.0
2015-02-24 11:00:00,96.69,96.87,96.63,96.7,15000.0,71.6451,71.7785,71.6006,71.6525,15000.0
2015-02-24 11:30:00,96.69,96.75,96.62,96.62,13100.0,71.6451,71.6895,71.5932,71.5932,13100.0
2015-02-24 12:00:00,96.6,96.65,96.48,96.5,7200.0,71.5784,71.6154,71.4895,71.5043,7200.0
2015-02-24 12:30:00,96.47,96.5,96.27,96.5,13700.0,71.4821,71.5043,71.3339,71.5043,13700.0
2015-02-24 13:00:00,96.49,96.53,96.37,96.46,8300.0,71.4969,71.5265,71.408,71.4747,8300.0
2015-02-24 13:30:00,96.44,96.56,96.37,96.4,7100.0,71.4598,71.5488,71.408,71.4302,7100.0
2015-02-24 14:00:00,96.39,96.54,96.36,96.43,9900.0,71.4228,71.5339,71.4006,71.4524,9900.0
2015-02-24 14:30:00,96.41,96.44,96.34,96.41,8500.0,71.4376,71.4598,71.3857,71.4376,8500.0
2015-02-24 15:00:00,96.41,96.56,96.39,96.52,15300.0,71.4376,71.5488,71.4228,71.5191,15300.0
2015-02-24 15:30:00,96.51,96.53,96.32,96.33,90700.0,71.5117,71.5265,71.3709,71.3783,90700.0
2015-02-25 09:30:00,95.94,97.0,95.94,96.91,67900.0,71.0893,71.8748,71.0893,71.8081,67900.0
2015-02-25 10:00:00,96.92,97.07,96.79,97.02,34800.0,71.8155,71.9267,71.7192,71.8896,34800.0
2015-02-25 10:30:00,97.02,97.13,96.91,96.94,44200.0,71.8896,71.9711,71.8081,71.8303,44200.0
2015-02-25 11:00:00,96.98,97.05,96.92,96.99,28300.0,71.86,71.9118,71.8155,71.8674,28300.0
2015-02-25 11:30:00,96.96,97.05,96.9,96.96,20300.0,71.8451,71.9118,71.8007,71.8451,20300.0
2015-02-25 12:00:00,96.98,97.07,96.97,96.99,34400.0,71.86,71.9267,71.8526,71.8674,34400.0
2015-02-25 12:30:00,96.99,97.06,96.96,97.03,23700.0,71.8674,71.9192,71.8451,71.897,23700.0
2015-02-25 13:00:00,97.01,97.07,96.95,97.03,31500.0,71.8822,71.9267,71.8377,71.897,31500.0
2015-02-25 13:30:00,97.05,97.07,96.89,96.96,27800.0,71.9118,71.9267,71.7933,71.8451,27800.0
2015-02-25 14:00:00,96.95,97.05,96.82,96.87,40700.0,71.8377,71.9118,71.7414,71.7785,40700.0
2015-02-25 14:30:00,96.87,96.98,96.72,96.86,27600.0,71.7785,71.86,71.6673,71.771,27600.0
2015-02-25 15:00:00,96.85,96.9,96.67,96.82,34400.0,71.7636,71.8007,71.6303,71.7414,34400.0
2015-02-25 15:30:00,96.81,97.01,96.73,96.75,179100.0,71.734,71.8822,71.6747,71.6895,179100.0
2015-02-26 09:30:00,96.44,96.77,96.24,96.3,37600.0,71.4598,71.7044,71.3116,71.3561,37600.0
2015-02-26 10:00:00,96.35,96.4,96.26,96.39,15500.0,71.3931,71.4302,71.3265,71.4228,15500.0
2015-02-26 10:30:00,96.4,96.47,96.3,96.44,23100.0,71.4302,71.4821,71.3561,71.4598,23100.0
2015-02-26 11:00:00,96.44,96.74,96.44,96.63,22200.0,71.4598,71.6821,71.4598,71.6006,22200.0
2015-02-26 11:30:00,96.62,96.79,96.57,96.65,16200.0,71.5932,71.7192,71.5562,71.6154,16200.0
2015-02-26 12:00:00,96.66,96.7,96.53,96.6,16500.0,71.6228,71.6525,71.5265,71.5784,16500.0
2015-02-26 12:30:00,96.61,96.73,96.54,96.72,12400.0,71.5858,71.6747,71.5339,71.6673,12400.0
2015-02-26 13:00:00,96.72,96.76,96.54,96.63,20300.0,71.6673,71.6969,71.5339,71.6006,20300.0
2015-02-26 13:30:00,96.65,96.67,96.45,96.47,19900.0,71.6154,71.6303,71.4672,71.4821,19900.0
2015-02-26 14:00:00,96.46,96.52,96.41,96.41,28800.0,71.4747,71.5191,71.4376,71.4376,28800.0
2015-02-26 14:30:00,96.42,96.44,96.23,96.25,17600.0,71.445,71.4598,71.3042,71.319,17600.0
2015-02-26 15:00:00,96.26,96.5,96.16,96.5,30800.0,71.3265,71.5043,71.2524,71.5043,30800.0
2015-02-26 15:30:00,96.49,96.63,96.39,96.53,68500.0,71.4969,71.6006,71.4228,71.5265,68500.0
2015-02-27 09:30:00,96.64,96.89,96.15,96.2,18700.0,71.608,71.7933,71.245,71.282,18700.0
2015-02-27 10:00:00,96.25,96.25,95.87,96.2,17900.0,71.319,71.319,71.0375,71.282,17900.0
2015-02-27 10:30:00,96.17,96.24,95.99,96.04,18100.0,71.2598,71.3116,71.1264,71.1634,18100.0
2015-02-27 11:00:00,96.04,96.15,95.99,95.99,24500.0,71.1634,71.245,71.1264,71.1264,24500.0
2015-02-27 11:30:00,95.98,96.28,95.98,96.26,18300.0,71.119,71.3413,71.119,71.3265,18300.0
2015-02-27 12:00:00,96.28,96.44,96.27,96.41,13400.0,71.3413,71.4598,71.3339,71.4376,13400.0
2015-02-27 12:30:00,96.42,96.42,96.17,96.22,17400.0,71.445,71.445,71.2598,71.2968,17400.0
2015-02-27 13:00:00,96.21,96.25,96.11,96.18,18600.0,71.2894,71.319,71.2153,71.2672,18600.0
2015-02-27 13:30:00,96.18,96.38,96.17,96.36,25900.0,71.2672,71.4154,71.2598,71.4006,25900.0
2015-02-27 14:00:00,96.38,96.45,96.34,96.4,17800.0,71.4154,71.4672,71.3857,71.4302,17800.0
2015-02-27 14:30:00,96.41,96.43,96.19,96.19,15400.0,71.4376,71.4524,71.2746,71.2746,15400.0
2015-02-27 15:00:00,96.2,96.35,96.17,96.27,40900.0,71.282,71.3931,71.2598,71.3339,40900.0
2015-02-27 15:30:00,96.3,96.3,96.06,96.08,90700.0,71.3561,71.3561,71.1783,71.1931,90700.0
2015-03-02 09:30:00,96.15,96.76,95.88,96.76,58000.0,71.245,71.6969,71.0449,71.6969,58000.0
2015-03-02 10:00:00,96.76,97.16,96.68,97.14,40000.0,71.6969,71.9933,71.6377,71.9785,40000.0
2015-03-02 10:30:00,97.15,97.29,97.07,97.24,39500.0,71.9859,72.0897,71.9267,72.0526,39500.0
2015-03-02 11:00:00,97.27,97.28,96.88,96.92,41200.0,72.0748,72.0823,71.7859,71.8155,41200.0
2015-03-02 11:30:00,96.93,97.09,96.91,96.96,28200.0,71.8229,71.9415,71.8081,71.8451,28200.0
2015-03-02 12:00:00,96.94,97.03,96.65,96.73,30500.0,71.8303,71.897,71.6154,71.6747,30500.0
2015-03-02 12:30:00,96.73,96.77,96.6,96.62,20400.0,71.6747,71.7044,71.5784,71.5932,20400.0
2015-03-02 13:00:00,96.6,96.82,96.6,96.82,30700.0,71.5784,71.7414,71.5784,71.7414,30700.0
2015-03-02 13:30:00,96.84,96.88,96.72,96.88,32800.0,71.7562,71.7859,71.6673,71.7859,32800.0
2015-03-02 14:00:00,96.86,96.86,96.67,96.72,31300.0,71.771,71.771,71.6303,71.6673,31300.0
2015-03-02 14:30:00,96.75,96.83,96.66,96.81,23200.0,71.6895,71.7488,71.6228,71.734,23200.0
2015-03-02 15:00:00,96.81,96.87,96.75,96.82,50300.0,71.734,71.7785,71.6895,71.7414,50300.0
2015-03-02 15:30:00,96.82,97.0,96.8,96.92,112200.0,71.7414,71.8748,71.7266,71.8155,112200.0
2015-03-03 09:30:00,96.51,96.91,95.82,96.0,69400.0,71.5117,71.8081,71.0004,71.1338,69400.0
2015-03-03 10:00:00,95.94,96.02,95.77,95.87,40900.0,71.0893,71.1486,70.9634,71.0375,40900.0
2015-03-03 10:30:00,95.89,95.97,95.44,95.52,51700.0,71.0523,71.1116,70.7189,70.7781,51700.0
2015-03-03 11:00:00,95.53,95.59,95.11,95.53,63300.0,70.7855,70.83,70.4743,70.7855,63300.0
2015-03-03 11:30:00,95.51,95.56,95.23,95.33,36900.0,70.7707,70.8078,70.5633,70.6374,36900.0
2015-03-03 12:00:00,95.31,95.33,94.5,94.87,57200.0,70.6225,70.6374,70.0223,70.2965,57200.0
2015-03-03 12:30:00,94.86,95.12,94.84,95.11,32600.0,70.2891,70.4817,70.2743,70.4743,32600.0
2015-03-03 13:00:00,95.12,95.17,94.95,95.03,25000.0,70.4817,70.5188,70.3558,70.4151,25000.0
2015-03-03 13:30:00,95.07,95.09,94.85,94.87,33300.0,70.4447,70.4595,70.2817,70.2965,33300.0
2015-03-03 14:00:00,94.87,95.06,94.86,95.06,30200.0,70.2965,70.4373,70.2891,70.4373,30200.0
2015-03-03 14:30:00,95.09,95.09,94.83,95.04,42100.0,70.4595,70.4595,70.2669,70.4225,42100.0
2015-03-03 15:00:00,95.05,95.43,95.02,95.43,40300.0,70.4299,70.7114,70.4076,70.7114,40300.0
2015-03-03 15:30:00,95.44,95.54,95.39,95.49,136900.0,70.7189,70.793,70.6818,70.7559,136900.0
2015-03-04 09:30:00,94.57,94.57,94.13,94.23,39100.0,70.5325,70.5325,70.2043,70.2789,39100.0
2015-03-04 10:00:00,94.22,94.31,93.85,94.21,36800.0,70.2714,70.3386,69.9955,70.264,36800.0
2015-03-04 10:30:00,94.21,94.39,94.16,94.32,38600.0,70.264,70.3982,70.2267,70.346,38600.0
2015-03-04 11:00:00,94.33,94.54,94.28,94.43,34600.0,70.3535,70.5101,70.3162,70.4281,34600.0
2015-03-04 11:30:00,94.45,94.56,94.25,94.37,26600.0,70.443,70.525,70.2938,70.3833,26600.0
2015-03-04 12:00:00,94.38,94.68,94.33,94.68,22800.0,70.3908,70.6145,70.3535,70.6145,22800.0
2015-03-04 12:30:00,94.7,94.87,94.64,94.64,28100.0,70.6294,70.7562,70.5847,70.5847,28100.0
2015-03-04 13:00:00,94.64,94.68,94.5,94.51,29100.0,70.5847,70.6145,70.4803,70.4877,29100.0
2015-03-04 13:30:00,94.52,94.53,94.19,94.25,40400.0,70.4952,70.5026,70.2491,70.2938,40400.0
2015-03-04 14:00:00,94.28,94.43,94.26,94.43,32800.0,70.3162,70.4281,70.3013,70.4281,32800.0
2015-03-04 14:30:00,94.4,94.5,94.29,94.32,37800.0,70.4057,70.4803,70.3236,70.346,37800.0
2015-03-04 15:00:00,94.34,94.36,94.14,94.28,41700.0,70.3609,70.3759,70.2118,70.3162,41700.0
2015-03-04 15:30:00,94.28,94.31,93.95,94.05,84900.0,70.3162,70.3386,70.0701,70.1446,84900.0
2015-03-05 09:30:00,94.22,94.63,93.97,94.37,42400.0,70.2714,70.5772,70.085,70.3833,42400.0
2015-03-05 10:00:00,94.36,94.43,94.01,94.28,28200.0,70.3759,70.4281,70.1148,70.3162,28200.0
2015-03-05 10:30:00,94.27,94.48,94.22,94.48,22500.0,70.3087,70.4654,70.2714,70.4654,22500.0
2015-03-05 11:00:00,94.44,94.56,94.2,94.22,17800.0,70.4355,70.525,70.2565,70.2714,17800.0
2015-03-05 11:30:00,94.22,94.64,94.21,94.52,20000.0,70.2714,70.5847,70.264,70.4952,20000.0
2015-03-05 12:00:00,94.5,94.5,94.35,94.37,11800.0,70.4803,70.4803,70.3684,70.3833,11800.0
2015-03-05 12:30:00,94.38,94.43,94.03,94.09,22100.0,70.3908,70.4281,70.1297,70.1745,22100.0
2015-03-05 13:00:00,94.06,94.31,94.06,94.24,26700.0,70.1521,70.3386,70.1521,70.2864,26700.0
2015-03-05 13:30:00,94.24,94.3,94.16,94.26,11300.0,70.2864,70.3311,70.2267,70.3013,11300.0
2015-03-05 14:00:00,94.27,94.38,94.22,94.22,15200.0,70.3087,70.3908,70.2714,70.2714,15200.0
2015-03-05 14:30:00,94.22,94.26,93.99,94.18,17200.0,70.2714,70.3013,70.0999,70.2416,17200.0
2015-03-05 15:00:00,94.18,94.26,94.08,94.25,23900.0,70.2416,70.3013,70.167,70.2938,23900.0
2015-03-05 15:30:00,94.23,94.28,94.12,94.2,60900.0,70.2789,70.3162,70.1969,70.2565,60900.0
2015-03-06 09:30:00,94.04,94.04,93.34,93.57,37700.0,70.1372,70.1372,69.6151,69.7867,37700.0
2015-03-06 10:00:00,93.6,93.62,93.35,93.53,47600.0,69.809,69.8239,69.6226,69.7568,47600.0
2015-03-06 10:30:00,93.54,93.58,93.31,93.4,28500.0,69.7643,69.7941,69.5927,69.6599,28500.0
2015-03-06 11:00:00,93.44,93.47,93.01,93.08,32200.0,69.6897,69.7121,69.369,69.4212,32200.0
2015-03-06 11:30:00,93.06,93.1,92.91,93.02,31700.0,69.4063,69.4361,69.2944,69.3765,31700.0
2015-03-06 12:00:00,93.02,93.06,92.63,92.64,36500.0,69.3765,69.4063,69.0856,69.093,36500.0
2015-03-06 12:30:00,92.62,92.94,92.59,92.74,28200.0,69.0781,69.3168,69.0557,69.1676,28200.0
2015-03-06 13:00:00,92.82,92.94,92.77,92.91,19800.0,69.2273,69.3168,69.19,69.2944,19800.0
2015-03-06 13:30:00,92.91,92.92,92.75,92.92,13900.0,69.2944,69.3019,69.1751,69.3019,13900.0
2015-03-06 14:00:00,92.9,93.03,92.74,92.77,21800.0,69.287,69.3839,69.1676,69.19,21800.0
2015-03-06 14:30:00,92.77,92.94,92.55,92.88,98300.0,69.19,69.3168,69.0259,69.272,98300.0
2015-03-06 15:00:00,92.88,93.22,92.85,92.99,63500.0,69.272,69.5256,69.2497,69.3541,63500.0
2015-03-06 15:30:00,93.01,93.05,92.71,92.9,116100.0,69.369,69.3988,69.1452,69.287,116100.0
2015-03-09 09:30:00,93.18,93.65,93.15,93.64,54800.0,69.4958,69.8463,69.4734,69.8389,54800.0
2015-03-09 10:00:00,93.64,93.68,93.51,93.52,50300.0,69.8389,69.8687,69.7419,69.7494,50300.0
2015-03-09 10:30:00,93.53,93.82,93.39,93.75,49200.0,69.7568,69.9731,69.6524,69.9209,49200.0
2015-03-09 11:00:00,93.73,93.87,93.68,93.83,31600.0,69.906,70.0104,69.8687,69.9806,31600.0
2015-03-09 11:30:00,93.83,94.05,93.81,93.99,33700.0,69.9806,70.1446,69.9657,70.0999,33700.0
2015-03-09 12:00:00,93.98,93.99,93.78,93.8,28900.0,70.0924,70.0999,69.9433,69.9582,28900.0
2015-03-09 12:30:00,93.81,93.81,93.6,93.75,28300.0,69.9657,69.9657,69.809,69.9209,28300.0
2015-03-09 13:00:00,93.76,93.89,93.74,93.84,20400.0,69.9284,70.0253,69.9134,69.988,20400.0
2015-03-09 13:30:00,93.86,93.95,93.82,93.94,19600.0,70.0029,70.0701,69.9731,70.0626,19600.0
2015-03-09 14:00:00,93.95,94.04,93.9,94.03,26800.0,70.0701,70.1372,70.0328,70.1297,26800.0
2015-03-09 14:30:00,94.04,94.04,93.86,93.92,34300.0,70.1372,70.1372,70.0029,70.0477,34300.0
2015-03-09 15:00:00,93.93,94.04,93.84,93.88,40100.0,70.0552,70.1372,69.988,70.0179,40100.0
2015-03-09 15:30:00,93.88,94.01,93.8,93.87,145700.0,70.0179,70.1148,69.9582,70.0104,145700.0
2015-03-10 09:30:00,93.11,93.55,93.0,93.23,58200.0,69.4436,69.7717,69.3615,69.5331,58200.0
2015-03-10 10:00:00,93.24,93.35,92.8,92.89,47700.0,69.5405,69.6226,69.2124,69.2795,47700.0
2015-03-10 10:30:00,92.91,92.94,92.58,92.79,30700.0,69.2944,69.3168,69.0483,69.2049,30700.0
2015-03-10 11:00:00,92.76,93.01,92.69,92.95,21900.0,69.1825,69.369,69.1303,69.3242,21900.0
2015-03-10 11:30:00,92.95,92.97,92.75,92.75,21700.0,69.3242,69.3392,69.1751,69.1751,21700.0
2015-03-10 12:00:00,92.72,92.95,92.66,92.81,23200.0,69.1527,69.3242,69.108,69.2198,23200.0
2015-03-10 12:30:00,92.79,92.88,92.68,92.72,21400.0,69.2049,69.272,69.1229,69.1527,21400.0
2015-03-10 13:00:00,92.76,92.89,92.7,92.86,17100.0,69.1825,69.2795,69.1378,69.2571,17100.0
2015-03-10 13:30:00,92.84,92.84,92.64,92.7,18500.0,69.2422,69.2422,69.093,69.1378,18500.0
2015-03-10 14:00:00,92.7,92.77,92.57,92.58,39500.0,69.1378,69.19,69.0408,69.0483,39500.0
2015-03-10 14:30:00,92.58,92.68,92.45,92.45,21500.0,69.0483,69.1229,68.9513,68.9513,21500.0
2015-03-10 15:00:00,92.43,92.62,92.42,92.54,36100.0,68.9364,69.0781,68.929,69.0185,36100.0
2015-03-10 15:30:00,92.53,92.58,92.39,92.41,88600.0,69.011,69.0483,68.9066,68.9215,88600.0
2015-03-11 09:30:00,92.3,92.8,92.01,92.02,32700.0,68.8395,69.2124,68.6232,68.6306,32700.0
2015-03-11 10:00:00,92.05,92.43,91.96,92.4,24500.0,68.653,68.9364,68.5859,68.914,24500.0
2015-03-11 10:30:00,92.4,92.54,92.08,92.49,60100.0,68.914,69.0185,68.6754,68.9812,60100.0
2015-03-11 11:00:00,92.52,92.66,92.4,92.66,21400.0,69.0035,69.108,68.914,69.108,21400.0
2015-03-11 11:30:00,92.67,92.72,92.55,92.59,16000.0,69.1154,69.1527,69.0259,69.0557,16000.0
2015-03-11 12:00:00,92.59,92.59,92.31,92.46,34900.0,69.0557,69.0557,68.8469,68.9588,34900.0
2015-03-11 12:30:00,92.43,92.76,92.4,92.68,12800.0,68.9364,69.1825,68.914,69.1229,12800.0
2015-03-11 13:00:00,92.7,92.74,92.42,92.45,25600.0,69.1378,69.1676,68.929,68.9513,25600.0
2015-03-11 13:30:00,92.45,92.51,92.24,92.4,31400.0,68.9513,68.9961,68.7947,68.914,31400.0
2015-03-11 14:00:00,92.39,92.52,92.36,92.39,24200.0,68.9066,69.0035,68.8842,68.9066,24200.0
2015-03-11 14:30:00,92.37,92.63,92.34,92.6,19300.0,68.8917,69.0856,68.8693,69.0632,19300.0
2015-03-11 15:00:00,92.59,92.6,92.3,92.31,37400.0,69.0557,69.0632,68.8395,68.8469,37400.0
2015-03-11 15:30:00,92.31,92.41,92.15,92.34,83400.0,68.8469,68.9215,68.7276,68.8693,83400.0
2015-03-12 09:30:00,92.89,93.89,92.89,93.6,36300.0,69.2795,70.0253,69.2795,69.809,36300.0
2015-03-12 10:00:00,93.61,93.81,93.17,93.75,53500.0,69.8165,69.9657,69.4883,69.9209,53500.0
2015-03-12 10:30:00,93.7,94.32,93.67,94.3,79700.0,69.8836,70.346,69.8612,70.3311,79700.0
2015-03-12 11:00:00,94.29,94.7,94.29,94.62,31300.0,70.3236,70.6294,70.3236,70.5698,31300.0
2015-03-12 11:30:00,94.58,94.65,94.51,94.59,31900.0,70.5399,70.5921,70.4877,70.5474,31900.0
2015-03-12 12:00:00,94.59,94.63,94.54,94.63,19300.0,70.5474,70.5772,70.5101,70.5772,19300.0
2015-03-12 12:30:00,94.59,94.63,94.55,94.58,14200.0,70.5474,70.5772,70.5176,70.5399,14200.0
2015-03-12 13:00:00,94.57,94.61,94.3,94.32,13200.0,70.5325,70.5623,70.3311,70.346,13200.0
2015-03-12 13:30:00,94.33,94.56,94.28,94.53,22100.0,70.3535,70.525,70.3162,70.5026,22100.0
2015-03-12 14:00:00,94.53,94.74,94.51,94.6,21000.0,70.5026,70.6593,70.4877,70.5549,21000.0
2015-03-12 14:30:00,94.57,94.71,94.44,94.7,31600.0,70.5325,70.6369,70.4355,70.6294,31600.0
2015-03-12 15:00:00,94.7,94.8,94.61,94.61,27200.0,70.6294,70.704,70.5623,70.5623,27200.0
2015-03-12 15:30:00,94.61,94.82,94.5,94.72,105800.0,70.5623,70.7189,70.4803,70.6444,105800.0
2015-03-13 09:30:00,94.72,94.72,93.79,94.05,57600.0,70.6444,70.6444,69.9507,70.1446,57600.0
2015-03-13 10:00:00,94.02,94.14,93.81,94.1,66100.0,70.1223,70.2118,69.9657,70.1819,66100.0
2015-03-13 10:30:00,94.09,94.46,93.96,93.99,85000.0,70.1745,70.4504,70.0775,70.0999,85000.0
2015-03-13 11:00:00,93.99,94.08,93.44,93.44,58800.0,70.0999,70.167,69.6897,69.6897,58800.0
2015-03-13 11:30:00,93.46,93.78,93.35,93.65,47900.0,69.7046,69.9433,69.6226,69.8463,47900.0
2015-03-13 12:00:00,93.64,93.9,93.5,93.81,29200.0,69.8389,70.0328,69.7344,69.9657,29200.0
2015-03-13 12:30:00,93.81,94.07,93.7,94.07,38200.0,69.9657,70.1596,69.8836,70.1596,38200.0
2015-03-13 13:00:00,94.02,94.02,93.72,93.74,45300.0,70.1223,70.1223,69.8985,69.9134,45300.0
2015-03-13 13:30:00,93.75,93.96,93.67,93.88,34400.0,69.9209,70.0775,69.8612,70.0179,34400.0
2015-03-13 14:00:00,93.86,93.91,93.61,93.91,38300.0,70.0029,70.0402,69.8165,70.0402,38300.0
2015-03-13 14:30:00,93.9,94.01,93.72,94.0,59300.0,70.0328,70.1148,69.8985,70.1074,59300.0
2015-03-13 15:00:00,94.0,94.15,93.93,94.15,58100.0,70.1074,70.2192,70.0552,70.2192,58100.0
2015-03-13 15:30:00,94.14,94.62,94.06,94.5,174800.0,70.2118,70.5698,70.1521,70.4803,174800.0
2015-03-16 09:30:00,95.13,95.79,94.83,95.45,43800.0,70.9501,71.4424,70.7264,71.1888,43800.0
2015-03-16 10:00:00,95.43,95.85,95.38,95.79,32200.0,71.1739,71.4871,71.1366,71.4424,32200.0
2015-03-16 10:30:00,95.8,95.86,95.52,95.79,25000.0,71.4498,71.4946,71.241,71.4424,25000.0
2015-03-16 11:00:00,95.73,96.04,95.73,95.97,28100.0,71.3976,71.6288,71.3976,71.5766,28100.0
2015-03-16 11:30:00,95.96,95.98,95.79,95.86,22800.0,71.5692,71.5841,71.4424,71.4946,22800.0
2015-03-16 12:00:00,95.87,95.88,95.56,95.6,20500.0,71.502,71.5095,71.2708,71.3007,20500.0
2015-03-16 12:30:00,95.62,95.79,95.6,95.69,20600.0,71.3156,71.4424,71.3007,71.3678,20600.0
2015-03-16 13:00:00,95.68,95.85,95.55,95.8,19600.0,71.3603,71.4871,71.2634,71.4498,19600.0
2015-03-16 13:30:00,95.81,95.84,95.74,95.84,24800.0,71.4573,71.4797,71.4051,71.4797,24800.0
2015-03-16 14:00:00,95.85,95.93,95.76,95.87,35000.0,71.4871,71.5468,71.42,71.502,35000.0
2015-03-16 14:30:00,95.88,96.06,95.88,96.06,31400.0,71.5095,71.6438,71.5095,71.6438,31400.0
2015-03-16 15:00:00,96.06,96.14,95.9,96.01,33900.0,71.6438,71.7034,71.5244,71.6065,33900.0
2015-03-16 15:30:00,96.04,96.26,95.99,96.0,198700.0,71.6288,71.7929,71.5915,71.599,198700.0
2015-03-17 09:30:00,95.33,95.74,95.06,95.66,41400.0,71.0993,71.4051,70.8979,71.3454,41400.0
2015-03-17 10:00:00,95.72,95.72,95.41,95.56,26000.0,71.3902,71.3902,71.159,71.2708,26000.0
2015-03-17 10:30:00,95.6,95.63,95.26,95.3,16600.0,71.3007,71.323,71.0471,71.0769,16600.0
2015-03-17 11:00:00,95.3,95.3,94.92,95.11,32300.0,71.0769,71.0769,70.7935,70.9352,32300.0
2015-03-17 11:30:00,95.12,95.17,94.9,94.91,32600.0,70.9427,70.98,70.7786,70.7861,32600.0
2015-03-17 12:00:00,94.93,94.96,94.8,94.92,13100.0,70.801,70.8233,70.704,70.7935,13100.0
2015-03-17 12:30:00,94.92,94.92,94.72,94.75,16900.0,70.7935,70.7935,70.6444,70.6667,16900.0
2015-03-17 13:00:00,94.71,94.81,94.66,94.71,18000.0,70.6369,70.7115,70.5996,70.6369,18000.0
2015-03-17 13:30:00,94.72,94.74,94.48,94.58,31300.0,70.6444,70.6593,70.4654,70.5399,31300.0
2015-03-17 14:00:00,94.62,94.69,94.53,94.53,28300.0,70.5698,70.622,70.5026,70.5026,28300.0
2015-03-17 14:30:00,94.53,94.65,94.35,94.62,35900.0,70.5026,70.5921,70.3684,70.5698,35900.0
2015-03-17 15:00:00,94.64,94.91,94.64,94.84,22900.0,70.5847,70.7861,70.5847,70.7338,22900.0
2015-03-17 15:30:00,94.83,94.88,94.6,94.65,77300.0,70.7264,70.7637,70.5549,70.5921,77300.0
2015-03-18 09:30:00,94.54,94.54,93.73,93.81,30400.0,70.5101,70.5101,69.906,69.9657,30400.0
2015-03-18 10:00:00,93.83,94.06,93.81,93.97,27600.0,69.9806,70.1521,69.9657,70.085,27600.0
2015-03-18 10:30:00,93.95,94.06,93.82,94.06,16300.0,70.0701,70.1521,69.9731,70.1521,16300.0
2015-03-18 11:00:00,94.05,94.1,93.61,93.61,19700.0,70.1446,70.1819,69.8165,69.8165,19700.0
2015-03-18 11:30:00,93.63,93.81,93.52,93.81,76400.0,69.8314,69.9657,69.7494,69.9657,76400.0
2015-03-18 12:00:00,93.8,93.8,93.54,93.68,29300.0,69.9582,69.9582,69.7643,69.8687,29300.0
2015-03-18 12:30:00,93.66,93.81,93.51,93.54,67400.0,69.8538,69.9657,69.7419,69.7643,67400.0
2015-03-18 13:00:00,93.54,93.66,93.53,93.59,23300.0,69.7643,69.8538,69.7568,69.8016,23300.0
2015-03-18 13:30:00,93.58,93.78,93.41,93.72,63200.0,69.7941,69.9433,69.6673,69.8985,63200.0
2015-03-18 14:00:00,93.79,94.98,93.69,94.84,146700.0,69.9507,70.8383,69.8762,70.7338,146700.0
2015-03-18 14:30:00,94.89,95.2,94.82,95.2,98600.0,70.7711,71.0023,70.7189,71.0023,98600.0
2015-03-18 15:00:00,95.19,95.62,95.15,95.38,58400.0,70.9949,71.3156,70.9651,71.1366,58400.0
2015-03-18 15:30:00,95.39,95.46,95.14,95.23,148000.0,71.1441,71.1963,70.9576,71.0247,148000.0
2015-03-19 09:30:00,95.14,95.33,94.72,95.23,29600.0,70.9576,71.0993,70.6444,71.0247,29600.0
2015-03-19 10:00:00,95.29,95.46,95.07,95.41,44800.0,71.0695,71.1963,70.9054,71.159,44800.0
2015-03-19 10:30:00,95.41,95.49,95.33,95.45,19100.0,71.159,71.2186,71.0993,71.1888,19100.0
2015-03-19 11:00:00,95.44,95.58,95.39,95.4,22500.0,71.1813,71.2858,71.1441,71.1515,22500.0
2015-03-19 11:30:00,95.4,95.48,95.17,95.48,77800.0,71.1515,71.2112,70.98,71.2112,77800.0
2015-03-19 12:00:00,95.46,95.54,95.32,95.43,48500.0,71.1963,71.2559,71.0918,71.1739,48500.0
2015-03-19 12:30:00,95.43,95.52,95.33,95.41,28400.0,71.1739,71.241,71.0993,71.159,28400.0
2015-03-19 13:00:00,95.42,95.81,95.41,95.72,16000.0,71.1664,71.4573,71.159,71.3902,16000.0
2015-03-19 13:30:00,95.73,95.75,95.51,95.58,22000.0,71.3976,71.4125,71.2336,71.2858,22000.0
2015-03-19 14:00:00,95.56,95.8,95.56,95.65,19000.0,71.2708,71.4498,71.2708,71.338,19000.0
2015-03-19 14:30:00,95.66,95.67,95.5,95.62,23200.0,71.3454,71.3529,71.2261,71.3156,23200.0
2015-03-19 15:00:00,95.59,95.68,95.41,95.54,25200.0,71.2932,71.3603,71.159,71.2559,25200.0
2015-03-19 15:30:00,95.55,95.69,95.45,95.55,66800.0,71.2634,71.3678,71.1888,71.2634,66800.0
2015-03-20 09:30:00,95.89,96.1,95.75,96.02,165200.0,71.517,71.6736,71.4125,71.6139,165200.0
2015-03-20 10:00:00,96.01,96.1,95.93,96.0,37500.0,71.6065,71.6736,71.5468,71.599,37500.0
2015-03-20 10:30:00,96.03,96.19,95.97,95.99,32700.0,71.6214,71.7407,71.5766,71.5915,32700.0
2015-03-20 11:00:00,95.99,96.11,95.99,96.05,13800.0,71.5915,71.681,71.5915,71.6363,13800.0
2015-03-20 11:30:00,96.04,96.08,95.91,95.95,10300.0,71.6288,71.6587,71.5319,71.5617,10300.0
2015-03-20 12:00:00,95.96,96.06,95.95,96.0,10500.0,71.5692,71.6438,71.5617,71.599,10500.0
2015-03-20 12:30:00,96.0,96.19,95.94,96.19,9400.0,71.599,71.7407,71.5543,71.7407,9400.0
2015-03-20 13:00:00,96.14,96.19,96.07,96.07,18000.0,71.7034,71.7407,71.6512,71.6512,18000.0
2015-03-20 13:30:00,96.1,96.13,95.91,95.98,15000.0,71.6736,71.696,71.5319,71.5841,15000.0
2015-03-20 14:00:00,95.95,96.0,95.89,95.95,9000.0,71.5617,71.599,71.517,71.5617,9000.0
2015-03-20 14:30:00,95.94,96.0,95.83,96.0,23600.0,71.5543,71.599,71.4722,71.599,23600.0
2015-03-20 15:00:00,96.01,96.01,95.7,95.88,31800.0,71.6065,71.6065,71.3753,71.5095,31800.0
2015-03-20 15:30:00,95.89,96.04,95.76,95.94,197600.0,71.517,71.6288,71.42,71.5543,197600.0
2015-03-23 09:30:00,95.96,96.66,95.94,96.44,30000.0,71.5692,72.0912,71.5543,71.9272,30000.0
2015-03-23 10:00:00,96.41,96.58,96.27,96.29,22800.0,71.9048,72.0316,71.8004,71.8153,22800.0
2015-03-23 10:30:00,96.3,96.32,95.97,96.1,22200.0,71.8228,71.8377,71.5766,71.6736,22200.0
2015-03-23 11:00:00,96.11,96.19,96.03,96.05,30600.0,71.681,71.7407,71.6214,71.6363,30600.0
2015-03-23 11:30:00,96.02,96.16,96.02,96.11,20600.0,71.6139,71.7183,71.6139,71.681,20600.0
2015-03-23 12:00:00,96.1,96.12,95.78,96.08,20600.0,71.6736,71.6885,71.4349,71.6587,20600.0
2015-03-23 12:30:00,96.05,96.16,95.95,96.0,21700.0,71.6363,71.7183,71.5617,71.599,21700.0
2015-03-23 13:00:00,96.02,96.09,95.92,95.94,17200.0,71.6139,71.6661,71.5393,71.5543,17200.0
2015-03-23 13:30:00,95.91,96.05,95.89,96.02,13900.0,71.5319,71.6363,71.517,71.6139,13900.0
2015-03-23 14:00:00,96.03,96.1,95.93,95.94,8200.0,71.6214,71.6736,71.5468,71.5543,8200.0
2015-03-23 14:30:00,95.97,95.98,95.74,95.85,29200.0,71.5766,71.5841,71.4051,71.4871,29200.0
2015-03-23 15:00:00,95.84,95.91,95.79,95.82,18500.0,71.4797,71.5319,71.4424,71.4648,18500.0
2015-03-23 15:30:00,95.82,95.92,95.59,95.62,52000.0,71.4648,71.5393,71.2932,71.3156,52000.0
2015-03-24 09:30:00,95.13,95.62,94.9,95.13,38300.0,70.9501,71.3156,70.7786,70.9501,38300.0
2015-03-24 10:00:00,95.18,95.42,95.17,95.23,12000.0,70.9874,71.1664,70.98,71.0247,12000.0
2015-03-24 10:30:00,95.3,95.31,94.95,95.07,12300.0,71.0769,71.0844,70.8159,70.9054,12300.0
2015-03-24 11:00:00,95.07,95.44,95.0,95.44,14500.0,70.9054,71.1813,70.8532,71.1813,14500.0
2015-03-24 11:30:00,95.44,95.47,95.32,95.35,15400.0,71.1813,71.2037,71.0918,71.1142,15400.0
2015-03-24 12:00:00,95.31,95.31,95.09,95.1,14800.0,71.0844,71.0844,70.9203,70.9278,14800.0
2015-03-24 12:30:00,95.11,95.11,94.78,94.82,11200.0,70.9352,70.9352,70.6891,70.7189,11200.0
2015-03-24 13:00:00,94.77,94.89,94.68,94.75,14400.0,70.6816,70.7711,70.6145,70.6667,14400.0
2015-03-24 13:30:00,94.75,94.84,94.69,94.82,10100.0,70.6667,70.7338,70.622,70.7189,10100.0
2015-03-24 14:00:00,94.8,94.83,94.63,94.76,13300.0,70.704,70.7264,70.5772,70.6742,13300.0
2015-03-24 14:30:00,94.76,94.85,94.69,94.85,12300.0,70.6742,70.7413,70.622,70.7413,12300.0
2015-03-24 15:00:00,94.85,94.98,94.72,94.73,16400.0,70.7413,70.8383,70.6444,70.6518,16400.0
2015-03-24 15:30:00,94.71,94.83,94.53,94.58,70000.0,70.6369,70.7264,70.5026,70.5399,70000.0
2015-03-25 09:30:00,94.76,94.9,93.86,94.21,39000.0,70.6742,70.7786,70.0029,70.264,39000.0
2015-03-25 10:00:00,94.33,94.42,94.16,94.17,16100.0,70.3535,70.4206,70.2267,70.2341,16100.0
2015-03-25 10:30:00,94.19,94.32,93.99,94.25,21500.0,70.2491,70.346,70.0999,70.2938,21500.0
2015-03-25 11:00:00,94.28,94.38,94.16,94.25,19700.0,70.3162,70.3908,70.2267,70.2938,19700.0
2015-03-25 11:30:00,94.24,94.24,93.8,93.89,39700.0,70.2864,70.2864,69.9582,70.0253,39700.0
2015-03-25 12:00:00,93.89,93.9,93.46,93.6,12700.0,70.0253,70.0328,69.7046,69.809,12700.0
2015-03-25 12:30:00,93.57,93.59,93.47,93.59,8000.0,69.7867,69.8016,69.7121,69.8016,8000.0
2015-03-25 13:00:00,93.59,93.65,93.36,93.54,14700.0,69.8016,69.8463,69.63,69.7643,14700.0
2015-03-25 13:30:00,93.53,93.66,93.46,93.54,14400.0,69.7568,69.8538,69.7046,69.7643,14400.0
2015-03-25 14:00:00,93.52,93.52,93.35,93.49,16400.0,69.7494,69.7494,69.6226,69.727,16400.0
2015-03-25 14:30:00,93.46,93.47,93.3,93.39,21000.0,69.7046,69.7121,69.5853,69.6524,21000.0
2015-03-25 15:00:00,93.37,93.38,93.12,93.13,29700.0,69.6375,69.6449,69.451,69.4585,29700.0
2015-03-25 15:30:00,93.14,93.17,92.79,92.85,73300.0,69.466,69.4883,69.2049,69.2497,73300.0
2015-03-26 09:30:00,92.46,92.73,92.01,92.23,39100.0,68.9588,69.1602,68.6232,68.7873,39100.0
2015-03-26 10:00:00,92.28,92.28,91.74,91.97,27100.0,68.8245,68.8245,68.4218,68.5933,27100.0
2015-03-26 10:30:00,91.95,92.15,91.87,92.08,14000.0,68.5784,68.7276,68.5188,68.6754,14000.0
2015-03-26 11:00:00,92.12,92.12,91.8,91.93,35700.0,68.7052,68.7052,68.4665,68.5635,35700.0
2015-03-26 11:30:00,91.97,92.37,91.97,92.37,13200.0,68.5933,68.8917,68.5933,68.8917,13200.0
2015-03-26 12:00:00,92.36,92.39,92.24,92.24,16200.0,68.8842,68.9066,68.7947,68.7947,16200.0
2015-03-26 12:30:00,92.23,92.52,92.16,92.52,15600.0,68.7873,69.0035,68.735,69.0035,15600.0
2015-03-26 13:00:00,92.5,92.51,92.2,92.36,15900.0,68.9886,68.9961,68.7649,68.8842,15900.0
2015-03-26 13:30:00,92.45,92.64,92.43,92.61,11400.0,68.9513,69.093,68.9364,69.0707,11400.0
2015-03-26 14:00:00,92.61,92.62,92.39,92.48,32100.0,69.0707,69.0781,68.9066,68.9737,32100.0
2015-03-26 14:30:00,92.49,92.62,92.45,92.51,21200.0,68.9812,69.0781,68.9513,68.9961,21200.0
2015-03-26 15:00:00,92.48,92.62,92.44,92.58,27300.0,68.9737,69.0781,68.9439,69.0483,27300.0
2015-03-26 15:30:00,92.54,92.72,92.31,92.35,66800.0,69.0185,69.1527,68.8469,68.8767,66800.0
2015-03-27 09:30:00,92.2,92.73,92.0,92.7,35900.0,68.7649,69.1602,68.6157,69.1378,35900.0
2015-03-27 10:00:00,92.7,92.84,92.3,92.62,20400.0,69.1378,69.2422,68.8395,69.0781,20400.0
2015-03-27 10:30:00,92.65,93.01,92.52,93.01,29000.0,69.1005,69.369,69.0035,69.369,29000.0
2015-03-27 11:00:00,93.01,93.11,92.9,92.9,23100.0,69.369,69.4436,69.287,69.287,23100.0
2015-03-27 11:30:00,92.82,93.09,92.82,92.91,18900.0,69.2273,69.4287,69.2273,69.2944,18900.0
2015-03-27 12:00:00,92.95,93.18,92.93,93.07,14800.0,69.3242,69.4958,69.3093,69.4137,14800.0
2015-03-27 12:30:00,93.05,93.21,93.05,93.09,17300.0,69.3988,69.5182,69.3988,69.4287,17300.0
2015-03-27 13:00:00,93.08,93.09,92.86,92.9,12400.0,69.4212,69.4287,69.2571,69.287,12400.0
2015-03-27 13:30:00,92.92,92.96,92.8,92.88,14600.0,69.3019,69.3317,69.2124,69.272,14600.0
2015-03-27 14:00:00,92.88,93.02,92.81,92.91,16900.0,69.272,69.3765,69.2198,69.2944,16900.0
2015-03-27 14:30:00,92.88,93.05,92.78,92.95,19500.0,69.272,69.3988,69.1975,69.3242,19500.0
2015-03-27 15:00:00,92.98,92.98,92.78,92.83,29200.0,69.3466,69.3466,69.1975,69.2347,29200.0
2015-03-27 15:30:00,92.81,93.02,92.75,92.93,63800.0,69.2198,69.3765,69.1751,69.3093,63800.0
2015-03-30 09:30:00,93.35,94.17,93.24,93.9,33800.0,69.6226,70.2341,69.5405,70.0328,33800.0
2015-03-30 10:00:00,93.95,94.11,93.67,93.77,17200.0,70.0701,70.1894,69.8612,69.9358,17200.0
2015-03-30 10:30:00,93.75,93.93,93.74,93.9,13700.0,69.9209,70.0552,69.9134,70.0328,13700.0
2015-03-30 11:00:00,93.94,93.97,93.78,93.9,15300.0,70.0626,70.085,69.9433,70.0328,15300.0
2015-03-30 11:30:00,93.89,94.02,93.86,93.91,14800.0,70.0253,70.1223,70.0029,70.0402,14800.0
2015-03-30 12:00:00,93.94,94.15,93.88,94.12,13000.0,70.0626,70.2192,70.0179,70.1969,13000.0
2015-03-30 12:30:00,94.1,94.23,94.09,94.13,11700.0,70.1819,70.2789,70.1745,70.2043,11700.0
2015-03-30 13:00:00,94.17,94.27,94.14,94.17,9000.0,70.2341,70.3087,70.2118,70.2341,9000.0
2015-03-30 13:30:00,94.18,94.24,94.07,94.18,12400.0,70.2416,70.2864,70.1596,70.2416,12400.0
2015-03-30 14:00:00,94.16,94.22,94.1,94.13,13900.0,70.2267,70.2714,70.1819,70.2043,13900.0
2015-03-30 14:30:00,94.11,94.15,94.04,94.09,13000.0,70.1894,70.2192,70.1372,70.1745,13000.0
2015-03-30 15:00:00,94.11,94.15,93.85,93.92,24100.0,70.1894,70.2192,69.9955,70.0477,24100.0
2015-03-30 15:30:00,93.93,94.01,93.82,93.85,51000.0,70.0552,70.1148,69.9731,69.9955,51000.0
2015-03-31 09:30:00,93.1,93.58,92.77,93.43,49700.0,69.4361,69.7941,69.19,69.6822,49700.0
2015-03-31 10:00:00,93.43,93.66,93.39,93.45,17100.0,69.6822,69.8538,69.6524,69.6972,17100.0
2015-03-31 10:30:00,93.51,93.79,93.5,93.77,29100.0,69.7419,69.9507,69.7344,69.9358,29100.0
2015-03-31 11:00:00,93.77,94.13,93.68,94.13,28000.0,69.9358,70.2043,69.8687,70.2043,28000.0
2015-03-31 11:30:00,94.08,94.17,93.67,93.91,29300.0,70.167,70.2341,69.8612,70.0402,29300.0
2015-03-31 12:00:00,93.88,94.06,93.72,94.06,21600.0,70.0179,70.1521,69.8985,70.1521,21600.0
2015-03-31 12:30:00,94.01,94.31,94.01,94.3,29100.0,70.1148,70.3386,70.1148,70.3311,29100.0
2015-03-31 13:00:00,94.32,94.49,94.32,94.38,14300.0,70.346,70.4728,70.346,70.3908,14300.0
2015-03-31 13:30:00,94.39,94.55,94.31,94.35,31300.0,70.3982,70.5176,70.3386,70.3684,31300.0
2015-03-31 14:00:00,94.37,94.58,94.12,94.12,30100.0,70.3833,70.5399,70.1969,70.1969,30100.0
2015-03-31 14:30:00,94.12,94.12,93.95,94.01,35600.0,70.1969,70.1969,70.0701,70.1148,35600.0
2015-03-31 15:00:00,93.98,93.99,93.53,93.63,39600.0,70.0924,70.0999,69.7568,69.8314,39600.0
2015-03-31 15:30:00,93.61,93.72,93.14,93.21,237200.0,69.8165,69.8985,69.466,69.5182,237200.0
2015-04-01 09:30:00,92.82,92.98,91.56,91.89,59000.0,69.2273,69.3466,68.2875,68.5337,59000.0
2015-04-01 10:00:00,91.92,92.07,91.78,91.97,41900.0,68.556,68.6679,68.4516,68.5933,41900.0
2015-04-01 10:30:00,91.98,91.98,91.72,91.75,38900.0,68.6008,68.6008,68.4069,68.4293,38900.0
2015-04-01 11:00:00,91.75,91.8,91.3,91.36,47400.0,68.4293,68.4665,68.0936,68.1384,47400.0
2015-04-01 11:30:00,91.37,91.46,91.11,91.11,49500.0,68.1458,68.213,67.9519,67.9519,49500.0
2015-04-01 12:00:00,91.14,91.29,90.71,91.18,55900.0,67.9743,68.0862,67.6536,68.0041,55900.0
2015-04-01 12:30:00,91.15,91.51,91.08,91.4,22100.0,67.9818,68.2503,67.9296,68.1682,22100.0
2015-04-01 13:00:00,91.41,91.59,91.34,91.58,24700.0,68.1757,68.3099,68.1235,68.3025,24700.0
2015-04-01 13:30:00,91.61,91.95,91.56,91.84,20700.0,68.3248,68.5784,68.2875,68.4964,20700.0
2015-04-01 14:00:00,91.84,91.89,91.66,91.68,30900.0,68.4964,68.5337,68.3621,68.377,30900.0
2015-04-01 14:30:00,91.67,91.67,91.45,91.51,34100.0,68.3696,68.3696,68.2055,68.2503,34100.0
2015-04-01 15:00:00,91.51,91.63,91.37,91.54,39200.0,68.2503,68.3398,68.1458,68.2726,39200.0
2015-04-01 15:30:00,91.54,91.79,91.42,91.78,98800.0,68.2726,68.4591,68.1831,68.4516,98800.0
2015-04-02 09:30:00,91.76,92.77,91.51,92.7,52500.0,68.4367,69.19,68.2503,69.1378,52500.0
2015-04-02 10:00:00,92.7,92.96,92.64,92.77,34700.0,69.1378,69.3317,69.093,69.19,34700.0
2015-04-02 10:30:00,92.79,92.91,92.67,92.74,54400.0,69.2049,69.2944,69.1154,69.1676,54400.0
2015-04-02 11:00:00,92.71,92.85,92.63,92.79,42200.0,69.1452,69.2497,69.0856,69.2049,42200.0
2015-04-02 11:30:00,92.82,92.85,92.55,92.57,47000.0,69.2273,69.2497,69.0259,69.0408,47000.0
2015-04-02 12:00:00,92.54,92.7,92.16,92.59,32800.0,69.0185,69.1378,68.735,69.0557,32800.0
2015-04-02 12:30:00,92.6,92.75,92.58,92.63,18900.0,69.0632,69.1751,69.0483,69.0856,18900.0
2015-04-02 13:00:00,92.64,92.82,92.57,92.61,21500.0,69.093,69.2273,69.0408,69.0707,21500.0
2015-04-02 13:30:00,92.63,92.76,92.62,92.67,25400.0,69.0856,69.1825,69.0781,69.1154,25400.0
2015-04-02 14:00:00,92.67,92.82,92.61,92.71,32100.0,69.1154,69.2273,69.0707,69.1452,32100.0
2015-04-02 14:30:00,92.74,92.76,92.48,92.72,41300.0,69.1676,69.1825,68.9737,69.1527,41300.0
2015-04-02 15:00:00,92.73,92.85,92.68,92.82,49700.0,69.1602,69.2497,69.1229,69.2273,49700.0
2015-04-02 15:30:00,92.83,92.87,92.71,92.71,91300.0,69.2347,69.2646,69.1452,69.1452,91300.0
2015-04-06 09:30:00,92.8,93.6,92.71,93.36,86300.0,69.2124,69.809,69.1452,69.63,86300.0
2015-04-06 10:00:00,93.48,94.04,93.39,94.02,55500.0,69.7195,70.1372,69.6524,70.1223,55500.0
2015-04-06 10:30:00,94.02,94.19,93.66,93.96,56000.0,70.1223,70.2491,69.8538,70.0775,56000.0
2015-04-06 11:00:00,93.96,94.06,93.65,93.67,26600.0,70.0775,70.1521,69.8463,69.8612,26600.0
2015-04-06 11:30:00,93.67,93.75,93.59,93.75,12900.0,69.8612,69.9209,69.8016,69.9209,12900.0
2015-04-06 12:00:00,93.74,93.9,93.74,93.85,23500.0,69.9134,70.0328,69.9134,69.9955,23500.0
2015-04-06 12:30:00,93.82,93.83,93.73,93.8,20700.0,69.9731,69.9806,69.906,69.9582,20700.0
2015-04-06 13:00:00,93.8,93.81,93.7,93.73,23200.0,69.9582,69.9657,69.8836,69.906,23200.0
2015-04-06 13:30:00,93.75,93.8,93.57,93.65,24300.0,69.9209,69.9582,69.7867,69.8463,24300.0
2015-04-06 14:00:00,93.66,93.68,93.51,93.51,23300.0,69.8538,69.8687,69.7419,69.7419,23300.0
2015-04-06 14:30:00,93.53,93.63,93.43,93.43,30800.0,69.7568,69.8314,69.6822,69.6822,30800.0
2015-04-06 15:00:00,93.43,93.64,93.4,93.4,41600.0,69.6822,69.8389,69.6599,69.6599,41600.0
2015-04-06 15:30:00,93.4,93.47,93.24,93.31,155200.0,69.6599,69.7121,69.5405,69.5927,155200.0
2015-04-07 09:30:00,93.17,93.54,93.12,93.23,55900.0,69.4883,69.7643,69.451,69.5331,55900.0
2015-04-07 10:00:00,93.25,93.35,92.9,93.13,17400.0,69.548,69.6226,69.287,69.4585,17400.0
2015-04-07 10:30:00,93.17,93.25,92.94,92.94,15100.0,69.4883,69.548,69.3168,69.3168,15100.0
2015-04-07 11:00:00,92.93,93.15,92.84,93.1,39800.0,69.3093,69.4734,69.2422,69.4361,39800.0
2015-04-07 11:30:00,93.1,93.23,93.06,93.15,16200.0,69.4361,69.5331,69.4063,69.4734,16200.0
2015-04-07 12:00:00,93.15,93.16,93.1,93.15,8600.0,69.4734,69.4809,69.4361,69.4734,8600.0
2015-04-07 12:30:00,93.15,93.16,92.96,93.01,18400.0,69.4734,69.4809,69.3317,69.369,18400.0
2015-04-07 13:00:00,93.0,93.17,93.0,93.1,18900.0,69.3615,69.4883,69.3615,69.4361,18900.0
2015-04-07 13:30:00,93.12,93.16,93.09,93.15,17900.0,69.451,69.4809,69.4287,69.4734,17900.0
2015-04-07 14:00:00,93.12,93.31,93.12,93.26,19000.0,69.451,69.5927,69.451,69.5554,19000.0
2015-04-07 14:30:00,93.29,93.37,93.29,93.33,44800.0,69.5778,69.6375,69.5778,69.6077,44800.0
2015-04-07 15:00:00,93.31,93.47,93.29,93.42,51300.0,69.5927,69.7121,69.5778,69.6748,51300.0
2015-04-07 15:30:00,93.42,93.6,93.31,93.31,155900.0,69.6748,69.809,69.5927,69.5927,155900.0
2015-04-08 09:30:00,93.56,93.6,93.1,93.14,58800.0,69.7792,69.809,69.4361,69.466,58800.0
2015-04-08 10:00:00,93.17,93.36,93.17,93.23,44300.0,69.4883,69.63,69.4883,69.5331,44300.0
2015-04-08 10:30:00,93.25,93.3,92.95,93.12,55100.0,69.548,69.5853,69.3242,69.451,55100.0
2015-04-08 11:00:00,93.11,93.2,93.0,93.0,70400.0,69.4436,69.5107,69.3615,69.3615,70400.0
2015-04-08 11:30:00,93.02,93.02,92.87,92.94,21700.0,69.3765,69.3765,69.2646,69.3168,21700.0
2015-04-08 12:00:00,92.9,92.9,92.73,92.78,25700.0,69.287,69.287,69.1602,69.1975,25700.0
2015-04-08 12:30:00,92.77,92.82,92.63,92.67,33100.0,69.19,69.2273,69.0856,69.1154,33100.0
2015-04-08 13:00:00,92.68,92.8,92.63,92.64,21400.0,69.1229,69.2124,69.0856,69.093,21400.0
2015-04-08 13:30:00,92.63,92.77,92.63,92.64,28500.0,69.0856,69.19,69.0856,69.093,28500.0
2015-04-08 14:00:00,92.64,92.85,92.31,92.73,42700.0,69.093,69.2497,68.8469,69.1602,42700.0
2015-04-08 14:30:00,92.7,92.9,92.58,92.77,49000.0,69.1378,69.287,69.0483,69.19,49000.0
2015-04-08 15:00:00,92.78,93.0,92.76,92.9,96200.0,69.1975,69.3615,69.1825,69.287,96200.0
2015-04-08 15:30:00,92.89,92.96,92.67,92.86,129800.0,69.2795,69.3317,69.1154,69.2571,129800.0
2015-04-09 09:30:00,92.92,93.31,92.66,92.78,34900.0,69.3019,69.5927,69.108,69.1975,34900.0
2015-04-09 10:00:00,92.81,93.05,92.79,92.86,28900.0,69.2198,69.3988,69.2049,69.2571,28900.0
2015-04-09 10:30:00,92.86,92.9,92.62,92.79,16900.0,69.2571,69.287,69.0781,69.2049,16900.0
2015-04-09 11:00:00,92.79,92.79,92.42,92.49,17000.0,69.2049,69.2049,68.929,68.9812,17000.0
2015-04-09 11:30:00,92.53,92.65,92.47,92.53,14600.0,69.011,69.1005,68.9662,69.011,14600.0
2015-04-09 12:00:00,92.52,92.89,92.52,92.84,8800.0,69.0035,69.2795,69.0035,69.2422,8800.0
2015-04-09 12:30:00,92.84,92.84,92.65,92.67,9700.0,69.2422,69.2422,69.1005,69.1154,9700.0
2015-04-09 13:00:00,92.74,92.8,92.58,92.79,13100.0,69.1676,69.2124,69.0483,69.2049,13100.0
2015-04-09 13:30:00,92.77,92.82,92.6,92.66,14600.0,69.19,69.2273,69.0632,69.108,14600.0
2015-04-09 14:00:00,92.66,92.82,92.66,92.7,16100.0,69.108,69.2273,69.108,69.1378,16100.0
2015-04-09 14:30:00,92.7,92.85,92.66,92.81,10600.0,69.1378,69.2497,69.108,69.2198,10600.0
2015-04-09 15:00:00,92.87,93.11,92.81,93.06,21100.0,69.2646,69.4436,69.2198,69.4063,21100.0
2015-04-09 15:30:00,93.05,93.07,92.78,92.89,46200.0,69.3988,69.4137,69.1975,69.2795,46200.0
2015-04-10 09:30:00,92.78,93.27,92.78,93.01,106300.0,69.1975,69.5629,69.1975,69.369,106300.0
2015-04-10 10:00:00,92.98,93.09,92.89,93.03,24000.0,69.3466,69.4287,69.2795,69.3839,24000.0
2015-04-10 10:30:00,93.08,93.55,93.01,93.42,19800.0,69.4212,69.7717,69.369,69.6748,19800.0
2015-04-10 11:00:00,93.42,93.48,93.32,93.48,9400.0,69.6748,69.7195,69.6002,69.7195,9400.0
2015-04-10 11:30:00,93.52,93.6,93.41,93.41,9400.0,69.7494,69.809,69.6673,69.6673,9400.0
2015-04-10 12:00:00,93.39,93.44,93.23,93.26,13100.0,69.6524,69.6897,69.5331,69.5554,13100.0
2015-04-10 12:30:00,93.27,93.37,93.22,93.28,5300.0,69.5629,69.6375,69.5256,69.5704,5300.0
2015-04-10 13:00:00,93.28,93.3,93.14,93.24,11600.0,69.5704,69.5853,69.466,69.5405,11600.0
2015-04-10 13:30:00,93.2,93.36,93.2,93.35,4800.0,69.5107,69.63,69.5107,69.6226,4800.0
2015-04-10 14:00:00,93.31,93.35,93.13,93.23,12100.0,69.5927,69.6226,69.4585,69.5331,12100.0
2015-04-10 14:30:00,93.23,93.31,93.14,93.23,13200.0,69.5331,69.5927,69.466,69.5331,13200.0
2015-04-10 15:00:00,93.18,93.3,93.07,93.18,20600.0,69.4958,69.5853,69.4137,69.4958,20600.0
2015-04-10 15:30:00,93.15,93.31,93.1,93.26,54000.0,69.4734,69.5927,69.4361,69.5554,54000.0
2015-04-13 09:30:00,93.35,93.64,93.23,93.45,40400.0,69.6226,69.8389,69.5331,69.6972,40400.0
2015-04-13 10:00:00,93.43,93.52,93.35,93.42,20700.0,69.6822,69.7494,69.6226,69.6748,20700.0
2015-04-13 10:30:00,93.37,93.47,93.29,93.29,25800.0,69.6375,69.7121,69.5778,69.5778,25800.0
2015-04-13 11:00:00,93.29,93.35,93.26,93.29,18100.0,69.5778,69.6226,69.5554,69.5778,18100.0
2015-04-13 11:30:00,93.3,93.36,93.15,93.19,31500.0,69.5853,69.63,69.4734,69.5032,31500.0
2015-04-13 12:00:00,93.18,93.18,93.04,93.06,15600.0,69.4958,69.4958,69.3914,69.4063,15600.0
2015-04-13 12:30:00,93.06,93.17,93.06,93.12,14600.0,69.4063,69.4883,69.4063,69.451,14600.0
2015-04-13 13:00:00,93.12,93.18,92.98,92.99,20900.0,69.451,69.4958,69.3466,69.3541,20900.0
2015-04-13 13:30:00,93.02,93.06,92.95,93.03,22800.0,69.3765,69.4063,69.3242,69.3839,22800.0
2015-04-13 14:00:00,93.02,93.24,93.02,93.2,22200.0,69.3765,69.5405,69.3765,69.5107,22200.0
2015-04-13 14:30:00,93.22,93.3,93.04,93.06,27200.0,69.5256,69.5853,69.3914,69.4063,27200.0
2015-04-13 15:00:00,93.03,93.05,92.8,92.9,30000.0,69.3839,69.3988,69.2124,69.287,30000.0
2015-04-13 15:30:00,92.87,93.04,92.83,92.86,166500.0,69.2646,69.3914,69.2347,69.2571,166500.0
2015-04-14 09:30:00,92.68,93.13,92.3,92.5,25900.0,69.1229,69.4585,68.8395,68.9886,25900.0
2015-04-14 10:00:00,92.42,92.54,92.0,92.17,42600.0,68.929,69.0185,68.6157,68.7425,42600.0
2015-04-14 10:30:00,92.11,92.33,92.02,92.21,20200.0,68.6978,68.8618,68.6306,68.7723,20200.0
2015-04-14 11:00:00,92.21,92.64,92.11,92.58,48900.0,68.7723,69.093,68.6978,69.0483,48900.0
2015-04-14 11:30:00,92.58,92.7,92.56,92.7,10500.0,69.0483,69.1378,69.0334,69.1378,10500.0
2015-04-14 12:00:00,92.67,92.8,92.63,92.75,12600.0,69.1154,69.2124,69.0856,69.1751,12600.0
2015-04-14 12:30:00,92.75,92.9,92.73,92.79,6900.0,69.1751,69.287,69.1602,69.2049,6900.0
2015-04-14 13:00:00,92.76,92.77,92.56,92.68,9600.0,69.1825,69.19,69.0334,69.1229,9600.0
2015-04-14 13:30:00,92.71,92.75,92.58,92.65,10800.0,69.1452,69.1751,69.0483,69.1005,10800.0
2015-04-14 14:00:00,92.68,92.77,92.56,92.63,13600.0,69.1229,69.19,69.0334,69.0856,13600.0
2015-04-14 14:30:00,92.66,92.68,92.45,92.56,15300.0,69.108,69.1229,68.9513,69.0334,15300.0
2015-04-14 15:00:00,92.57,92.65,92.49,92.49,29700.0,69.0408,69.1005,68.9812,68.9812,29700.0
2015-04-14 15:30:00,92.54,92.7,92.5,92.67,143500.0,69.0185,69.1378,68.9886,69.1154,143500.0
2015-04-15 09:30:00,92.98,93.59,92.98,93.36,122800.0,69.3466,69.8016,69.3466,69.63,122800.0
2015-04-15 10:00:00,93.45,93.51,93.06,93.12,43000.0,69.6972,69.7419,69.4063,69.451,43000.0
2015-04-15 10:30:00,93.1,93.23,93.03,93.23,35900.0,69.4361,69.5331,69.3839,69.5331,35900.0
2015-04-15 11:00:00,93.24,93.24,92.95,92.99,16400.0,69.5405,69.5405,69.3242,69.3541,16400.0
2015-04-15 11:30:00,93.0,93.0,92.84,92.89,20600.0,69.3615,69.3615,69.2422,69.2795,20600.0
2015-04-15 12:00:00,92.91,93.05,92.87,92.99,11400.0,69.2944,69.3988,69.2646,69.3541,11400.0
2015-04-15 12:30:00,92.99,92.99,92.8,92.97,28900.0,69.3541,69.3541,69.2124,69.3392,28900.0
2015-04-15 13:00:00,92.98,93.13,92.93,93.13,18500.0,69.3466,69.4585,69.3093,69.4585,18500.0
2015-04-15 13:30:00,93.1,93.1,92.97,93.04,13600.0,69.4361,69.4361,69.3392,69.3914,13600.0
2015-04-15 14:00:00,93.03,93.05,92.83,92.85,21400.0,69.3839,69.3988,69.2347,69.2497,21400.0
2015-04-15 14:30:00,92.86,92.89,92.75,92.76,18000.0,69.2571,69.2795,69.1751,69.1825,18000.0
2015-04-15 15:00:00,92.75,92.75,92.58,92.65,29300.0,69.1751,69.1751,69.0483,69.1005,29300.0
2015-04-15 15:30:00,92.65,92.69,92.5,92.53,71900.0,69.1005,69.1303,68.9886,69.011,71900.0
2015-04-16 09:30:00,92.47,92.67,91.87,91.93,28400.0,68.9662,69.1154,68.5188,68.5635,28400.0
2015-04-16 10:00:00,92.02,92.04,91.65,91.74,24500.0,68.6306,68.6455,68.3547,68.4218,24500.0
2015-04-16 10:30:00,91.78,92.31,91.75,92.31,29600.0,68.4516,68.8469,68.4293,68.8469,29600.0
2015-04-16 11:00:00,92.32,92.46,92.22,92.33,14900.0,68.8544,68.9588,68.7798,68.8618,14900.0
2015-04-16 11:30:00,92.29,92.31,92.04,92.11,12200.0,68.832,68.8469,68.6455,68.6978,12200.0
2015-04-16 12:00:00,92.14,92.42,92.12,92.35,16500.0,68.7201,68.929,68.7052,68.8767,16500.0
2015-04-16 12:30:00,92.38,92.38,92.23,92.31,8000.0,68.8991,68.8991,68.7873,68.8469,8000.0
2015-04-16 13:00:00,92.3,92.36,92.02,92.07,16300.0,68.8395,68.8842,68.6306,68.6679,16300.0
2015-04-16 13:30:00,92.07,92.43,92.02,92.34,7800.0,68.6679,68.9364,68.6306,68.8693,7800.0
2015-04-16 14:00:00,92.33,92.43,92.3,92.37,18900.0,68.8618,68.9364,68.8395,68.8917,18900.0
2015-04-16 14:30:00,92.41,92.5,92.34,92.38,16700.0,68.9215,68.9886,68.8693,68.8991,16700.0
2015-04-16 15:00:00,92.39,92.39,92.05,92.12,23500.0,68.9066,68.9066,68.653,68.7052,23500.0
2015-04-16 15:30:00,92.13,92.29,92.02,92.09,53600.0,68.7127,68.832,68.6306,68.6828,53600.0
2015-04-17 09:30:00,91.38,91.69,91.0,91.13,76000.0,68.1533,68.3845,67.8699,67.9668,76000.0
2015-04-17 10:00:00,91.12,91.28,90.82,91.18,43300.0,67.9594,68.0787,67.7356,68.0041,43300.0
2015-04-17 10:30:00,91.12,91.47,91.1,91.21,23100.0,67.9594,68.2204,67.9445,68.0265,23100.0
2015-04-17 11:00:00,91.21,91.49,90.97,91.4,25500.0,68.0265,68.2353,67.8475,68.1682,25500.0
2015-04-17 11:30:00,91.45,91.5,91.25,91.43,16300.0,68.2055,68.2428,68.0563,68.1906,16300.0
2015-04-17 12:00:00,91.42,91.68,91.38,91.52,24600.0,68.1831,68.377,68.1533,68.2577,24600.0
2015-04-17 12:30:00,91.5,91.94,91.45,91.93,30400.0,68.2428,68.571,68.2055,68.5635,30400.0
2015-04-17 13:00:00,91.91,92.09,91.91,91.98,36500.0,68.5486,68.6828,68.5486,68.6008,36500.0
2015-04-17 13:30:00,91.98,92.0,91.72,91.81,44700.0,68.6008,68.6157,68.4069,68.474,44700.0
2015-04-17 14:00:00,91.84,91.92,91.59,91.63,33800.0,68.4964,68.556,68.3099,68.3398,33800.0
2015-04-17 14:30:00,91.62,91.71,91.46,91.47,35500.0,68.3323,68.3994,68.213,68.2204,35500.0
2015-04-17 15:00:00,91.47,91.73,91.47,91.7,81100.0,68.2204,68.4143,68.2204,68.392,81100.0
2015-04-17 15:30:00,91.7,92.0,91.63,91.67,78700.0,68.392,68.6157,68.3398,68.3696,78700.0
2015-04-20 09:30:00,92.26,92.93,92.26,92.86,68000.0,68.8096,69.3093,68.8096,69.2571,68000.0
2015-04-20 10:00:00,92.83,92.91,92.48,92.54,39000.0,69.2347,69.2944,68.9737,69.0185,39000.0
2015-04-20 10:30:00,92.55,92.73,92.41,92.73,40600.0,69.0259,69.1602,68.9215,69.1602,40600.0
2015-04-20 11:00:00,92.75,92.91,92.68,92.8,32800.0,69.1751,69.2944,69.1229,69.2124,32800.0
2015-04-20 11:30:00,92.8,92.87,92.51,92.66,54400.0,69.2124,69.2646,68.9961,69.108,54400.0
2015-04-20 12:00:00,92.66,92.7,92.45,92.46,43800.0,69.108,69.1378,68.9513,68.9588,43800.0
2015-04-20 12:30:00,92.47,92.47,92.29,92.4,32200.0,68.9662,68.9662,68.832,68.914,32200.0
2015-04-20 13:00:00,92.38,92.51,92.25,92.44,35300.0,68.8991,68.9961,68.8022,68.9439,35300.0
2015-04-20 13:30:00,92.45,92.57,92.38,92.44,33200.0,68.9513,69.0408,68.8991,68.9439,33200.0
2015-04-20 14:00:00,92.44,92.5,92.29,92.36,28100.0,68.9439,68.9886,68.832,68.8842,28100.0
2015-04-20 14:30:00,92.36,92.52,92.28,92.37,24800.0,68.8842,69.0035,68.8245,68.8917,24800.0
2015-04-20 15:00:00,92.35,92.6,92.32,92.49,50800.0,68.8767,69.0632,68.8544,68.9812,50800.0
2015-04-20 15:30:00,92.44,92.59,92.4,92.55,151700.0,68.9439,69.0557,68.914,69.0259,151700.0
2015-04-21 09:30:00,92.75,94.41,92.22,92.56,151200.0,69.1751,70.4131,68.7798,69.0334,151200.0
2015-04-21 10:00:00,92.6,93.06,92.31,92.56,46400.0,69.0632,69.4063,68.8469,69.0334,46400.0
2015-04-21 10:30:00,92.58,92.58,91.73,92.07,75600.0,69.0483,69.0483,68.4143,68.6679,75600.0
2015-04-21 11:00:00,92.1,92.4,92.0,92.03,44200.0,68.6903,68.914,68.6157,68.6381,44200.0
2015-04-21 11:30:00,92.01,92.38,92.0,92.31,135500.0,68.6232,68.8991,68.6157,68.8469,135500.0
2015-04-21 12:00:00,92.31,92.4,92.22,92.3,25900.0,68.8469,68.914,68.7798,68.8395,25900.0
2015-04-21 12:30:00,92.32,92.4,92.28,92.4,41500.0,68.8544,68.914,68.8245,68.914,41500.0
2015-04-21 13:00:00,92.4,92.54,92.35,92.35,48100.0,68.914,69.0185,68.8767,68.8767,48100.0
2015-04-21 13:30:00,92.36,92.66,92.33,92.6,34700.0,68.8842,69.108,68.8618,69.0632,34700.0
2015-04-21 14:00:00,92.58,92.69,92.43,92.65,25300.0,69.0483,69.1303,68.9364,69.1005,25300.0
2015-04-21 14:30:00,92.67,92.75,92.58,92.69,35200.0,69.1154,69.1751,69.0483,69.1303,35200.0
2015-04-21 15:00:00,92.7,92.75,92.61,92.72,59100.0,69.1378,69.1751,69.0707,69.1527,59100.0
2015-04-21 15:30:00,92.72,92.74,92.38,92.46,168000.0,69.1527,69.1676,68.8991,68.9588,168000.0
2015-04-22 09:30:00,92.75,93.17,91.73,92.0,101300.0,69.1751,69.4883,68.4143,68.6157,101300.0
2015-04-22 10:00:00,92.04,92.28,91.42,92.23,62200.0,68.6455,68.8245,68.1831,68.7873,62200.0
2015-04-22 10:30:00,92.21,92.7,92.19,92.42,82300.0,68.7723,69.1378,68.7574,68.929,82300.0
2015-04-22 11:00:00,92.43,92.51,92.06,92.43,65900.0,68.9364,68.9961,68.6605,68.9364,65900.0
2015-04-22 11:30:00,92.47,92.59,92.27,92.39,52500.0,68.9662,69.0557,68.8171,68.9066,52500.0
2015-04-22 12:00:00,92.33,92.49,92.02,92.47,27600.0,68.8618,68.9812,68.6306,68.9662,27600.0
2015-04-22 12:30:00,92.47,92.72,92.46,92.66,27500.0,68.9662,69.1527,68.9588,69.108,27500.0
2015-04-22 13:00:00,92.68,92.89,92.65,92.87,39100.0,69.1229,69.2795,69.1005,69.2646,39100.0
2015-04-22 13:30:00,92.85,92.96,92.64,92.92,35700.0,69.2497,69.3317,69.093,69.3019,35700.0
2015-04-22 14:00:00,92.92,93.29,92.91,93.21,48600.0,69.3019,69.5778,69.2944,69.5182,48600.0
2015-04-22 14:30:00,93.23,93.23,93.06,93.13,37400.0,69.5331,69.5331,69.4063,69.4585,37400.0
2015-04-22 15:00:00,93.12,93.21,92.91,93.17,76100.0,69.451,69.5182,69.2944,69.4883,76100.0
2015-04-22 15:30:00,93.17,93.22,92.94,93.03,122600.0,69.4883,69.5256,69.3168,69.3839,122600.0
2015-04-23 09:30:00,92.96,92.96,92.34,92.59,45400.0,69.3317,69.3317,68.8693,69.0557,45400.0
2015-04-23 10:00:00,92.57,92.92,92.49,92.77,40000.0,69.0408,69.3019,68.9812,69.19,40000.0
2015-04-23 10:30:00,92.79,92.97,92.61,92.91,25500.0,69.2049,69.3392,69.0707,69.2944,25500.0
2015-04-23 11:00:00,92.85,93.06,92.83,92.94,24300.0,69.2497,69.4063,69.2347,69.3168,24300.0
2015-04-23 11:30:00,92.94,93.05,92.68,92.91,19400.0,69.3168,69.3988,69.1229,69.2944,19400.0
2015-04-23 12:00:00,92.9,93.33,92.9,93.26,20900.0,69.287,69.6077,69.287,69.5554,20900.0
2015-04-23 12:30:00,93.26,93.55,93.18,93.48,23200.0,69.5554,69.7717,69.4958,69.7195,23200.0
2015-04-23 13:00:00,93.48,93.5,93.19,93.21,19000.0,69.7195,69.7344,69.5032,69.5182,19000.0
2015-04-23 13:30:00,93.21,93.44,93.09,93.43,23900.0,69.5182,69.6897,69.4287,69.6822,23900.0
2015-04-23 14:00:00,93.43,93.71,93.39,93.58,104100.0,69.6822,69.8911,69.6524,69.7941,104100.0
2015-04-23 14:30:00,93.59,93.62,93.44,93.44,18000.0,69.8016,69.8239,69.6897,69.6897,18000.0
2015-04-23 15:00:00,93.42,93.61,93.38,93.56,31200.0,69.6748,69.8165,69.6449,69.7792,31200.0
2015-04-23 15:30:00,93.56,93.56,93.13,93.15,74600.0,69.7792,69.7792,69.4585,69.4734,74600.0
2015-04-24 09:30:00,93.12,93.25,92.01,92.13,44300.0,69.451,69.548,68.6232,68.7127,44300.0
2015-04-24 10:00:00,92.16,92.16,91.62,92.08,36400.0,68.735,68.735,68.3323,68.6754,36400.0
2015-04-24 10:30:00,92.07,92.09,91.85,91.9,24000.0,68.6679,68.6828,68.5038,68.5411,24000.0
2015-04-24 11:00:00,91.96,92.26,91.92,92.01,25800.0,68.5859,68.8096,68.556,68.6232,25800.0
2015-04-24 11:30:00,91.98,92.27,91.97,92.14,15900.0,68.6008,68.8171,68.5933,68.7201,15900.0
2015-04-24 12:00:00,92.17,92.33,92.17,92.19,14800.0,68.7425,68.8618,68.7425,68.7574,14800.0
2015-04-24 12:30:00,92.2,92.21,92.02,92.06,18500.0,68.7649,68.7723,68.6306,68.6605,18500.0
2015-04-24 13:00:00,92.05,92.19,92.01,92.16,13700.0,68.653,68.7574,68.6232,68.735,13700.0
2015-04-24 13:30:00,92.16,92.19,92.02,92.09,27800.0,68.735,68.7574,68.6306,68.6828,27800.0
2015-04-24 14:00:00,92.1,92.1,92.0,92.04,26300.0,68.6903,68.6903,68.6157,68.6455,26300.0
2015-04-24 14:30:00,92.07,92.1,91.94,91.97,23000.0,68.6679,68.6903,68.571,68.5933,23000.0
2015-04-24 15:00:00,91.99,92.04,91.89,92.04,31100.0,68.6083,68.6455,68.5337,68.6455,31100.0
2015-04-24 15:30:00,92.04,92.08,91.95,91.98,51700.0,68.6455,68.6754,68.5784,68.6008,51700.0
2015-04-27 09:30:00,92.35,92.66,92.08,92.4,54200.0,68.8767,69.108,68.6754,68.914,54200.0
2015-04-27 10:00:00,92.37,92.53,92.35,92.44,31100.0,68.8917,69.011,68.8767,68.9439,31100.0
2015-04-27 10:30:00,92.39,92.47,92.07,92.19,26800.0,68.9066,68.9662,68.6679,68.7574,26800.0
2015-04-27 11:00:00,92.17,92.36,92.08,92.26,22700.0,68.7425,68.8842,68.6754,68.8096,22700.0
2015-04-27 11:30:00,92.31,92.45,92.16,92.2,19800.0,68.8469,68.9513,68.735,68.7649,19800.0
2015-04-27 12:00:00,92.2,92.24,91.76,91.91,23400.0,68.7649,68.7947,68.4367,68.5486,23400.0
2015-04-27 12:30:00,91.9,91.93,91.64,91.68,23800.0,68.5411,68.5635,68.3472,68.377,23800.0
2015-04-27 13:00:00,91.7,91.76,91.51,91.7,21200.0,68.392,68.4367,68.2503,68.392,21200.0
2015-04-27 13:30:00,91.66,91.91,91.66,91.76,12400.0,68.3621,68.5486,68.3621,68.4367,12400.0
2015-04-27 14:00:00,91.76,91.95,91.66,91.95,20300.0,68.4367,68.5784,68.3621,68.5784,20300.0
2015-04-27 14:30:00,91.96,91.96,91.66,91.76,12600.0,68.5859,68.5859,68.3621,68.4367,12600.0
2015-04-27 15:00:00,91.78,91.87,91.45,91.47,40900.0,68.4516,68.5188,68.2055,68.2204,40900.0
2015-04-27 15:30:00,91.44,91.5,91.25,91.48,110800.0,68.1981,68.2428,68.0563,68.2279,110800.0
2015-04-28 09:30:00,91.24,91.58,91.18,91.54,29900.0,68.0489,68.3025,68.0041,68.2726,29900.0
2015-04-28 10:00:00,91.45,91.48,90.81,90.93,51700.0,68.2055,68.2279,67.7282,67.8177,51700.0
2015-04-28 10:30:00,90.93,91.4,90.92,91.37,35700.0,67.8177,68.1682,67.8102,68.1458,35700.0
2015-04-28 11:00:00,91.42,91.67,91.29,91.31,28100.0,68.1831,68.3696,68.0862,68.1011,28100.0
2015-04-28 11:30:00,91.31,91.45,91.27,91.32,34800.0,68.1011,68.2055,68.0713,68.1086,34800.0
2015-04-28 12:00:00,91.34,91.36,91.15,91.23,20000.0,68.1235,68.1384,67.9818,68.0414,20000.0
2015-04-28 12:30:00,91.2,91.36,91.1,91.29,24000.0,68.0191,68.1384,67.9445,68.0862,24000.0
2015-04-28 13:00:00,91.3,91.35,91.2,91.2,22400.0,68.0936,68.1309,68.0191,68.0191,22400.0
2015-04-28 13:30:00,91.19,91.32,91.11,91.22,32500.0,68.0116,68.1086,67.9519,68.034,32500.0
2015-04-28 14:00:00,91.2,91.32,91.11,91.18,18500.0,68.0191,68.1086,67.9519,68.0041,18500.0
2015-04-28 14:30:00,91.15,91.37,91.05,91.32,25700.0,67.9818,68.1458,67.9072,68.1086,25700.0
2015-04-28 15:00:00,91.29,91.32,91.12,91.17,36100.0,68.0862,68.1086,67.9594,67.9967,36100.0
2015-04-28 15:30:00,91.15,91.35,91.07,91.33,66200.0,67.9818,68.1309,67.9221,68.116,66200.0
2015-04-29 09:30:00,91.28,91.38,90.85,90.89,45800.0,68.0787,68.1533,67.758,67.7878,45800.0
2015-04-29 10:00:00,90.85,90.92,90.43,90.55,44300.0,67.758,67.8102,67.4448,67.5343,44300.0
2015-04-29 10:30:00,90.51,91.03,90.46,91.02,54800.0,67.5044,67.8923,67.4671,67.8848,54800.0
2015-04-29 11:00:00,91.03,91.24,90.9,90.9,33600.0,67.8923,68.0489,67.7953,67.7953,33600.0
2015-04-29 11:30:00,90.95,90.98,90.52,90.98,69900.0,67.8326,67.855,67.5119,67.855,69900.0
2015-04-29 12:00:00,90.99,91.02,90.53,90.57,30400.0,67.8624,67.8848,67.5194,67.5492,30400.0
2015-04-29 12:30:00,90.58,90.85,90.39,90.85,57300.0,67.5566,67.758,67.4149,67.758,57300.0
2015-04-29 13:00:00,90.83,90.87,90.67,90.78,31100.0,67.7431,67.7729,67.6238,67.7058,31100.0
2015-04-29 13:30:00,90.8,90.95,90.77,90.86,23500.0,67.7207,67.8326,67.6983,67.7655,23500.0
2015-04-29 14:00:00,90.89,91.13,90.72,91.09,44700.0,67.7878,67.9668,67.6611,67.937,44700.0
2015-04-29 14:30:00,91.08,91.24,91.0,91.0,37900.0,67.9296,68.0489,67.8699,67.8699,37900.0
2015-04-29 15:00:00,91.0,91.07,90.8,91.0,49100.0,67.8699,67.9221,67.7207,67.8699,49100.0
2015-04-29 15:30:00,91.01,91.13,90.87,90.93,87300.0,67.8773,67.9668,67.7729,67.8177,87300.0
2015-04-30 09:30:00,90.6,91.23,90.42,90.48,30300.0,67.5716,68.0414,67.4373,67.4821,30300.0
2015-04-30 10:00:00,90.43,90.52,90.09,90.12,31000.0,67.4448,67.5119,67.1912,67.2136,31000.0
2015-04-30 10:30:00,90.11,90.3,89.99,90.28,19200.0,67.2061,67.3478,67.1166,67.3329,19200.0
2015-04-30 11:00:00,90.32,90.83,90.32,90.6,26800.0,67.3627,67.7431,67.3627,67.5716,26800.0
2015-04-30 11:30:00,90.6,90.71,90.2,90.22,16900.0,67.5716,67.6536,67.2732,67.2881,16900.0
2015-04-30 12:00:00,90.2,90.27,90.01,90.07,23000.0,67.2732,67.3254,67.1315,67.1763,23000.0
2015-04-30 12:30:00,90.07,90.24,89.99,90.22,15700.0,67.1763,67.3031,67.1166,67.2881,15700.0
2015-04-30 13:00:00,90.24,90.43,90.12,90.43,16500.0,67.3031,67.4448,67.2136,67.4448,16500.0
2015-04-30 13:30:00,90.43,90.55,90.38,90.47,12800.0,67.4448,67.5343,67.4075,67.4746,12800.0
2015-04-30 14:00:00,90.44,90.51,90.08,90.1,25800.0,67.4522,67.5044,67.1837,67.1986,25800.0
2015-04-30 14:30:00,90.09,90.21,89.79,89.79,27900.0,67.1912,67.2807,66.9674,66.9674,27900.0
2015-04-30 15:00:00,89.81,89.81,89.47,89.54,36900.0,66.9824,66.9824,66.7288,66.781,36900.0
2015-04-30 15:30:00,89.53,89.86,89.48,89.84,170500.0,66.7735,67.0197,66.7362,67.0047,170500.0
2015-05-01 09:30:00,90.59,90.87,90.11,90.27,40600.0,67.5641,67.7729,67.2061,67.3254,40600.0
2015-05-01 10:00:00,90.25,90.78,90.25,90.49,29000.0,67.3105,67.7058,67.3105,67.4895,29000.0
2015-05-01 10:30:00,90.51,90.55,90.12,90.3,26000.0,67.5044,67.5343,67.2136,67.3478,26000.0
2015-05-01 11:00:00,90.28,90.77,90.27,90.77,32100.0,67.3329,67.6983,67.3254,67.6983,32100.0
2015-05-01 11:30:00,90.78,90.83,90.48,90.76,29900.0,67.7058,67.7431,67.4821,67.6909,29900.0
2015-05-01 12:00:00,90.77,91.01,90.66,91.01,31700.0,67.6983,67.8773,67.6163,67.8773,31700.0
2015-05-01 12:30:00,91.02,91.11,90.98,91.11,27200.0,67.8848,67.9519,67.855,67.9519,27200.0
2015-05-01 13:00:00,91.1,91.27,91.07,91.12,27700.0,67.9445,68.0713,67.9221,67.9594,27700.0
2015-05-01 13:30:00,91.15,91.49,91.15,91.41,27700.0,67.9818,68.2353,67.9818,68.1757,27700.0
2015-05-01 14:00:00,91.43,91.56,91.42,91.53,27600.0,68.1906,68.2875,68.1831,68.2652,27600.0
2015-05-01 14:30:00,91.53,91.53,91.25,91.37,66300.0,68.2652,68.2652,68.0563,68.1458,66300.0
2015-05-01 15:00:00,91.36,91.47,91.31,91.34,38400.0,68.1384,68.2204,68.1011,68.1235,38400.0
2015-05-01 15:30:00,91.35,91.53,91.29,91.46,127600.0,68.1309,68.2652,68.0862,68.213,127600.0
2015-05-04 09:30:00,92.57,92.97,92.41,92.72,68800.0,69.0408,69.3392,68.9215,69.1527,68800.0
2015-05-04 10:00:00,92.71,92.89,92.51,92.59,38700.0,69.1452,69.2795,68.9961,69.0557,38700.0
2015-05-04 10:30:00,92.6,92.64,92.22,92.44,32000.0,69.0632,69.093,68.7798,68.9439,32000.0
2015-05-04 11:00:00,92.44,92.71,92.41,92.43,41800.0,68.9439,69.1452,68.9215,68.9364,41800.0
2015-05-04 11:30:00,92.43,92.59,92.37,92.58,29300.0,68.9364,69.0557,68.8917,69.0483,29300.0
2015-05-04 12:00:00,92.58,92.58,92.38,92.54,24300.0,69.0483,69.0483,68.8991,69.0185,24300.0
2015-05-04 12:30:00,92.54,92.54,92.39,92.47,17600.0,69.0185,69.0185,68.9066,68.9662,17600.0
2015-05-04 13:00:00,92.45,92.49,92.28,92.45,18700.0,68.9513,68.9812,68.8245,68.9513,18700.0
2015-05-04 13:30:00,92.46,92.64,92.33,92.64,16300.0,68.9588,69.093,68.8618,69.093,16300.0
2015-05-04 14:00:00,92.66,92.9,92.61,92.88,39700.0,69.108,69.287,69.0707,69.272,39700.0
2015-05-04 14:30:00,92.9,92.92,92.82,92.85,30400.0,69.287,69.3019,69.2273,69.2497,30400.0
2015-05-04 15:00:00,92.85,92.95,92.77,92.9,43700.0,69.2497,69.3242,69.19,69.287,43700.0
2015-05-04 15:30:00,92.9,92.98,92.78,92.82,105100.0,69.287,69.3466,69.1975,69.2273,105100.0
2015-05-05 09:30:00,92.69,93.16,92.32,92.48,32400.0,69.1303,69.4809,68.8544,68.9737,32400.0
2015-05-05 10:00:00,92.41,92.62,92.2,92.53,23500.0,68.9215,69.0781,68.7649,69.011,23500.0
2015-05-05 10:30:00,92.61,92.68,92.45,92.56,18800.0,69.0707,69.1229,68.9513,69.0334,18800.0
2015-05-05 11:00:00,92.54,92.57,91.95,91.97,23600.0,69.0185,69.0408,68.5784,68.5933,23600.0
2015-05-05 11:30:00,91.95,92.37,91.93,92.26,20600.0,68.5784,68.8917,68.5635,68.8096,20600.0
2015-05-05 12:00:00,92.26,92.28,92.07,92.17,27500.0,68.8096,68.8245,68.6679,68.7425,27500.0
2015-05-05 12:30:00,92.19,92.25,92.06,92.07,19200.0,68.7574,68.8022,68.6605,68.6679,19200.0
2015-05-05 13:00:00,92.05,92.05,91.76,91.89,33500.0,68.653,68.653,68.4367,68.5337,33500.0
2015-05-05 13:30:00,91.92,92.06,91.89,91.99,15100.0,68.556,68.6605,68.5337,68.6083,15100.0
2015-05-05 14:00:00,91.97,92.23,91.88,92.03,29300.0,68.5933,68.7873,68.5262,68.6381,29300.0
2015-05-05 14:30:00,92.07,92.17,91.81,91.85,21200.0,68.6679,68.7425,68.474,68.5038,21200.0
2015-05-05 15:00:00,91.84,92.08,91.84,92.06,25700.0,68.4964,68.6754,68.4964,68.6605,25700.0
2015-05-05 15:30:00,92.0,92.09,91.72,91.83,68800.0,68.6157,68.6828,68.4069,68.4889,68800.0
2015-05-06 09:30:00,92.03,92.33,91.38,91.45,27300.0,68.6381,68.8618,68.1533,68.2055,27300.0
2015-05-06 10:00:00,91.44,91.51,91.1,91.51,14400.0,68.1981,68.2503,67.9445,68.2503,14400.0
2015-05-06 10:30:00,91.47,91.96,91.38,91.86,27800.0,68.2204,68.5859,68.1533,68.5113,27800.0
2015-05-06 11:00:00,91.83,91.93,91.38,91.54,23200.0,68.4889,68.5635,68.1533,68.2726,23200.0
2015-05-06 11:30:00,91.54,91.74,91.45,91.65,17400.0,68.2726,68.4218,68.2055,68.3547,17400.0
2015-05-06 12:00:00,91.64,91.68,91.49,91.58,14800.0,68.3472,68.377,68.2353,68.3025,14800.0
2015-05-06 12:30:00,91.57,91.74,91.55,91.61,9400.0,68.295,68.4218,68.2801,68.3248,9400.0
2015-05-06 13:00:00,91.56,91.68,91.45,91.53,14200.0,68.2875,68.377,68.2055,68.2652,14200.0
2015-05-06 13:30:00,91.5,91.51,91.15,91.27,29300.0,68.2428,68.2503,67.9818,68.0713,29300.0
2015-05-06 14:00:00,91.27,91.44,91.26,91.38,16600.0,68.0713,68.1981,68.0638,68.1533,16600.0
2015-05-06 14:30:00,91.36,91.43,91.16,91.42,22400.0,68.1384,68.1906,67.9892,68.1831,22400.0
2015-05-06 15:00:00,91.41,91.5,91.24,91.5,28000.0,68.1757,68.2428,68.0489,68.2428,28000.0
2015-05-06 15:30:00,91.51,91.67,91.34,91.65,56000.0,68.2503,68.3696,68.1235,68.3547,56000.0
2015-05-07 09:30:00,92.02,92.54,91.74,92.05,45000.0,68.6306,69.0185,68.4218,68.653,45000.0
2015-05-07 10:00:00,92.05,92.4,92.01,92.06,36000.0,68.653,68.914,68.6232,68.6605,36000.0
2015-05-07 10:30:00,92.05,92.44,91.93,92.42,14100.0,68.653,68.9439,68.5635,68.929,14100.0
2015-05-07 11:00:00,92.42,92.64,92.33,92.61,15600.0,68.929,69.093,68.8618,69.0707,15600.0
2015-05-07 11:30:00,92.6,92.72,92.59,92.6,17400.0,69.0632,69.1527,69.0557,69.0632,17400.0
2015-05-07 12:00:00,92.58,92.89,92.58,92.86,17200.0,69.0483,69.2795,69.0483,69.2571,17200.0
2015-05-07 12:30:00,92.85,92.98,92.77,92.78,23000.0,69.2497,69.3466,69.19,69.1975,23000.0
2015-05-07 13:00:00,92.78,92.8,92.65,92.69,14300.0,69.1975,69.2124,69.1005,69.1303,14300.0
2015-05-07 13:30:00,92.69,92.79,92.67,92.68,15200.0,69.1303,69.2049,69.1154,69.1229,15200.0
2015-05-07 14:00:00,92.7,92.8,92.68,92.76,13900.0,69.1378,69.2124,69.1229,69.1825,13900.0
2015-05-07 14:30:00,92.76,92.8,92.6,92.66,16800.0,69.1825,69.2124,69.0632,69.108,16800.0
2015-05-07 15:00:00,92.67,92.7,92.45,92.54,24200.0,69.1154,69.1378,68.9513,69.0185,24200.0
2015-05-07 15:30:00,92.52,92.68,92.34,92.59,81200.0,69.0035,69.1229,68.8693,69.0557,81200.0
2015-05-08 09:30:00,93.47,93.89,93.22,93.68,39600.0,69.7121,70.0253,69.5256,69.8687,39600.0
2015-05-08 10:00:00,93.67,93.91,93.56,93.61,35100.0,69.8612,70.0402,69.7792,69.8165,35100.0
2015-05-08 10:30:00,93.6,93.63,93.46,93.63,32900.0,69.809,69.8314,69.7046,69.8314,32900.0
2015-05-08 11:00:00,93.58,93.65,93.51,93.64,69500.0,69.7941,69.8463,69.7419,69.8389,69500.0
2015-05-08 11:30:00,93.65,94.03,93.65,93.98,16600.0,69.8463,70.1297,69.8463,70.0924,16600.0
2015-05-08 12:00:00,93.98,94.1,93.93,94.05,22600.0,70.0924,70.1819,70.0552,70.1446,22600.0
2015-05-08 12:30:00,94.05,94.17,93.99,94.07,26900.0,70.1446,70.2341,70.0999,70.1596,26900.0
2015-05-08 13:00:00,94.05,94.12,94.02,94.08,30400.0,70.1446,70.1969,70.1223,70.167,30400.0
2015-05-08 13:30:00,94.09,94.15,94.04,94.09,51500.0,70.1745,70.2192,70.1372,70.1745,51500.0
2015-05-08 14:00:00,94.09,94.13,93.83,94.05,62000.0,70.1745,70.2043,69.9806,70.1446,62000.0
2015-05-08 14:30:00,94.07,94.18,94.0,94.15,44500.0,70.1596,70.2416,70.1074,70.2192,44500.0
2015-05-08 15:00:00,94.18,94.31,94.02,94.09,59700.0,70.2416,70.3386,70.1223,70.1745,59700.0
2015-05-08 15:30:00,94.11,94.21,94.02,94.07,120700.0,70.1894,70.264,70.1223,70.1596,120700.0
2015-05-11 09:30:00,93.83,94.35,93.53,94.34,56700.0,69.9806,70.3684,69.7568,70.3609,56700.0
2015-05-11 10:00:00,94.34,94.44,94.04,94.32,49000.0,70.3609,70.4355,70.1372,70.346,49000.0
2015-05-11 10:30:00,94.32,94.74,94.22,94.69,58700.0,70.346,70.6593,70.2714,70.622,58700.0
2015-05-11 11:00:00,94.67,94.68,94.45,94.47,65600.0,70.6071,70.6145,70.443,70.4579,65600.0
2015-05-11 11:30:00,94.47,94.52,94.15,94.15,54000.0,70.4579,70.4952,70.2192,70.2192,54000.0
2015-05-11 12:00:00,94.15,94.16,93.89,93.97,40500.0,70.2192,70.2267,70.0253,70.085,40500.0
2015-05-11 12:30:00,93.97,94.16,93.91,94.15,45900.0,70.085,70.2267,70.0402,70.2192,45900.0
2015-05-11 13:00:00,94.15,94.47,94.15,94.47,36200.0,70.2192,70.4579,70.2192,70.4579,36200.0
2015-05-11 13:30:00,94.47,94.53,94.43,94.45,48500.0,70.4579,70.5026,70.4281,70.443,48500.0
2015-05-11 14:00:00,94.45,94.47,94.32,94.43,53200.0,70.443,70.4579,70.346,70.4281,53200.0
2015-05-11 14:30:00,94.44,94.44,94.17,94.18,62800.0,70.4355,70.4355,70.2341,70.2416,62800.0
2015-05-11 15:00:00,94.18,94.35,94.06,94.3,74600.0,70.2416,70.3684,70.1521,70.3311,74600.0
2015-05-11 15:30:00,94.31,94.33,94.12,94.22,171700.0,70.3386,70.3535,70.1969,70.2714,171700.0
2015-05-12 09:30:00,93.75,94.26,93.32,93.52,67100.0,69.9209,70.3013,69.6002,69.7494,67100.0
2015-05-12 10:00:00,93.52,93.52,93.21,93.37,30400.0,69.7494,69.7494,69.5182,69.6375,30400.0
2015-05-12 10:30:00,93.36,93.89,93.31,93.69,43900.0,69.63,70.0253,69.5927,69.8762,43900.0
2015-05-12 11:00:00,93.7,93.95,93.6,93.67,37400.0,69.8836,70.0701,69.809,69.8612,37400.0
2015-05-12 11:30:00,93.68,93.71,93.48,93.55,41300.0,69.8687,69.8911,69.7195,69.7717,41300.0
2015-05-12 12:00:00,93.55,93.67,93.54,93.61,44000.0,69.7717,69.8612,69.7643,69.8165,44000.0
2015-05-12 12:30:00,93.6,93.83,93.55,93.75,17300.0,69.809,69.9806,69.7717,69.9209,17300.0
2015-05-12 13:00:00,93.74,93.98,93.67,93.93,25800.0,69.9134,70.0924,69.8612,70.0552,25800.0
2015-05-12 13:30:00,93.91,93.91,93.65,93.66,25100.0,70.0402,70.0402,69.8463,69.8538,25100.0
2015-05-12 14:00:00,93.66,94.04,93.66,94.04,35400.0,69.8538,70.1372,69.8538,70.1372,35400.0
2015-05-12 14:30:00,94.05,94.16,93.95,93.99,33600.0,70.1446,70.2267,70.0701,70.0999,33600.0
2015-05-12 15:00:00,93.99,94.05,93.88,93.98,39800.0,70.0999,70.1446,70.0179,70.0924,39800.0
2015-05-12 15:30:00,94.02,94.11,93.94,94.02,110000.0,70.1223,70.1894,70.0626,70.1223,110000.0
2015-05-13 09:30:00,94.04,94.47,93.65,94.0,27600.0,70.1372,70.4579,69.8463,70.1074,27600.0
2015-05-13 10:00:00,93.92,94.04,93.61,93.78,49900.0,70.0477,70.1372,69.8165,69.9433,49900.0
2015-05-13 10:30:00,93.75,93.76,93.24,93.24,45600.0,69.9209,69.9284,69.5405,69.5405,45600.0
2015-05-13 11:00:00,93.24,93.24,93.0,93.0,68200.0,69.5405,69.5405,69.3615,69.3615,68200.0
2015-05-13 11:30:00,93.0,93.23,92.95,93.15,47400.0,69.3615,69.5331,69.3242,69.4734,47400.0
2015-05-13 12:00:00,93.09,93.19,92.85,92.93,33600.0,69.4287,69.5032,69.2497,69.3093,33600.0
2015-05-13 12:30:00,92.93,93.17,92.83,93.14,45100.0,69.3093,69.4883,69.2347,69.466,45100.0
2015-05-13 13:00:00,93.16,93.29,93.09,93.17,40000.0,69.4809,69.5778,69.4287,69.4883,40000.0
2015-05-13 13:30:00,93.18,93.29,93.15,93.23,34100.0,69.4958,69.5778,69.4734,69.5331,34100.0
2015-05-13 14:00:00,93.22,93.24,92.88,92.88,52700.0,69.5256,69.5405,69.272,69.272,52700.0
2015-05-13 14:30:00,92.89,92.93,92.76,92.82,38700.0,69.2795,69.3093,69.1825,69.2273,38700.0
2015-05-13 15:00:00,92.82,92.96,92.61,92.61,49600.0,69.2273,69.3317,69.0707,69.0707,49600.0
2015-05-13 15:30:00,92.61,92.72,92.55,92.69,118100.0,69.0707,69.1527,69.0259,69.1303,118100.0
2015-05-14 09:30:00,93.21,93.24,92.67,92.68,24500.0,69.5182,69.5405,69.1154,69.1229,24500.0
2015-05-14 10:00:00,92.7,93.05,92.5,92.76,32200.0,69.1378,69.3988,68.9886,69.1825,32200.0
2015-05-14 10:30:00,92.81,92.88,92.58,92.65,19400.0,69.2198,69.272,69.0483,69.1005,19400.0
2015-05-14 11:00:00,92.63,92.75,92.57,92.73,24000.0,69.0856,69.1751,69.0408,69.1602,24000.0
2015-05-14 11:30:00,92.74,92.94,92.6,92.83,19100.0,69.1676,69.3168,69.0632,69.2347,19100.0
2015-05-14 12:00:00,92.86,93.12,92.81,93.06,14900.0,69.2571,69.451,69.2198,69.4063,14900.0
2015-05-14 12:30:00,93.06,93.11,92.92,93.08,14200.0,69.4063,69.4436,69.3019,69.4212,14200.0
2015-05-14 13:00:00,93.06,93.27,93.05,93.27,28700.0,69.4063,69.5629,69.3988,69.5629,28700.0
2015-05-14 13:30:00,93.28,93.57,93.28,93.52,31900.0,69.5704,69.7867,69.5704,69.7494,31900.0
2015-05-14 14:00:00,93.54,93.81,93.52,93.78,39200.0,69.7643,69.9657,69.7494,69.9433,39200.0
2015-05-14 14:30:00,93.8,93.97,93.77,93.95,50200.0,69.9582,70.085,69.9358,70.0701,50200.0
2015-05-14 15:00:00,93.95,93.96,93.83,93.88,55900.0,70.0701,70.0775,69.9806,70.0179,55900.0
2015-05-14 15:30:00,93.87,94.1,93.78,94.04,163700.0,70.0104,70.1819,69.9433,70.1372,163700.0
2015-05-15 09:30:00,94.01,94.18,93.65,93.86,64100.0,70.1148,70.2416,69.8463,70.0029,64100.0
2015-05-15 10:00:00,93.86,93.93,93.59,93.78,21500.0,70.0029,70.0552,69.8016,69.9433,21500.0
2015-05-15 10:30:00,93.84,93.88,93.57,93.77,17900.0,69.988,70.0179,69.7867,69.9358,17900.0
2015-05-15 11:00:00,93.73,93.89,93.64,93.7,24400.0,69.906,70.0253,69.8389,69.8836,24400.0
2015-05-15 11:30:00,93.67,93.72,93.61,93.62,27100.0,69.8612,69.8985,69.8165,69.8239,27100.0
2015-05-15 12:00:00,93.7,93.7,93.53,93.58,15200.0,69.8836,69.8836,69.7568,69.7941,15200.0
2015-05-15 12:30:00,93.57,93.62,93.52,93.52,17500.0,69.7867,69.8239,69.7494,69.7494,17500.0
2015-05-15 13:00:00,93.52,93.76,93.51,93.76,75500.0,69.7494,69.9284,69.7419,69.9284,75500.0
2015-05-15 13:30:00,93.75,93.76,93.65,93.66,19400.0,69.9209,69.9284,69.8463,69.8538,19400.0
2015-05-15 14:00:00,93.66,93.68,93.5,93.6,23300.0,69.8538,69.8687,69.7344,69.809,23300.0
2015-05-15 14:30:00,93.61,93.8,93.6,93.78,32400.0,69.8165,69.9582,69.809,69.9433,32400.0
2015-05-15 15:00:00,93.77,93.86,93.7,93.81,39600.0,69.9358,70.0029,69.8836,69.9657,39600.0
2015-05-15 15:30:00,93.8,93.96,93.77,93.85,146400.0,69.9582,70.0775,69.9358,69.9955,146400.0
2015-05-18 09:30:00,93.78,94.36,93.73,93.81,36100.0,69.9433,70.3759,69.906,69.9657,36100.0
2015-05-18 10:00:00,93.78,93.87,93.54,93.61,15600.0,69.9433,70.0104,69.7643,69.8165,15600.0
2015-05-18 10:30:00,93.57,93.64,93.36,93.44,15000.0,69.7867,69.8389,69.63,69.6897,15000.0
2015-05-18 11:00:00,93.46,93.79,93.43,93.76,16900.0,69.7046,69.9507,69.6822,69.9284,16900.0
2015-05-18 11:30:00,93.77,94.06,93.77,93.89,13800.0,69.9358,70.1521,69.9358,70.0253,13800.0
2015-05-18 12:00:00,93.89,93.94,93.78,93.84,11900.0,70.0253,70.0626,69.9433,69.988,11900.0
2015-05-18 12:30:00,93.85,93.87,93.73,93.79,11800.0,69.9955,70.0104,69.906,69.9507,11800.0
2015-05-18 13:00:00,93.79,93.82,93.65,93.71,15900.0,69.9507,69.9731,69.8463,69.8911,15900.0
2015-05-18 13:30:00,93.73,93.9,93.72,93.89,8600.0,69.906,70.0328,69.8985,70.0253,8600.0
2015-05-18 14:00:00,93.89,93.98,93.8,93.82,15600.0,70.0253,70.0924,69.9582,69.9731,15600.0
2015-05-18 14:30:00,93.82,93.93,93.75,93.76,16100.0,69.9731,70.0552,69.9209,69.9284,16100.0
2015-05-18 15:00:00,93.77,93.8,93.72,93.75,36400.0,69.9358,69.9582,69.8985,69.9209,36400.0
2015-05-18 15:30:00,93.74,93.86,93.71,93.74,68300.0,69.9134,70.0029,69.8911,69.9134,68300.0
2015-05-19 09:30:00,93.95,94.11,93.58,93.7,16900.0,70.0701,70.1894,69.7941,69.8836,16900.0
2015-05-19 10:00:00,93.66,93.74,93.36,93.49,16500.0,69.8538,69.9134,69.63,69.727,16500.0
2015-05-19 10:30:00,93.49,93.7,93.49,93.56,30600.0,69.727,69.8836,69.727,69.7792,30600.0
2015-05-19 11:00:00,93.57,93.89,93.54,93.88,23800.0,69.7867,70.0253,69.7643,70.0179,23800.0
2015-05-19 11:30:00,93.88,93.93,93.82,93.84,7900.0,70.0179,70.0552,69.9731,69.988,7900.0
2015-05-19 12:00:00,93.84,94.01,93.83,93.95,25600.0,69.988,70.1148,69.9806,70.0701,25600.0
2015-05-19 12:30:00,93.94,94.02,93.84,94.02,14900.0,70.0626,70.1223,69.988,70.1223,14900.0
2015-05-19 13:00:00,94.01,94.05,93.92,94.05,14500.0,70.1148,70.1446,70.0477,70.1446,14500.0
2015-05-19 13:30:00,94.05,94.21,94.05,94.13,12600.0,70.1446,70.264,70.1446,70.2043,12600.0
2015-05-19 14:00:00,94.13,94.13,93.97,93.98,9300.0,70.2043,70.2043,70.085,70.0924,9300.0
2015-05-19 14:30:00,93.96,93.97,93.75,93.78,19300.0,70.0775,70.085,69.9209,69.9433,19300.0
2015-05-19 15:00:00,93.79,93.8,93.54,93.69,30500.0,69.9507,69.9582,69.7643,69.8762,30500.0
2015-05-19 15:30:00,93.69,93.73,93.58,93.7,74000.0,69.8762,69.906,69.7941,69.8836,74000.0
2015-05-20 09:30:00,93.91,93.91,93.14,93.14,23800.0,70.0402,70.0402,69.466,69.466,23800.0
2015-05-20 10:00:00,93.18,93.52,93.04,93.29,16100.0,69.4958,69.7494,69.3914,69.5778,16100.0
2015-05-20 10:30:00,93.29,93.6,93.28,93.51,23600.0,69.5778,69.809,69.5704,69.7419,23600.0
2015-05-20 11:00:00,93.54,93.74,93.52,93.59,18800.0,69.7643,69.9134,69.7494,69.8016,18800.0
2015-05-20 11:30:00,93.59,93.77,93.42,93.71,47000.0,69.8016,69.9358,69.6748,69.8911,47000.0
2015-05-20 12:00:00,93.7,94.04,93.65,94.04,44800.0,69.8836,70.1372,69.8463,70.1372,44800.0
2015-05-20 12:30:00,94.04,94.18,93.93,94.14,47400.0,70.1372,70.2416,70.0552,70.2118,47400.0
2015-05-20 13:00:00,94.11,94.11,93.82,93.82,36700.0,70.1894,70.1894,69.9731,69.9731,36700.0
2015-05-20 13:30:00,93.82,93.85,93.74,93.85,29000.0,69.9731,69.9955,69.9134,69.9955,29000.0
2015-05-20 14:00:00,93.86,94.14,93.76,94.14,21400.0,70.0029,70.2118,69.9284,70.2118,21400.0
2015-05-20 14:30:00,94.11,94.12,93.88,93.93,16000.0,70.1894,70.1969,70.0179,70.0552,16000.0
2015-05-20 15:00:00,93.93,94.0,93.68,93.78,18500.0,70.0552,70.1074,69.8687,69.9433,18500.0
2015-05-20 15:30:00,93.79,93.86,93.71,93.76,78600.0,69.9507,70.0029,69.8911,69.9284,78600.0
2015-05-21 09:30:00,93.42,93.65,92.99,93.27,54000.0,69.6748,69.8463,69.3541,69.5629,54000.0
2015-05-21 10:00:00,93.35,93.82,93.22,93.62,23500.0,69.6226,69.9731,69.5256,69.8239,23500.0
2015-05-21 10:30:00,93.66,93.68,93.52,93.52,13700.0,69.8538,69.8687,69.7494,69.7494,13700.0
2015-05-21 11:00:00,93.54,93.67,93.48,93.62,19100.0,69.7643,69.8612,69.7195,69.8239,19100.0
2015-05-21 11:30:00,93.62,93.65,93.33,93.55,24500.0,69.8239,69.8463,69.6077,69.7717,24500.0
2015-05-21 12:00:00,93.56,93.61,93.48,93.48,12200.0,69.7792,69.8165,69.7195,69.7195,12200.0
2015-05-21 12:30:00,93.5,93.59,93.42,93.57,14900.0,69.7344,69.8016,69.6748,69.7867,14900.0
2015-05-21 13:00:00,93.6,93.61,93.41,93.46,26400.0,69.809,69.8165,69.6673,69.7046,26400.0
2015-05-21 13:30:00,93.48,93.5,93.27,93.32,13600.0,69.7195,69.7344,69.5629,69.6002,13600.0
2015-05-21 14:00:00,93.31,93.55,93.3,93.55,12200.0,69.5927,69.7717,69.5853,69.7717,12200.0
2015-05-21 14:30:00,93.55,93.55,93.42,93.52,14200.0,69.7717,69.7717,69.6748,69.7494,14200.0
2015-05-21 15:00:00,93.55,93.6,93.41,93.51,19900.0,69.7717,69.809,69.6673,69.7419,19900.0
2015-05-21 15:30:00,93.5,93.76,93.46,93.58,60400.0,69.7344,69.9284,69.7046,69.7941,60400.0
2015-05-22 09:30:00,93.65,94.06,93.33,94.02,43300.0,69.8463,70.1521,69.6077,70.1223,43300.0
2015-05-22 10:00:00,93.98,94.05,93.51,93.64,20300.0,70.0924,70.1446,69.7419,69.8389,20300.0
2015-05-22 10:30:00,93.61,93.62,93.41,93.41,11500.0,69.8165,69.8239,69.6673,69.6673,11500.0
2015-05-22 11:00:00,93.44,93.53,93.34,93.42,35600.0,69.6897,69.7568,69.6151,69.6748,35600.0
2015-05-22 11:30:00,93.42,93.43,93.21,93.42,17600.0,69.6748,69.6822,69.5182,69.6748,17600.0
2015-05-22 12:00:00,93.44,93.6,93.38,93.6,7000.0,69.6897,69.809,69.6449,69.809,7000.0
2015-05-22 12:30:00,93.62,93.68,93.5,93.67,13500.0,69.8239,69.8687,69.7344,69.8612,13500.0
2015-05-22 13:00:00,93.68,93.82,93.55,93.73,14500.0,69.8687,69.9731,69.7717,69.906,14500.0
2015-05-22 13:30:00,93.74,93.91,93.7,93.86,27900.0,69.9134,70.0402,69.8836,70.0029,27900.0
2015-05-22 14:00:00,93.85,93.91,93.77,93.9,30400.0,69.9955,70.0402,69.9358,70.0328,30400.0
2015-05-22 14:30:00,93.88,93.91,93.77,93.79,11500.0,70.0179,70.0402,69.9358,69.9507,11500.0
2015-05-22 15:00:00,93.8,93.87,93.73,93.73,25600.0,69.9582,70.0104,69.906,69.906,25600.0
2015-05-22 15:30:00,93.73,93.78,93.52,93.55,58800.0,69.906,69.9433,69.7494,69.7717,58800.0
2015-05-26 09:30:00,93.17,93.75,92.83,93.1,30800.0,69.4883,69.9209,69.2347,69.4361,30800.0
2015-05-26 10:00:00,93.07,93.07,92.62,92.66,24500.0,69.4137,69.4137,69.0781,69.108,24500.0
2015-05-26 10:30:00,92.63,92.68,92.46,92.48,15400.0,69.0856,69.1229,68.9588,68.9737,15400.0
2015-05-26 11:00:00,92.52,92.53,92.4,92.51,27500.0,69.0035,69.011,68.914,68.9961,27500.0
2015-05-26 11:30:00,92.5,92.67,92.5,92.58,23500.0,68.9886,69.1154,68.9886,69.0483,23500.0
2015-05-26 12:00:00,92.6,92.75,92.57,92.7,32900.0,69.0632,69.1751,69.0408,69.1378,32900.0
2015-05-26 12:30:00,92.71,92.71,92.55,92.62,30200.0,69.1452,69.1452,69.0259,69.0781,30200.0
2015-05-26 13:00:00,92.63,92.79,92.54,92.72,78400.0,69.0856,69.2049,69.0185,69.1527,78400.0
2015-05-26 13:30:00,92.72,92.72,92.39,92.39,24600.0,69.1527,69.1527,68.9066,68.9066,24600.0
2015-05-26 14:00:00,92.4,92.48,92.31,92.38,19200.0,68.914,68.9737,68.8469,68.8991,19200.0
2015-05-26 14:30:00,92.39,92.43,92.29,92.38,23400.0,68.9066,68.9364,68.832,68.8991,23400.0
2015-05-26 15:00:00,92.36,92.58,92.32,92.58,40300.0,68.8842,69.0483,68.8544,69.0483,40300.0
2015-05-26 15:30:00,92.6,92.73,92.55,92.61,132600.0,69.0632,69.1602,69.0259,69.0707,132600.0
2015-05-27 09:30:00,92.9,92.91,92.25,92.34,65300.0,69.287,69.2944,68.8022,68.8693,65300.0
2015-05-27 10:00:00,92.33,92.45,92.12,92.18,27100.0,68.8618,68.9513,68.7052,68.75,27100.0
2015-05-27 10:30:00,92.18,92.42,92.18,92.39,27900.0,68.75,68.929,68.75,68.9066,27900.0
2015-05-27 11:00:00,92.41,92.61,92.39,92.42,23400.0,68.9215,69.0707,68.9066,68.929,23400.0
2015-05-27 11:30:00,92.43,92.74,92.36,92.66,15900.0,68.9364,69.1676,68.8842,69.108,15900.0
2015-05-27 12:00:00,92.66,92.69,92.6,92.64,9800.0,69.108,69.1303,69.0632,69.093,9800.0
2015-05-27 12:30:00,92.63,92.65,92.54,92.57,10000.0,69.0856,69.1005,69.0185,69.0408,10000.0
2015-05-27 13:00:00,92.6,92.86,92.57,92.82,12100.0,69.0632,69.2571,69.0408,69.2273,12100.0
2015-05-27 13:30:00,92.82,92.83,92.7,92.75,16600.0,69.2273,69.2347,69.1378,69.1751,16600.0
2015-05-27 14:00:00,92.75,92.89,92.74,92.83,16500.0,69.1751,69.2795,69.1676,69.2347,16500.0
2015-05-27 14:30:00,92.83,92.85,92.69,92.72,14500.0,69.2347,69.2497,69.1303,69.1527,14500.0
2015-05-27 15:00:00,92.73,92.91,92.73,92.82,41500.0,69.1602,69.2944,69.1602,69.2273,41500.0
2015-05-27 15:30:00,92.8,93.06,92.8,92.87,44500.0,69.2124,69.4063,69.2124,69.2646,44500.0
2015-05-28 09:30:00,92.94,93.1,92.39,92.39,27300.0,69.3168,69.4361,68.9066,68.9066,27300.0
2015-05-28 10:00:00,92.41,92.66,92.39,92.63,13600.0,68.9215,69.108,68.9066,69.0856,13600.0
2015-05-28 10:30:00,92.62,92.62,92.4,92.5,28200.0,69.0781,69.0781,68.914,68.9886,28200.0
2015-05-28 11:00:00,92.5,92.55,92.35,92.35,24100.0,68.9886,69.0259,68.8767,68.8767,24100.0
2015-05-28 11:30:00,92.39,92.41,91.95,92.09,24800.0,68.9066,68.9215,68.5784,68.6828,24800.0
2015-05-28 12:00:00,92.07,92.28,92.03,92.21,10700.0,68.6679,68.8245,68.6381,68.7723,10700.0
2015-05-28 12:30:00,92.2,92.2,91.97,92.2,17900.0,68.7649,68.7649,68.5933,68.7649,17900.0
2015-05-28 13:00:00,92.2,92.29,92.08,92.15,10600.0,68.7649,68.832,68.6754,68.7276,10600.0
2015-05-28 13:30:00,92.16,92.23,92.1,92.2,8900.0,68.735,68.7873,68.6903,68.7649,8900.0
2015-05-28 14:00:00,92.2,92.46,92.18,92.44,14300.0,68.7649,68.9588,68.75,68.9439,14300.0
2015-05-28 14:30:00,92.43,92.43,92.27,92.29,13400.0,68.9364,68.9364,68.8171,68.832,13400.0
2015-05-28 15:00:00,92.29,92.35,92.2,92.22,23500.0,68.832,68.8767,68.7649,68.7798,23500.0
2015-05-28 15:30:00,92.23,92.43,92.14,92.42,69300.0,68.7873,68.9364,68.7201,68.929,69300.0
2015-05-29 09:30:00,92.22,92.22,91.79,91.85,30100.0,68.7798,68.7798,68.4591,68.5038,30100.0
2015-05-29 10:00:00,91.82,91.88,91.47,91.47,32200.0,68.4815,68.5262,68.2204,68.2204,32200.0
2015-05-29 10:30:00,91.47,91.55,91.14,91.27,53000.0,68.2204,68.2801,67.9743,68.0713,53000.0
2015-05-29 11:00:00,91.27,91.31,90.97,91.0,40000.0,68.0713,68.1011,67.8475,67.8699,40000.0
2015-05-29 11:30:00,90.96,91.08,90.84,90.89,208600.0,67.8401,67.9296,67.7506,67.7878,208600.0
2015-05-29 12:00:00,90.89,90.99,90.81,90.95,68400.0,67.7878,67.8624,67.7282,67.8326,68400.0
2015-05-29 12:30:00,90.97,91.12,90.71,90.72,59400.0,67.8475,67.9594,67.6536,67.6611,59400.0
2015-05-29 13:00:00,90.73,90.97,90.7,90.85,20600.0,67.6685,67.8475,67.6461,67.758,20600.0
2015-05-29 13:30:00,90.86,90.88,90.55,90.57,59700.0,67.7655,67.7804,67.5343,67.5492,59700.0
2015-05-29 14:00:00,90.58,90.59,90.31,90.38,39500.0,67.5566,67.5641,67.3553,67.4075,39500.0
2015-05-29 14:30:00,90.36,90.63,90.33,90.63,51400.0,67.3926,67.5939,67.3702,67.5939,51400.0
2015-05-29 15:00:00,90.63,90.78,90.56,90.73,43400.0,67.5939,67.7058,67.5417,67.6685,43400.0
2015-05-29 15:30:00,90.74,90.77,90.44,90.44,190100.0,67.676,67.6983,67.4522,67.4522,190100.0
2015-06-01 09:30:00,90.54,90.91,89.9,90.21,46824.0,67.5268,67.8028,67.0495,67.2807,46824.0
2015-06-01 10:00:00,90.19,90.6,90.03,90.34,62720.0,67.2658,67.5716,67.1464,67.3776,62720.0
2015-06-01 10:30:00,90.31,90.49,90.02,90.42,32300.0,67.3553,67.4895,67.139,67.4373,32300.0
2015-06-01 11:00:00,90.47,90.66,90.37,90.37,33831.0,67.4746,67.6163,67.4,67.4,33831.0
2015-06-01 11:30:00,90.37,90.41,90.22,90.27,26679.0,67.4,67.4299,67.2881,67.3254,26679.0
2015-06-01 12:00:00,90.27,90.71,90.25,90.69,22898.0,67.3254,67.6536,67.3105,67.6387,22898.0
2015-06-01 12:30:00,90.71,90.73,90.49,90.64,20012.0,67.6536,67.6685,67.4895,67.6014,20012.0
2015-06-01 13:00:00,90.64,90.66,90.35,90.38,31205.0,67.6014,67.6163,67.3851,67.4075,31205.0
2015-06-01 13:30:00,90.39,90.5,90.31,90.37,30045.0,67.4149,67.497,67.3553,67.4,30045.0
2015-06-01 14:00:00,90.4,90.54,90.32,90.43,33185.0,67.4224,67.5268,67.3627,67.4448,33185.0
2015-06-01 14:30:00,90.45,90.48,90.28,90.43,38195.0,67.4597,67.4821,67.3329,67.4448,38195.0
2015-06-01 15:00:00,90.41,90.47,90.3,90.41,71892.0,67.4299,67.4746,67.3478,67.4299,71892.0
2015-06-01 15:30:00,90.41,90.41,90.15,90.22,134598.0,67.4299,67.4299,67.2359,67.2881,134598.0
2015-06-02 09:30:00,90.01,90.31,89.71,90.08,44668.0,67.1315,67.3553,66.9078,67.1837,44668.0
2015-06-02 10:00:00,90.06,90.38,89.97,90.18,35926.0,67.1688,67.4075,67.1017,67.2583,35926.0
2015-06-02 10:30:00,90.21,90.53,90.2,90.23,18976.0,67.2807,67.5194,67.2732,67.2956,18976.0
2015-06-02 11:00:00,90.23,90.45,90.22,90.3,16452.0,67.2956,67.4597,67.2881,67.3478,16452.0
2015-06-02 11:30:00,90.28,90.38,90.25,90.29,25291.0,67.3329,67.4075,67.3105,67.3404,25291.0
2015-06-02 12:00:00,90.29,90.63,90.29,90.58,14949.0,67.3404,67.5939,67.3404,67.5566,14949.0
2015-06-02 12:30:00,90.6,90.72,90.53,90.68,16950.0,67.5716,67.6611,67.5194,67.6312,16950.0
2015-06-02 13:00:00,90.66,90.68,90.55,90.55,14070.0,67.6163,67.6312,67.5343,67.5343,14070.0
2015-06-02 13:30:00,90.56,90.59,90.44,90.52,22554.0,67.5417,67.5641,67.4522,67.5119,22554.0
2015-06-02 14:00:00,90.49,90.55,90.35,90.4,22035.0,67.4895,67.5343,67.3851,67.4224,22035.0
2015-06-02 14:30:00,90.39,90.48,90.18,90.36,21060.0,67.4149,67.4821,67.2583,67.3926,21060.0
2015-06-02 15:00:00,90.39,90.4,90.22,90.34,39269.0,67.4149,67.4224,67.2881,67.3776,39269.0
2015-06-02 15:30:00,90.33,90.41,90.25,90.32,106733.0,67.3702,67.4299,67.3105,67.3627,106733.0
2015-06-03 09:30:00,90.25,90.7,89.75,90.1,37745.0,67.7667,68.1046,67.3912,67.654,37745.0
2015-06-03 10:00:00,90.07,90.47,90.07,90.4,19499.0,67.6315,67.9319,67.6315,67.8793,19499.0
2015-06-03 10:30:00,90.4,90.63,90.37,90.61,27409.0,67.8793,68.052,67.8568,68.037,27409.0
2015-06-03 11:00:00,90.59,90.72,90.47,90.47,32721.0,68.022,68.1196,67.9319,67.9319,32721.0
2015-06-03 11:30:00,90.48,90.6,90.32,90.45,21806.0,67.9394,68.0295,67.8192,67.9169,21806.0
2015-06-03 12:00:00,90.43,90.51,90.11,90.19,27442.0,67.9018,67.9619,67.6616,67.7216,27442.0
2015-06-03 12:30:00,90.22,90.39,90.21,90.33,18450.0,67.7441,67.8718,67.7366,67.8267,18450.0
2015-06-03 13:00:00,90.33,90.57,90.33,90.54,14352.0,67.8267,68.007,67.8267,67.9844,14352.0
2015-06-03 13:30:00,90.55,90.64,90.44,90.62,15597.0,67.9919,68.0595,67.9093,68.0445,15597.0
2015-06-03 14:00:00,90.63,90.84,90.62,90.73,16392.0,68.052,68.2097,68.0445,68.1271,16392.0
2015-06-03 14:30:00,90.74,90.8,90.69,90.7,18122.0,68.1346,68.1797,68.0971,68.1046,18122.0
2015-06-03 15:00:00,90.73,90.82,90.67,90.68,48982.0,68.1271,68.1947,68.082,68.0896,48982.0
2015-06-03 15:30:00,90.69,90.76,90.58,90.75,91980.0,68.0971,68.1496,68.0145,68.1421,91980.0
2015-06-04 09:30:00,91.84,91.87,90.63,91.08,69648.0,68.9606,68.9831,68.052,68.3899,69648.0
2015-06-04 10:00:00,91.14,91.37,91.11,91.14,55165.0,68.435,68.6077,68.4124,68.435,55165.0
2015-06-04 10:30:00,91.09,91.1,90.91,90.93,43440.0,68.3974,68.4049,68.2623,68.2773,43440.0
2015-06-04 11:00:00,90.91,91.29,90.76,91.16,36048.0,68.2623,68.5476,68.1496,68.45,36048.0
2015-06-04 11:30:00,91.16,91.31,91.02,91.27,36110.0,68.45,68.5626,68.3449,68.5326,36110.0
2015-06-04 12:00:00,91.28,91.3,91.1,91.23,33371.0,68.5401,68.5551,68.4049,68.5025,33371.0
2015-06-04 12:30:00,91.22,91.39,91.22,91.28,24339.0,68.495,68.6227,68.495,68.5401,24339.0
2015-06-04 13:00:00,91.28,91.28,91.0,91.09,25322.0,68.5401,68.5401,68.3298,68.3974,25322.0
2015-06-04 13:30:00,91.05,91.06,90.74,90.83,32335.0,68.3674,68.3749,68.1346,68.2022,32335.0
2015-06-04 14:00:00,90.83,91.1,90.81,90.99,25103.0,68.2022,68.4049,68.1872,68.3223,25103.0
2015-06-04 14:30:00,91.0,91.04,90.89,90.96,27310.0,68.3298,68.3599,68.2472,68.2998,27310.0
2015-06-04 15:00:00,90.97,91.04,90.85,91.0,43553.0,68.3073,68.3599,68.2172,68.3298,43553.0
2015-06-04 15:30:00,90.99,91.04,90.85,91.01,98567.0,68.3223,68.3599,68.2172,68.3373,98567.0
2015-06-05 09:30:00,91.02,91.49,90.59,90.93,39797.0,68.3449,68.6978,68.022,68.2773,39797.0
2015-06-05 10:00:00,90.88,91.35,90.87,91.15,39056.0,68.2397,68.5926,68.2322,68.4425,39056.0
2015-06-05 10:30:00,91.16,91.29,90.98,91.18,30481.0,68.45,68.5476,68.3148,68.465,30481.0
2015-06-05 11:00:00,91.17,91.26,91.06,91.25,26791.0,68.4575,68.5251,68.3749,68.5176,26791.0
2015-06-05 11:30:00,91.25,91.35,91.01,91.27,34198.0,68.5176,68.5926,68.3373,68.5326,34198.0
2015-06-05 12:00:00,91.25,91.32,91.14,91.15,18304.0,68.5176,68.5701,68.435,68.4425,18304.0
2015-06-05 12:30:00,91.15,91.42,91.08,91.36,26781.0,68.4425,68.6452,68.3899,68.6001,26781.0
2015-06-05 13:00:00,91.38,91.39,91.25,91.32,22242.0,68.6152,68.6227,68.5176,68.5701,22242.0
2015-06-05 13:30:00,91.33,91.41,91.25,91.3,25845.0,68.5776,68.6377,68.5176,68.5551,25845.0
2015-06-05 14:00:00,91.3,91.5,91.29,91.46,51217.0,68.5551,68.7053,68.5476,68.6752,51217.0
2015-06-05 14:30:00,91.47,91.59,91.37,91.49,50387.0,68.6827,68.7729,68.6077,68.6978,50387.0
2015-06-05 15:00:00,91.49,91.57,91.44,91.51,64674.0,68.6978,68.7578,68.6602,68.7128,64674.0
2015-06-05 15:30:00,91.51,91.59,91.38,91.51,117633.0,68.7128,68.7729,68.6152,68.7128,117633.0
2015-06-08 09:30:00,91.09,91.44,90.79,91.06,60931.0,68.3974,68.6602,68.1721,68.3749,60931.0
2015-06-08 10:00:00,91.05,91.26,91.01,91.1,39110.0,68.3674,68.5251,68.3373,68.4049,39110.0
2015-06-08 10:30:00,91.07,91.26,91.05,91.17,37827.0,68.3824,68.5251,68.3674,68.4575,37827.0
2015-06-08 11:00:00,91.18,91.33,91.12,91.12,21856.0,68.465,68.5776,68.4199,68.4199,21856.0
2015-06-08 11:30:00,91.08,91.13,90.94,91.03,8774.0,68.3899,68.4274,68.2848,68.3524,8774.0
2015-06-08 12:00:00,91.03,91.06,90.99,91.05,18591.0,68.3524,68.3749,68.3223,68.3674,18591.0
2015-06-08 12:30:00,91.06,91.12,91.0,91.03,7950.0,68.3749,68.4199,68.3298,68.3524,7950.0
2015-06-08 13:00:00,91.01,91.09,90.99,91.01,14141.0,68.3373,68.3974,68.3223,68.3373,14141.0
2015-06-08 13:30:00,91.0,91.1,90.97,91.07,19134.0,68.3298,68.4049,68.3073,68.3824,19134.0
2015-06-08 14:00:00,91.05,91.12,91.01,91.12,26187.0,68.3674,68.4199,68.3373,68.4199,26187.0
2015-06-08 14:30:00,91.13,91.26,91.11,91.21,30917.0,68.4274,68.5251,68.4124,68.4875,30917.0
2015-06-08 15:00:00,91.2,91.2,91.01,91.05,35155.0,68.48,68.48,68.3373,68.3674,35155.0
2015-06-08 15:30:00,91.05,91.09,90.82,90.86,133146.0,68.3674,68.3974,68.1947,68.2247,133146.0
2015-06-09 09:30:00,90.73,90.98,90.72,90.76,25143.0,68.1271,68.3148,68.1196,68.1496,25143.0
2015-06-09 10:00:00,90.76,90.86,90.56,90.56,12870.0,68.1496,68.2247,67.9994,67.9994,12870.0
2015-06-09 10:30:00,90.59,90.8,90.44,90.8,13022.0,68.022,68.1797,67.9093,68.1797,13022.0
2015-06-09 11:00:00,90.8,90.89,90.64,90.65,26719.0,68.1797,68.2472,68.0595,68.067,26719.0
2015-06-09 11:30:00,90.67,90.77,90.51,90.57,20905.0,68.082,68.1571,67.9619,68.007,20905.0
2015-06-09 12:00:00,90.57,90.61,90.42,90.46,60757.0,68.007,68.037,67.8943,67.9244,60757.0
2015-06-09 12:30:00,90.45,90.58,90.44,90.47,33577.0,67.9169,68.0145,67.9093,67.9319,33577.0
2015-06-09 13:00:00,90.48,90.59,90.45,90.5,14696.0,67.9394,68.022,67.9169,67.9544,14696.0
2015-06-09 13:30:00,90.48,90.48,90.25,90.26,40437.0,67.9394,67.9394,67.7667,67.7742,40437.0
2015-06-09 14:00:00,90.26,90.35,90.23,90.31,34982.0,67.7742,67.8418,67.7517,67.8117,34982.0
2015-06-09 14:30:00,90.32,90.45,90.29,90.34,28927.0,67.8192,67.9169,67.7967,67.8343,28927.0
2015-06-09 15:00:00,90.33,90.34,90.17,90.23,36489.0,67.8267,67.8343,67.7066,67.7517,36489.0
2015-06-09 15:30:00,90.23,90.32,90.16,90.23,103149.0,67.7517,67.8192,67.6991,67.7517,103149.0
2015-06-10 09:30:00,90.77,91.56,90.66,91.35,59901.0,68.1571,68.7503,68.0745,68.5926,59901.0
2015-06-10 10:00:00,91.34,91.55,91.34,91.44,43239.0,68.5851,68.7428,68.5851,68.6602,43239.0
2015-06-10 10:30:00,91.42,91.54,91.36,91.49,18205.0,68.6452,68.7353,68.6001,68.6978,18205.0
2015-06-10 11:00:00,91.5,91.84,91.44,91.53,47782.0,68.7053,68.9606,68.6602,68.7278,47782.0
2015-06-10 11:30:00,91.55,91.71,91.54,91.55,17830.0,68.7428,68.863,68.7353,68.7428,17830.0
2015-06-10 12:00:00,91.53,91.66,91.52,91.62,22862.0,68.7278,68.8254,68.7203,68.7954,22862.0
2015-06-10 12:30:00,91.62,91.64,91.46,91.48,14111.0,68.7954,68.8104,68.6752,68.6903,14111.0
2015-06-10 13:00:00,91.5,91.58,91.48,91.49,19783.0,68.7053,68.7653,68.6903,68.6978,19783.0
2015-06-10 13:30:00,91.48,91.54,91.42,91.46,7205.0,68.6903,68.7353,68.6452,68.6752,7205.0
2015-06-10 14:00:00,91.47,91.61,91.46,91.55,18757.0,68.6827,68.7879,68.6752,68.7428,18757.0
2015-06-10 14:30:00,91.55,91.56,91.47,91.56,14042.0,68.7428,68.7503,68.6827,68.7503,14042.0
2015-06-10 15:00:00,91.55,91.55,91.42,91.44,12793.0,68.7428,68.7428,68.6452,68.6602,12793.0
2015-06-10 15:30:00,91.42,91.56,91.41,91.41,46815.0,68.6452,68.7503,68.6377,68.6377,46815.0
2015-06-11 09:30:00,91.51,91.88,91.29,91.48,57377.0,68.7128,68.9906,68.5476,68.6903,57377.0
2015-06-11 10:00:00,91.45,91.47,91.21,91.23,22663.0,68.6677,68.6827,68.4875,68.5025,22663.0
2015-06-11 10:30:00,91.22,91.22,90.87,91.13,30575.0,68.495,68.495,68.2322,68.4274,30575.0
2015-06-11 11:00:00,91.11,91.35,91.11,91.16,27471.0,68.4124,68.5926,68.4124,68.45,27471.0
2015-06-11 11:30:00,91.17,91.27,91.09,91.26,21084.0,68.4575,68.5326,68.3974,68.5251,21084.0
2015-06-11 12:00:00,91.27,91.28,91.05,91.14,23259.0,68.5326,68.5401,68.3674,68.435,23259.0
2015-06-11 12:30:00,91.15,91.21,91.04,91.19,22257.0,68.4425,68.4875,68.3599,68.4725,22257.0
2015-06-11 13:00:00,91.2,91.2,91.02,91.02,25117.0,68.48,68.48,68.3449,68.3449,25117.0
2015-06-11 13:30:00,91.02,91.07,90.97,91.01,21579.0,68.3449,68.3824,68.3073,68.3373,21579.0
2015-06-11 14:00:00,91.02,91.02,90.96,90.96,22259.0,68.3449,68.3449,68.2998,68.2998,22259.0
2015-06-11 14:30:00,90.95,90.96,90.77,90.78,30799.0,68.2923,68.2998,68.1571,68.1646,30799.0
2015-06-11 15:00:00,90.77,90.91,90.77,90.82,33357.0,68.1571,68.2623,68.1571,68.1947,33357.0
2015-06-11 15:30:00,90.82,90.88,90.73,90.86,90045.0,68.1947,68.2397,68.1271,68.2247,90045.0
2015-06-12 09:30:00,90.58,90.7,90.11,90.53,26284.0,68.0145,68.1046,67.6616,67.9769,26284.0
2015-06-12 10:00:00,90.51,90.67,90.4,90.55,25056.0,67.9619,68.082,67.8793,67.9919,25056.0
2015-06-12 10:30:00,90.53,90.53,90.19,90.22,25177.0,67.9769,67.9769,67.7216,67.7441,25177.0
2015-06-12 11:00:00,90.22,90.79,90.2,90.75,21631.0,67.7441,68.1721,67.7291,68.1421,21631.0
2015-06-12 11:30:00,90.69,90.74,90.57,90.63,12110.0,68.0971,68.1346,68.007,68.052,12110.0
2015-06-12 12:00:00,90.64,90.71,90.57,90.64,14885.0,68.0595,68.1121,68.007,68.0595,14885.0
2015-06-12 12:30:00,90.64,90.68,90.54,90.65,10740.0,68.0595,68.0896,67.9844,68.067,10740.0
2015-06-12 13:00:00,90.68,90.81,90.65,90.78,10376.0,68.0896,68.1872,68.067,68.1646,10376.0
2015-06-12 13:30:00,90.79,90.89,90.74,90.84,19237.0,68.1721,68.2472,68.1346,68.2097,19237.0
2015-06-12 14:00:00,90.84,90.85,90.68,90.72,12289.0,68.2097,68.2172,68.0896,68.1196,12289.0
2015-06-12 14:30:00,90.72,90.72,90.53,90.53,15807.0,68.1196,68.1196,67.9769,67.9769,15807.0
2015-06-12 15:00:00,90.51,90.77,90.48,90.77,33418.0,67.9619,68.1571,67.9394,68.1571,33418.0
2015-06-12 15:30:00,90.78,90.94,90.74,90.84,97272.0,68.1646,68.2848,68.1346,68.2097,97272.0
2015-06-15 09:30:00,90.14,90.24,89.85,90.24,30553.0,67.6841,67.7592,67.4663,67.7592,30553.0
2015-06-15 10:00:00,90.24,90.37,90.07,90.17,42812.0,67.7592,67.8568,67.6315,67.7066,42812.0
2015-06-15 10:30:00,90.12,90.27,90.06,90.15,18387.0,67.6691,67.7817,67.624,67.6916,18387.0
2015-06-15 11:00:00,90.19,90.56,90.19,90.22,13341.0,67.7216,67.9994,67.7216,67.7441,13341.0
2015-06-15 11:30:00,90.24,90.44,90.15,90.27,17185.0,67.7592,67.9093,67.6916,67.7817,17185.0
2015-06-15 12:00:00,90.29,90.41,90.21,90.21,6830.0,67.7967,67.8868,67.7366,67.7366,6830.0
2015-06-15 12:30:00,90.2,90.46,90.18,90.4,8579.0,67.7291,67.9244,67.7141,67.8793,8579.0
2015-06-15 13:00:00,90.36,90.43,90.31,90.35,11295.0,67.8493,67.9018,67.8117,67.8418,11295.0
2015-06-15 13:30:00,90.3,90.47,90.13,90.33,21112.0,67.8042,67.9319,67.6766,67.8267,21112.0
2015-06-15 14:00:00,90.33,90.33,90.18,90.29,13334.0,67.8267,67.8267,67.7141,67.7967,13334.0
2015-06-15 14:30:00,90.29,90.32,90.19,90.28,30043.0,67.7967,67.8192,67.7216,67.7892,30043.0
2015-06-15 15:00:00,90.26,90.36,90.16,90.35,30559.0,67.7742,67.8493,67.6991,67.8418,30559.0
2015-06-15 15:30:00,90.35,90.6,90.34,90.48,95569.0,67.8418,68.0295,67.8343,67.9394,95569.0
2015-06-16 09:30:00,90.39,90.94,90.31,90.53,32300.0,67.8718,68.2848,67.8117,67.9769,32300.0
2015-06-16 10:00:00,90.51,90.86,90.39,90.53,17135.0,67.9619,68.2247,67.8718,67.9769,17135.0
2015-06-16 10:30:00,90.53,90.64,90.3,90.36,25122.0,67.9769,68.0595,67.8042,67.8493,25122.0
2015-06-16 11:00:00,90.35,90.64,90.35,90.51,20127.0,67.8418,68.0595,67.8418,67.9619,20127.0
2015-06-16 11:30:00,90.56,90.61,90.49,90.49,5591.0,67.9994,68.037,67.9469,67.9469,5591.0
2015-06-16 12:00:00,90.49,90.62,90.48,90.61,8311.0,67.9469,68.0445,67.9394,68.037,8311.0
2015-06-16 12:30:00,90.61,90.69,90.59,90.6,10826.0,68.037,68.0971,68.022,68.0295,10826.0
2015-06-16 13:00:00,90.58,90.74,90.57,90.73,9345.0,68.0145,68.1346,68.007,68.1271,9345.0
2015-06-16 13:30:00,90.75,90.78,90.61,90.67,7825.0,68.1421,68.1646,68.037,68.082,7825.0
2015-06-16 14:00:00,90.67,90.77,90.67,90.76,9896.0,68.082,68.1571,68.082,68.1496,9896.0
2015-06-16 14:30:00,90.75,90.84,90.75,90.8,29220.0,68.1421,68.2097,68.1421,68.1797,29220.0
2015-06-16 15:00:00,90.81,90.85,90.74,90.79,12790.0,68.1872,68.2172,68.1346,68.1721,12790.0
2015-06-16 15:30:00,90.84,90.88,90.77,90.82,29367.0,68.2097,68.2397,68.1571,68.1947,29367.0
2015-06-17 09:30:00,91.17,91.57,90.63,91.08,30939.0,68.4575,68.7578,68.052,68.3899,30939.0
2015-06-17 10:00:00,91.09,91.21,90.96,91.11,24334.0,68.3974,68.4875,68.2998,68.4124,24334.0
2015-06-17 10:30:00,91.12,91.2,91.01,91.15,22504.0,68.4199,68.48,68.3373,68.4425,22504.0
2015-06-17 11:00:00,91.18,91.21,91.09,91.1,11727.0,68.465,68.4875,68.3974,68.4049,11727.0
2015-06-17 11:30:00,91.09,91.21,91.01,91.14,11520.0,68.3974,68.4875,68.3373,68.435,11520.0
2015-06-17 12:00:00,91.09,91.15,91.0,91.06,17737.0,68.3974,68.4425,68.3298,68.3749,17737.0
2015-06-17 12:30:00,91.03,91.09,90.78,90.86,17288.0,68.3524,68.3974,68.1646,68.2247,17288.0
2015-06-17 13:00:00,90.83,91.03,90.82,90.95,21445.0,68.2022,68.3524,68.1947,68.2923,21445.0
2015-06-17 13:30:00,90.92,91.16,90.9,91.12,18094.0,68.2698,68.45,68.2547,68.4199,18094.0
2015-06-17 14:00:00,90.98,91.56,90.79,91.11,16361.0,68.3148,68.7503,68.1721,68.4124,16361.0
2015-06-17 14:30:00,91.14,91.62,91.11,91.48,19410.0,68.435,68.7954,68.4124,68.6903,19410.0
2015-06-17 15:00:00,91.52,91.52,91.21,91.31,33291.0,68.7203,68.7203,68.4875,68.5626,33291.0
2015-06-17 15:30:00,91.31,91.35,91.14,91.19,39289.0,68.5626,68.5926,68.435,68.4725,39289.0
2015-06-18 09:30:00,92.07,92.82,91.79,92.6,65083.0,69.1333,69.6964,68.923,69.5312,65083.0
2015-06-18 10:00:00,92.61,92.95,92.45,92.59,52911.0,69.5387,69.794,69.4186,69.5237,52911.0
2015-06-18 10:30:00,92.63,92.81,92.62,92.71,18834.0,69.5538,69.6889,69.5463,69.6138,18834.0
2015-06-18 11:00:00,92.71,92.84,92.53,92.6,21884.0,69.6138,69.7114,69.4787,69.5312,21884.0
2015-06-18 11:30:00,92.59,92.84,92.56,92.67,16774.0,69.5237,69.7114,69.5012,69.5838,16774.0
2015-06-18 12:00:00,92.7,92.79,92.58,92.71,15766.0,69.6063,69.6739,69.5162,69.6138,15766.0
2015-06-18 12:30:00,92.75,92.92,92.63,92.63,15303.0,69.6439,69.7715,69.5538,69.5538,15303.0
2015-06-18 13:00:00,92.62,92.73,92.5,92.57,16596.0,69.5463,69.6289,69.4561,69.5087,16596.0
2015-06-18 13:30:00,92.54,92.61,92.45,92.56,12028.0,69.4862,69.5387,69.4186,69.5012,12028.0
2015-06-18 14:00:00,92.52,92.69,92.51,92.61,26293.0,69.4712,69.5988,69.4637,69.5387,26293.0
2015-06-18 14:30:00,92.65,92.82,92.63,92.78,29301.0,69.5688,69.6964,69.5538,69.6664,29301.0
2015-06-18 15:00:00,92.78,92.78,92.57,92.75,23497.0,69.6664,69.6664,69.5087,69.6439,23497.0
2015-06-18 15:30:00,92.74,92.76,92.53,92.62,88259.0,69.6364,69.6514,69.4787,69.5463,88259.0
2015-06-19 09:30:00,92.5,92.61,92.31,92.5,178416.0,69.4561,69.5387,69.3135,69.4561,178416.0
2015-06-19 10:00:00,92.47,92.87,92.47,92.85,41185.0,69.4336,69.734,69.4336,69.719,41185.0
2015-06-19 10:30:00,92.85,92.85,92.64,92.65,30295.0,69.719,69.719,69.5613,69.5688,30295.0
2015-06-19 11:00:00,92.61,92.68,92.51,92.51,26422.0,69.5387,69.5913,69.4637,69.4637,26422.0
2015-06-19 11:30:00,92.53,92.58,92.41,92.42,15466.0,69.4787,69.5162,69.3886,69.3961,15466.0
2015-06-19 12:00:00,92.42,92.48,92.39,92.39,9758.0,69.3961,69.4411,69.3736,69.3736,9758.0
2015-06-19 12:30:00,92.38,92.43,92.31,92.35,8512.0,69.366,69.4036,69.3135,69.3435,8512.0
2015-06-19 13:00:00,92.37,92.59,92.36,92.56,6473.0,69.3585,69.5237,69.351,69.5012,6473.0
2015-06-19 13:30:00,92.58,92.68,92.53,92.66,13119.0,69.5162,69.5913,69.4787,69.5763,13119.0
2015-06-19 14:00:00,92.67,92.68,92.46,92.55,19396.0,69.5838,69.5913,69.4261,69.4937,19396.0
2015-06-19 14:30:00,92.55,92.59,92.39,92.46,18337.0,69.4937,69.5237,69.3736,69.4261,18337.0
2015-06-19 15:00:00,92.45,92.46,92.21,92.3,17798.0,69.4186,69.4261,69.2384,69.306,17798.0
2015-06-19 15:30:00,92.29,92.45,92.17,92.17,52324.0,69.2985,69.4186,69.2084,69.2084,52324.0
2015-06-22 09:30:00,92.68,92.78,92.56,92.75,24209.0,69.5913,69.6664,69.5012,69.6439,24209.0
2015-06-22 10:00:00,92.73,92.87,92.66,92.66,15603.0,69.6289,69.734,69.5763,69.5763,15603.0
2015-06-22 10:30:00,92.65,92.74,92.48,92.49,15580.0,69.5688,69.6364,69.4411,69.4486,15580.0
2015-06-22 11:00:00,92.48,92.67,92.42,92.63,18733.0,69.4411,69.5838,69.3961,69.5538,18733.0
2015-06-22 11:30:00,92.67,92.7,92.29,92.3,17019.0,69.5838,69.6063,69.2985,69.306,17019.0
2015-06-22 12:00:00,92.33,92.33,92.11,92.14,9010.0,69.3285,69.3285,69.1633,69.1858,9010.0
2015-06-22 12:30:00,92.14,92.25,92.13,92.13,9804.0,69.1858,69.2684,69.1783,69.1783,9804.0
2015-06-22 13:00:00,92.15,92.17,92.02,92.02,8337.0,69.1933,69.2084,69.0957,69.0957,8337.0
2015-06-22 13:30:00,92.0,92.16,91.99,92.14,16736.0,69.0807,69.2009,69.0732,69.1858,16736.0
2015-06-22 14:00:00,92.15,92.19,92.11,92.15,11606.0,69.1933,69.2234,69.1633,69.1933,11606.0
2015-06-22 14:30:00,92.13,92.27,92.1,92.2,12613.0,69.1783,69.2834,69.1558,69.2309,12613.0
2015-06-22 15:00:00,92.2,92.26,92.15,92.19,17102.0,69.2309,69.2759,69.1933,69.2234,17102.0
2015-06-22 15:30:00,92.19,92.34,92.14,92.3,44499.0,69.2234,69.336,69.1858,69.306,44499.0
2015-06-23 09:30:00,92.52,92.75,92.39,92.53,22099.0,69.4712,69.6439,69.3736,69.4787,22099.0
2015-06-23 10:00:00,92.49,92.66,92.32,92.35,34048.0,69.4486,69.5763,69.321,69.3435,34048.0
2015-06-23 10:30:00,92.45,92.46,92.19,92.24,20967.0,69.4186,69.4261,69.2234,69.2609,20967.0
2015-06-23 11:00:00,92.25,92.41,92.23,92.34,12695.0,69.2684,69.3886,69.2534,69.336,12695.0
2015-06-23 11:30:00,92.32,92.4,92.27,92.29,6036.0,69.321,69.3811,69.2834,69.2985,6036.0
2015-06-23 12:00:00,92.29,92.29,92.19,92.27,4970.0,69.2985,69.2985,69.2234,69.2834,4970.0
2015-06-23 12:30:00,92.24,92.25,92.17,92.21,3800.0,69.2609,69.2684,69.2084,69.2384,3800.0
2015-06-23 13:00:00,92.2,92.26,92.17,92.22,8062.0,69.2309,69.2759,69.2084,69.2459,8062.0
2015-06-23 13:30:00,92.21,92.3,92.17,92.18,10029.0,69.2384,69.306,69.2084,69.2159,10029.0
2015-06-23 14:00:00,92.18,92.2,92.1,92.17,11852.0,69.2159,69.2309,69.1558,69.2084,11852.0
2015-06-23 14:30:00,92.18,92.33,92.15,92.29,12112.0,69.2159,69.3285,69.1933,69.2985,12112.0
2015-06-23 15:00:00,92.32,92.32,92.19,92.27,13040.0,69.321,69.321,69.2234,69.2834,13040.0
2015-06-23 15:30:00,92.27,92.36,92.23,92.29,33325.0,69.2834,69.351,69.2534,69.2985,33325.0
2015-06-24 09:30:00,92.25,92.57,91.82,92.46,40139.0,69.2684,69.5087,68.9456,69.4261,40139.0
2015-06-24 10:00:00,92.46,92.48,92.25,92.39,33558.0,69.4261,69.4411,69.2684,69.3736,33558.0
2015-06-24 10:30:00,92.4,92.48,92.32,92.37,11175.0,69.3811,69.4411,69.321,69.3585,11175.0
2015-06-24 11:00:00,92.34,92.5,92.26,92.4,27448.0,69.336,69.4561,69.2759,69.3811,27448.0
2015-06-24 11:30:00,92.41,92.46,92.3,92.3,19529.0,69.3886,69.4261,69.306,69.306,19529.0
2015-06-24 12:00:00,92.28,92.32,92.2,92.25,19011.0,69.291,69.321,69.2309,69.2684,19011.0
2015-06-24 12:30:00,92.25,92.31,92.05,92.08,18746.0,69.2684,69.3135,69.1183,69.1408,18746.0
2015-06-24 13:00:00,92.08,92.08,91.81,91.85,12432.0,69.1408,69.1408,68.938,68.9681,12432.0
2015-06-24 13:30:00,91.88,91.96,91.83,91.95,8593.0,68.9906,69.0507,68.9531,69.0432,8593.0
2015-06-24 14:00:00,91.95,91.96,91.77,91.77,10612.0,69.0432,69.0507,68.908,68.908,10612.0
2015-06-24 14:30:00,91.75,91.97,91.73,91.93,13214.0,68.893,69.0582,68.878,69.0281,13214.0
2015-06-24 15:00:00,91.93,91.96,91.82,91.94,12782.0,69.0281,69.0507,68.9456,69.0357,12782.0
2015-06-24 15:30:00,91.95,91.99,91.75,91.76,61477.0,69.0432,69.0732,68.893,68.9005,61477.0
2015-06-25 09:30:00,91.82,92.01,91.26,91.83,26520.0,68.9456,69.0882,68.5251,68.9531,26520.0
2015-06-25 10:00:00,91.83,91.96,91.54,91.77,36126.0,68.9531,69.0507,68.7353,68.908,36126.0
2015-06-25 10:30:00,91.76,91.89,91.71,91.81,27864.0,68.9005,68.9981,68.863,68.938,27864.0
2015-06-25 11:00:00,91.85,92.04,91.82,91.98,29021.0,68.9681,69.1107,68.9456,69.0657,29021.0
2015-06-25 11:30:00,91.98,91.99,91.73,91.79,17137.0,69.0657,69.0732,68.878,68.923,17137.0
2015-06-25 12:00:00,91.76,91.8,91.67,91.67,13746.0,68.9005,68.9305,68.8329,68.8329,13746.0
2015-06-25 12:30:00,91.69,91.77,91.64,91.7,15556.0,68.8479,68.908,68.8104,68.8554,15556.0
2015-06-25 13:00:00,91.7,91.76,91.66,91.72,11522.0,68.8554,68.9005,68.8254,68.8705,11522.0
2015-06-25 13:30:00,91.72,91.72,91.63,91.69,7593.0,68.8705,68.8705,68.8029,68.8479,7593.0
2015-06-25 14:00:00,91.66,91.67,91.46,91.5,34624.0,68.8254,68.8329,68.6752,68.7053,34624.0
2015-06-25 14:30:00,91.5,91.6,91.48,91.6,22997.0,68.7053,68.7804,68.6903,68.7804,22997.0
2015-06-25 15:00:00,91.59,91.74,91.56,91.61,13334.0,68.7729,68.8855,68.7503,68.7879,13334.0
2015-06-25 15:30:00,91.59,91.61,91.49,91.61,83334.0,68.7729,68.7879,68.6978,68.7879,83334.0
2015-06-26 09:30:00,92.07,92.27,91.75,92.21,27165.0,69.1333,69.2834,68.893,69.2384,27165.0
2015-06-26 10:00:00,92.12,92.23,91.76,92.0,32579.0,69.1708,69.2534,68.9005,69.0807,32579.0
2015-06-26 10:30:00,91.98,92.14,91.91,92.11,23409.0,69.0657,69.1858,69.0131,69.1633,23409.0
2015-06-26 11:00:00,92.09,92.45,92.07,92.38,15701.0,69.1483,69.4186,69.1333,69.366,15701.0
2015-06-26 11:30:00,92.39,92.42,92.11,92.15,8351.0,69.3736,69.3961,69.1633,69.1933,8351.0
2015-06-26 12:00:00,92.19,92.23,92.06,92.12,16155.0,69.2234,69.2534,69.1258,69.1708,16155.0
2015-06-26 12:30:00,92.13,92.13,91.79,91.82,7979.0,69.1783,69.1783,68.923,68.9456,7979.0
2015-06-26 13:00:00,91.8,92.01,91.77,92.01,21965.0,68.9305,69.0882,68.908,69.0882,21965.0
2015-06-26 13:30:00,91.98,92.17,91.96,92.1,9864.0,69.0657,69.2084,69.0507,69.1558,9864.0
2015-06-26 14:00:00,92.12,92.14,91.92,91.96,22783.0,69.1708,69.1858,69.0206,69.0507,22783.0
2015-06-26 14:30:00,91.96,91.98,91.78,91.9,13874.0,69.0507,69.0657,68.9155,69.0056,13874.0
2015-06-26 15:00:00,91.89,92.12,91.87,92.07,20112.0,68.9981,69.1708,68.9831,69.1333,20112.0
2015-06-26 15:30:00,92.07,92.09,91.84,92.05,55417.0,69.1333,69.1483,68.9606,69.1183,55417.0
2015-06-29 09:30:00,91.08,91.23,90.79,91.05,62595.0,68.3899,68.5025,68.1721,68.3674,62595.0
2015-06-29 10:00:00,91.0,91.17,90.75,90.81,56489.0,68.3298,68.4575,68.1421,68.1872,56489.0
2015-06-29 10:30:00,90.76,90.91,90.5,90.5,29385.0,68.1496,68.2623,67.9544,67.9544,29385.0
2015-06-29 11:00:00,90.5,90.72,90.33,90.67,39605.0,67.9544,68.1196,67.8267,68.082,39605.0
2015-06-29 11:30:00,90.69,90.69,90.35,90.36,25584.0,68.0971,68.0971,67.8418,67.8493,25584.0
2015-06-29 12:00:00,90.34,90.39,90.12,90.18,28871.0,67.8343,67.8718,67.6691,67.7141,28871.0
2015-06-29 12:30:00,90.14,90.15,89.98,90.04,19626.0,67.6841,67.6916,67.5639,67.609,19626.0
2015-06-29 13:00:00,90.03,90.03,89.87,89.89,18496.0,67.6015,67.6015,67.4813,67.4964,18496.0
2015-06-29 13:30:00,89.9,89.99,89.76,89.87,42657.0,67.5039,67.5714,67.3987,67.4813,42657.0
2015-06-29 14:00:00,89.87,89.87,89.53,89.61,48175.0,67.4813,67.4813,67.226,67.2861,48175.0
2015-06-29 14:30:00,89.6,89.87,89.55,89.57,41959.0,67.2786,67.4813,67.2411,67.2561,41959.0
2015-06-29 15:00:00,89.59,89.66,89.44,89.44,76247.0,67.2711,67.3237,67.1585,67.1585,76247.0
2015-06-29 15:30:00,89.44,89.48,89.17,89.33,149758.0,67.1585,67.1885,66.9557,67.0759,149758.0
2015-06-30 09:30:00,90.01,90.13,89.58,89.73,34983.0,67.5865,67.6766,67.2636,67.3762,34983.0
2015-06-30 10:00:00,89.73,90.01,89.67,89.94,41804.0,67.3762,67.5865,67.3312,67.5339,41804.0
2015-06-30 10:30:00,89.99,90.0,89.71,89.9,35298.0,67.5714,67.579,67.3612,67.5039,35298.0
2015-06-30 11:00:00,89.93,90.03,89.79,89.79,42871.0,67.5264,67.6015,67.4213,67.4213,42871.0
2015-06-30 11:30:00,89.77,89.83,89.66,89.7,39412.0,67.4063,67.4513,67.3237,67.3537,39412.0
2015-06-30 12:00:00,89.68,89.81,89.41,89.41,16441.0,67.3387,67.4363,67.1359,67.1359,16441.0
2015-06-30 12:30:00,89.42,89.7,89.38,89.66,17029.0,67.1434,67.3537,67.1134,67.3237,17029.0
2015-06-30 13:00:00,89.66,89.93,89.65,89.91,21557.0,67.3237,67.5264,67.3161,67.5114,21557.0
2015-06-30 13:30:00,89.94,90.02,89.89,89.91,37763.0,67.5339,67.594,67.4964,67.5114,37763.0
2015-06-30 14:00:00,89.87,90.24,89.85,90.07,24408.0,67.4813,67.7592,67.4663,67.6315,24408.0
2015-06-30 14:30:00,90.07,90.15,89.91,89.91,27741.0,67.6315,67.6916,67.5114,67.5114,27741.0
2015-06-30 15:00:00,89.94,90.01,89.7,89.73,49701.0,67.5339,67.5865,67.3537,67.3762,49701.0
2015-06-30 15:30:00,89.73,89.78,89.5,89.5,187009.0,67.3762,67.4138,67.2035,67.2035,187009.0
2015-07-01 09:30:00,89.46,90.25,89.35,90.2,253099.0,67.1735,67.7667,67.0909,67.7291,253099.0
2015-07-01 10:00:00,90.2,90.69,90.16,90.67,40789.0,67.7291,68.0971,67.6991,68.082,40789.0
2015-07-01 10:30:00,90.68,90.68,90.28,90.48,25693.0,68.0896,68.0896,67.7892,67.9394,25693.0
2015-07-01 11:00:00,90.47,90.75,90.43,90.73,18073.0,67.9319,68.1421,67.9018,68.1271,18073.0
2015-07-01 11:30:00,90.75,90.79,90.64,90.64,16944.0,68.1421,68.1721,68.0595,68.0595,16944.0
2015-07-01 12:00:00,90.63,90.69,90.4,90.45,16894.0,68.052,68.0971,67.8793,67.9169,16894.0
2015-07-01 12:30:00,90.45,90.46,90.17,90.2,15627.0,67.9169,67.9244,67.7066,67.7291,15627.0
2015-07-01 13:00:00,90.18,90.43,90.15,90.35,14505.0,67.7141,67.9018,67.6916,67.8418,14505.0
2015-07-01 13:30:00,90.34,90.56,90.34,90.43,11452.0,67.8343,67.9994,67.8343,67.9018,11452.0
2015-07-01 14:00:00,90.46,90.53,90.34,90.51,40854.0,67.9244,67.9769,67.8343,67.9619,40854.0
2015-07-01 14:30:00,90.46,90.62,90.44,90.5,17495.0,67.9244,68.0445,67.9093,67.9544,17495.0
2015-07-01 15:00:00,90.49,90.64,90.49,90.64,32728.0,67.9469,68.0595,67.9469,68.0595,32728.0
2015-07-01 15:30:00,90.63,90.71,90.57,90.68,73357.0,68.052,68.1121,68.007,68.0896,73357.0
2015-07-02 09:30:00,90.83,90.91,90.28,90.53,45259.0,68.2022,68.2623,67.7892,67.9769,45259.0
2015-07-02 10:00:00,90.54,90.57,90.03,90.05,33755.0,67.9844,68.007,67.6015,67.6165,33755.0
2015-07-02 10:30:00,90.03,90.07,89.93,90.03,16271.0,67.6015,67.6315,67.5264,67.6015,16271.0
2015-07-02 11:00:00,90.01,90.01,89.79,89.85,20739.0,67.5865,67.5865,67.4213,67.4663,20739.0
2015-07-02 11:30:00,89.82,89.97,89.77,89.81,14141.0,67.4438,67.5564,67.4063,67.4363,14141.0
2015-07-02 12:00:00,89.84,89.9,89.64,89.69,14790.0,67.4588,67.5039,67.3086,67.3462,14790.0
2015-07-02 12:30:00,89.66,89.71,89.61,89.7,10475.0,67.3237,67.3612,67.2861,67.3537,10475.0
2015-07-02 13:00:00,89.69,89.76,89.64,89.74,15945.0,67.3462,67.3987,67.3086,67.3837,15945.0
2015-07-02 13:30:00,89.76,89.85,89.68,89.69,15860.0,67.3987,67.4663,67.3387,67.3462,15860.0
2015-07-02 14:00:00,89.7,89.74,89.62,89.7,18395.0,67.3537,67.3837,67.2936,67.3537,18395.0
2015-07-02 14:30:00,89.69,89.84,89.66,89.81,22664.0,67.3462,67.4588,67.3237,67.4363,22664.0
2015-07-02 15:00:00,89.83,90.06,89.81,90.04,28886.0,67.4513,67.624,67.4363,67.609,28886.0
2015-07-02 15:30:00,90.01,90.13,89.85,90.02,83876.0,67.5865,67.6766,67.4663,67.594,83876.0
2015-07-06 09:30:00,89.67,90.0,89.5,89.84,88105.0,67.3312,67.579,67.2035,67.4588,88105.0
2015-07-06 10:00:00,89.86,90.0,89.76,89.97,45456.0,67.4738,67.579,67.3987,67.5564,45456.0
2015-07-06 10:30:00,89.94,90.4,89.92,90.14,57653.0,67.5339,67.8793,67.5189,67.6841,57653.0
2015-07-06 11:00:00,90.16,90.17,89.89,89.92,32074.0,67.6991,67.7066,67.4964,67.5189,32074.0
2015-07-06 11:30:00,89.92,89.97,89.81,89.95,29809.0,67.5189,67.5564,67.4363,67.5414,29809.0
2015-07-06 12:00:00,89.94,89.97,89.78,89.79,33655.0,67.5339,67.5564,67.4138,67.4213,33655.0
2015-07-06 12:30:00,89.8,89.8,89.57,89.59,37062.0,67.4288,67.4288,67.2561,67.2711,37062.0
2015-07-06 13:00:00,89.58,89.6,89.27,89.31,44488.0,67.2636,67.2786,67.0308,67.0609,44488.0
2015-07-06 13:30:00,89.29,89.37,89.23,89.31,44329.0,67.0458,67.1059,67.0008,67.0609,44329.0
2015-07-06 14:00:00,89.3,89.39,89.06,89.13,73930.0,67.0533,67.1209,66.8731,66.9257,73930.0
2015-07-06 14:30:00,89.13,89.3,89.1,89.13,33494.0,66.9257,67.0533,66.9032,66.9257,33494.0
2015-07-06 15:00:00,89.13,89.29,89.13,89.24,43884.0,66.9257,67.0458,66.9257,67.0083,43884.0
2015-07-06 15:30:00,89.24,89.5,89.23,89.49,85071.0,67.0083,67.2035,67.0008,67.196,85071.0
2015-07-07 09:30:00,89.25,89.45,88.7,88.75,51469.0,67.0158,67.166,66.6028,66.6404,51469.0
2015-07-07 10:00:00,88.71,88.89,88.52,88.59,29652.0,66.6103,66.7455,66.4677,66.5202,29652.0
2015-07-07 10:30:00,88.6,88.6,88.21,88.34,33287.0,66.5277,66.5277,66.2349,66.3325,33287.0
2015-07-07 11:00:00,88.33,88.33,87.99,88.05,25466.0,66.325,66.325,66.0697,66.1147,25466.0
2015-07-07 11:30:00,87.99,88.52,87.91,88.42,31822.0,66.0697,66.4677,66.0096,66.3926,31822.0
2015-07-07 12:00:00,88.37,88.51,88.32,88.46,22706.0,66.355,66.4601,66.3175,66.4226,22706.0
2015-07-07 12:30:00,88.47,88.84,88.44,88.8,30422.0,66.4301,66.7079,66.4076,66.6779,30422.0
2015-07-07 13:00:00,88.8,88.95,88.64,88.78,16294.0,66.6779,66.7905,66.5578,66.6629,16294.0
2015-07-07 13:30:00,88.81,88.85,88.73,88.78,13864.0,66.6854,66.7154,66.6253,66.6629,13864.0
2015-07-07 14:00:00,88.79,88.83,88.56,88.71,22159.0,66.6704,66.7004,66.4977,66.6103,22159.0
2015-07-07 14:30:00,88.7,89.34,88.69,89.3,44132.0,66.6028,67.0834,66.5953,67.0533,44132.0
2015-07-07 15:00:00,89.28,89.44,89.12,89.34,35407.0,67.0383,67.1585,66.9182,67.0834,35407.0
2015-07-07 15:30:00,89.33,89.5,89.22,89.44,83323.0,67.0759,67.2035,66.9933,67.1585,83323.0
2015-07-08 09:30:00,88.93,88.93,88.53,88.74,49338.0,66.7755,66.7755,66.4752,66.6329,49338.0
2015-07-08 10:00:00,88.67,88.74,88.33,88.37,22635.0,66.5803,66.6329,66.325,66.355,22635.0
2015-07-08 10:30:00,88.39,88.67,88.2,88.62,17748.0,66.37,66.5803,66.2274,66.5427,17748.0
2015-07-08 11:00:00,88.61,88.61,88.37,88.41,20488.0,66.5352,66.5352,66.355,66.3851,20488.0
2015-07-08 11:30:00,88.41,88.5,87.96,87.97,26008.0,66.3851,66.4526,66.0472,66.0547,26008.0
2015-07-08 12:00:00,88.08,88.22,87.97,88.19,25097.0,66.1373,66.2424,66.0547,66.2199,25097.0
2015-07-08 12:30:00,88.2,88.49,88.09,88.49,11487.0,66.2274,66.4451,66.1448,66.4451,11487.0
2015-07-08 13:00:00,88.5,88.54,88.11,88.26,28401.0,66.4526,66.4827,66.1598,66.2724,28401.0
2015-07-08 13:30:00,88.3,88.34,88.17,88.2,14951.0,66.3025,66.3325,66.2049,66.2274,14951.0
2015-07-08 14:00:00,88.22,88.3,88.06,88.17,22615.0,66.2424,66.3025,66.1223,66.2049,22615.0
2015-07-08 14:30:00,88.16,88.19,87.85,87.94,22488.0,66.1973,66.2199,65.9646,66.0321,22488.0
2015-07-08 15:00:00,87.96,88.15,87.89,87.89,45618.0,66.0472,66.1898,65.9946,65.9946,45618.0
2015-07-08 15:30:00,87.92,88.17,87.83,87.89,108540.0,66.0171,66.2049,65.9496,65.9946,108540.0
2015-07-09 09:30:00,88.93,88.95,88.48,88.7,41128.0,66.7755,66.7905,66.4376,66.6028,41128.0
2015-07-09 10:00:00,88.76,88.84,88.46,88.46,21162.0,66.6479,66.7079,66.4226,66.4226,21162.0
2015-07-09 10:30:00,88.42,88.72,88.41,88.67,27280.0,66.3926,66.6178,66.3851,66.5803,27280.0
2015-07-09 11:00:00,88.66,88.86,88.44,88.48,35649.0,66.5728,66.723,66.4076,66.4376,35649.0
2015-07-09 11:30:00,88.48,88.5,88.23,88.37,31476.0,66.4376,66.4526,66.2499,66.355,31476.0
2015-07-09 12:00:00,88.38,88.47,88.25,88.28,22419.0,66.3625,66.4301,66.2649,66.2874,22419.0
2015-07-09 12:30:00,88.28,88.35,88.16,88.23,17267.0,66.2874,66.34,66.1973,66.2499,17267.0
2015-07-09 13:00:00,88.22,88.22,87.96,88.07,20668.0,66.2424,66.2424,66.0472,66.1298,20668.0
2015-07-09 13:30:00,88.04,88.31,88.03,88.29,18751.0,66.1072,66.31,66.0997,66.295,18751.0
2015-07-09 14:00:00,88.3,88.3,87.98,88.1,21209.0,66.3025,66.3025,66.0622,66.1523,21209.0
2015-07-09 14:30:00,88.08,88.25,87.97,88.21,43962.0,66.1373,66.2649,66.0547,66.2349,43962.0
2015-07-09 15:00:00,88.22,88.35,88.15,88.16,38114.0,66.2424,66.34,66.1898,66.1973,38114.0
2015-07-09 15:30:00,88.16,88.36,88.1,88.26,131890.0,66.1973,66.3475,66.1523,66.2724,131890.0
2015-07-10 09:30:00,89.2,89.3,88.41,88.42,53447.0,66.9783,67.0533,66.3851,66.3926,53447.0
2015-07-10 10:00:00,88.4,88.5,87.97,88.08,47504.0,66.3776,66.4526,66.0547,66.1373,47504.0
2015-07-10 10:30:00,88.08,88.58,88.08,88.52,46403.0,66.1373,66.5127,66.1373,66.4677,46403.0
2015-07-10 11:00:00,88.52,88.77,88.46,88.64,36334.0,66.4677,66.6554,66.4226,66.5578,36334.0
2015-07-10 11:30:00,88.65,88.77,88.49,88.59,32116.0,66.5653,66.6554,66.4451,66.5202,32116.0
2015-07-10 12:00:00,88.6,88.66,88.53,88.59,14666.0,66.5277,66.5728,66.4752,66.5202,14666.0
2015-07-10 12:30:00,88.56,88.66,88.46,88.62,12078.0,66.4977,66.5728,66.4226,66.5427,12078.0
2015-07-10 13:00:00,88.63,88.72,88.59,88.69,18170.0,66.5503,66.6178,66.5202,66.5953,18170.0
2015-07-10 13:30:00,88.7,88.72,88.54,88.65,22533.0,66.6028,66.6178,66.4827,66.5653,22533.0
2015-07-10 14:00:00,88.64,88.82,88.64,88.72,23347.0,66.5578,66.6929,66.5578,66.6178,23347.0
2015-07-10 14:30:00,88.74,88.91,88.74,88.86,17716.0,66.6329,66.7605,66.6329,66.723,17716.0
2015-07-10 15:00:00,88.88,88.99,88.84,88.92,27575.0,66.738,66.8206,66.7079,66.768,27575.0
2015-07-10 15:30:00,88.92,89.1,88.86,88.98,146053.0,66.768,66.9032,66.723,66.8131,146053.0
2015-07-13 09:30:00,89.71,89.88,89.29,89.78,53235.0,67.3612,67.4889,67.0458,67.4138,53235.0
2015-07-13 10:00:00,89.79,89.92,89.63,89.64,25113.0,67.4213,67.5189,67.3011,67.3086,25113.0
2015-07-13 10:30:00,89.65,89.81,89.52,89.66,29997.0,67.3161,67.4363,67.2185,67.3237,29997.0
2015-07-13 11:00:00,89.63,89.96,89.6,89.79,33483.0,67.3011,67.5489,67.2786,67.4213,33483.0
2015-07-13 11:30:00,89.79,89.93,89.74,89.87,17570.0,67.4213,67.5264,67.3837,67.4813,17570.0
2015-07-13 12:00:00,89.87,89.9,89.68,89.79,51485.0,67.4813,67.5039,67.3387,67.4213,51485.0
2015-07-13 12:30:00,89.77,89.95,89.77,89.95,10377.0,67.4063,67.5414,67.4063,67.5414,10377.0
2015-07-13 13:00:00,89.93,89.98,89.82,89.91,30540.0,67.5264,67.5639,67.4438,67.5114,30540.0
2015-07-13 13:30:00,89.93,89.98,89.82,89.91,14880.0,67.5264,67.5639,67.4438,67.5114,14880.0
2015-07-13 14:00:00,89.9,90.09,89.84,90.07,19261.0,67.5039,67.6465,67.4588,67.6315,19261.0
2015-07-13 14:30:00,90.06,90.27,90.06,90.22,25601.0,67.624,67.7817,67.624,67.7441,25601.0
2015-07-13 15:00:00,90.22,90.32,90.19,90.32,30303.0,67.7441,67.8192,67.7216,67.8192,30303.0
2015-07-13 15:30:00,90.31,90.53,90.3,90.49,121238.0,67.8117,67.9769,67.8042,67.9469,121238.0
2015-07-14 09:30:00,90.47,90.65,89.91,90.22,41059.0,67.9319,68.067,67.5114,67.7441,41059.0
2015-07-14 10:00:00,90.23,90.25,89.86,89.97,56856.0,67.7517,67.7667,67.4738,67.5564,56856.0
2015-07-14 10:30:00,89.95,90.31,89.91,90.31,371349.0,67.5414,67.8117,67.5114,67.8117,371349.0
2015-07-14 11:00:00,90.36,90.57,90.29,90.33,25134.0,67.8493,68.007,67.7967,67.8267,25134.0
2015-07-14 11:30:00,90.33,90.35,90.23,90.3,30365.0,67.8267,67.8418,67.7517,67.8042,30365.0
2015-07-14 12:00:00,90.3,90.35,90.18,90.2,22853.0,67.8042,67.8418,67.7141,67.7291,22853.0
2015-07-14 12:30:00,90.21,90.24,90.05,90.08,19381.0,67.7366,67.7592,67.6165,67.639,19381.0
2015-07-14 13:00:00,90.09,90.09,89.88,89.89,55165.0,67.6465,67.6465,67.4889,67.4964,55165.0
2015-07-14 13:30:00,89.89,89.92,89.71,89.72,25661.0,67.4964,67.5189,67.3612,67.3687,25661.0
2015-07-14 14:00:00,89.72,89.8,89.67,89.71,44332.0,67.3687,67.4288,67.3312,67.3612,44332.0
2015-07-14 14:30:00,89.73,90.08,89.72,90.08,27733.0,67.3762,67.639,67.3687,67.639,27733.0
2015-07-14 15:00:00,90.04,90.34,90.03,90.26,33033.0,67.609,67.8343,67.6015,67.7742,33033.0
2015-07-14 15:30:00,90.27,90.29,90.17,90.18,93376.0,67.7817,67.7967,67.7066,67.7141,93376.0
2015-07-15 09:30:00,90.05,90.23,89.62,89.76,72890.0,67.6165,67.7517,67.2936,67.3987,72890.0
2015-07-15 10:00:00,89.73,90.17,89.52,90.15,61966.0,67.3762,67.7066,67.2185,67.6916,61966.0
2015-07-15 10:30:00,90.15,90.35,90.12,90.24,33920.0,67.6916,67.8418,67.6691,67.7592,33920.0
2015-07-15 11:00:00,90.2,90.34,90.14,90.3,53910.0,67.7291,67.8343,67.6841,67.8042,53910.0
2015-07-15 11:30:00,90.32,90.48,90.32,90.43,14734.0,67.8192,67.9394,67.8192,67.9018,14734.0
2015-07-15 12:00:00,90.44,90.47,90.36,90.43,12304.0,67.9093,67.9319,67.8493,67.9018,12304.0
2015-07-15 12:30:00,90.41,90.47,90.37,90.47,9474.0,67.8868,67.9319,67.8568,67.9319,9474.0
2015-07-15 13:00:00,90.46,90.57,90.39,90.48,16270.0,67.9244,68.007,67.8718,67.9394,16270.0
2015-07-15 13:30:00,90.47,90.52,90.36,90.37,10317.0,67.9319,67.9694,67.8493,67.8568,10317.0
2015-07-15 14:00:00,90.38,90.49,90.34,90.48,20021.0,67.8643,67.9469,67.8343,67.9394,20021.0
2015-07-15 14:30:00,90.47,90.47,90.23,90.27,64920.0,67.9319,67.9319,67.7517,67.7817,64920.0
2015-07-15 15:00:00,90.28,90.36,90.17,90.35,53407.0,67.7892,67.8493,67.7066,67.8418,53407.0
2015-07-15 15:30:00,90.35,90.49,90.3,90.46,102126.0,67.8418,67.9469,67.8042,67.9244,102126.0
2015-07-16 09:30:00,90.97,90.97,90.58,90.81,46677.0,68.3073,68.3073,68.0145,68.1872,46677.0
2015-07-16 10:00:00,90.87,90.94,90.68,90.87,68782.0,68.2322,68.2848,68.0896,68.2322,68782.0
2015-07-16 10:30:00,90.89,90.94,90.78,90.91,37463.0,68.2472,68.2848,68.1646,68.2623,37463.0
2015-07-16 11:00:00,90.92,91.0,90.9,90.97,24039.0,68.2698,68.3298,68.2547,68.3073,24039.0
2015-07-16 11:30:00,90.96,90.96,90.8,90.8,15281.0,68.2998,68.2998,68.1797,68.1797,15281.0
2015-07-16 12:00:00,90.79,91.01,90.79,91.0,10225.0,68.1721,68.3373,68.1721,68.3298,10225.0
2015-07-16 12:30:00,91.0,91.01,90.93,90.94,7466.0,68.3298,68.3373,68.2773,68.2848,7466.0
2015-07-16 13:00:00,90.93,90.99,90.84,90.99,16466.0,68.2773,68.3223,68.2097,68.3223,16466.0
2015-07-16 13:30:00,90.99,91.02,90.84,90.84,10201.0,68.3223,68.3449,68.2097,68.2097,10201.0
2015-07-16 14:00:00,90.84,90.98,90.83,90.93,11703.0,68.2097,68.3148,68.2022,68.2773,11703.0
2015-07-16 14:30:00,90.93,91.02,90.82,90.85,14901.0,68.2773,68.3449,68.1947,68.2172,14901.0
2015-07-16 15:00:00,90.86,90.9,90.79,90.9,21463.0,68.2247,68.2547,68.1721,68.2547,21463.0
2015-07-16 15:30:00,90.87,90.95,90.83,90.87,50550.0,68.2322,68.2923,68.2022,68.2322,50550.0
2015-07-17 09:30:00,90.39,90.88,89.95,90.02,123403.0,67.8718,68.2397,67.5414,67.594,123403.0
2015-07-17 10:00:00,90.05,90.65,89.97,90.41,84704.0,67.6165,68.067,67.5564,67.8868,84704.0
2015-07-17 10:30:00,90.43,90.52,90.22,90.33,42636.0,67.9018,67.9694,67.7441,67.8267,42636.0
2015-07-17 11:00:00,90.33,90.47,90.18,90.21,25983.0,67.8267,67.9319,67.7141,67.7366,25983.0
2015-07-17 11:30:00,90.22,90.43,90.18,90.39,20927.0,67.7441,67.9018,67.7141,67.8718,20927.0
2015-07-17 12:00:00,90.34,90.39,90.25,90.31,15543.0,67.8343,67.8718,67.7667,67.8117,15543.0
2015-07-17 12:30:00,90.32,90.34,90.18,90.28,18041.0,67.8192,67.8343,67.7141,67.7892,18041.0
2015-07-17 13:00:00,90.28,90.31,90.19,90.2,28873.0,67.7892,67.8117,67.7216,67.7291,28873.0
2015-07-17 13:30:00,90.19,90.44,90.18,90.42,21951.0,67.7216,67.9093,67.7141,67.8943,21951.0
2015-07-17 14:00:00,90.4,90.52,90.4,90.45,16492.0,67.8793,67.9694,67.8793,67.9169,16492.0
2015-07-17 14:30:00,90.43,90.51,90.38,90.47,23458.0,67.9018,67.9619,67.8643,67.9319,23458.0
2015-07-17 15:00:00,90.43,90.5,90.4,90.46,28951.0,67.9018,67.9544,67.8793,67.9244,28951.0
2015-07-17 15:30:00,90.47,90.69,90.45,90.65,127727.0,67.9319,68.0971,67.9169,68.067,127727.0
2015-07-20 09:30:00,89.33,89.48,87.06,88.64,215023.0,67.0759,67.1885,65.3714,66.5578,215023.0
2015-07-20 10:00:00,88.68,89.25,88.32,88.89,132695.0,66.5878,67.0158,66.3175,66.7455,132695.0
2015-07-20 10:30:00,88.92,89.47,88.84,89.33,62675.0,66.768,67.181,66.7079,67.0759,62675.0
2015-07-20 11:00:00,89.39,89.78,89.02,89.54,109749.0,67.1209,67.4138,66.8431,67.2336,109749.0
2015-07-20 11:30:00,89.49,89.61,88.25,89.43,200352.0,67.196,67.2861,66.2649,67.151,200352.0
2015-07-20 12:00:00,89.3,89.45,88.91,89.45,52081.0,67.0533,67.166,66.7605,67.166,52081.0
2015-07-20 12:30:00,89.38,89.52,89.17,89.28,66218.0,67.1134,67.2185,66.9557,67.0383,66218.0
2015-07-20 13:00:00,89.28,89.47,89.23,89.38,34860.0,67.0383,67.181,67.0008,67.1134,34860.0
2015-07-20 13:30:00,89.37,89.37,88.9,89.25,62912.0,67.1059,67.1059,66.753,67.0158,62912.0
2015-07-20 14:00:00,89.27,89.36,89.1,89.3,56271.0,67.0308,67.0984,66.9032,67.0533,56271.0
2015-07-20 14:30:00,89.27,89.28,89.06,89.2,101650.0,67.0308,67.0383,66.8731,66.9783,101650.0
2015-07-20 15:00:00,89.18,89.32,89.1,89.17,65265.0,66.9632,67.0684,66.9032,66.9557,65265.0
2015-07-20 15:30:00,89.16,89.2,88.77,88.81,243586.0,66.9482,66.9783,66.6554,66.6854,243586.0
2015-07-21 09:30:00,88.61,89.0,88.0,88.6,40590.0,66.5352,66.8281,66.0772,66.5277,40590.0
2015-07-21 10:00:00,88.54,89.17,88.5,89.08,60208.0,66.4827,66.9557,66.4526,66.8881,60208.0
2015-07-21 10:30:00,89.03,89.03,88.49,88.61,69907.0,66.8506,66.8506,66.4451,66.5352,69907.0
2015-07-21 11:00:00,88.61,88.86,88.57,88.82,79396.0,66.5352,66.723,66.5052,66.6929,79396.0
2015-07-21 11:30:00,88.8,88.88,88.49,88.87,116794.0,66.6779,66.738,66.4451,66.7305,116794.0
2015-07-21 12:00:00,88.87,89.31,88.54,88.55,101525.0,66.7305,67.0609,66.4827,66.4902,101525.0
2015-07-21 12:30:00,88.53,88.59,88.35,88.39,25694.0,66.4752,66.5202,66.34,66.37,25694.0
2015-07-21 13:00:00,88.36,88.51,88.17,88.51,31500.0,66.3475,66.4601,66.2049,66.4601,31500.0
2015-07-21 13:30:00,88.48,88.49,88.23,88.37,35107.0,66.4376,66.4451,66.2499,66.355,35107.0
2015-07-21 14:00:00,88.36,88.46,88.25,88.33,35599.0,66.3475,66.4226,66.2649,66.325,35599.0
2015-07-21 14:30:00,88.33,88.35,88.17,88.19,33407.0,66.325,66.34,66.2049,66.2199,33407.0
2015-07-21 15:00:00,88.19,88.2,87.94,88.05,54366.0,66.2199,66.2274,66.0321,66.1147,54366.0
2015-07-21 15:30:00,88.04,88.23,87.83,87.87,119476.0,66.1072,66.2499,65.9496,65.9796,119476.0
2015-07-22 09:30:00,87.71,88.06,87.53,87.72,49730.0,65.8594,66.1223,65.7243,65.867,49730.0
2015-07-22 10:00:00,87.83,87.88,87.53,87.53,32045.0,65.9496,65.9871,65.7243,65.7243,32045.0
2015-07-22 10:30:00,87.53,87.64,87.36,87.43,17576.0,65.7243,65.8069,65.5966,65.6492,17576.0
2015-07-22 11:00:00,87.39,87.51,87.2,87.34,27107.0,65.6192,65.7093,65.4765,65.5816,27107.0
2015-07-22 11:30:00,87.34,87.38,87.13,87.13,30148.0,65.5816,65.6117,65.4239,65.4239,30148.0
2015-07-22 12:00:00,87.17,87.26,87.01,87.07,23356.0,65.454,65.5216,65.3338,65.3789,23356.0
2015-07-22 12:30:00,87.06,87.16,86.96,87.15,23325.0,65.3714,65.4465,65.2963,65.439,23325.0
2015-07-22 13:00:00,87.13,87.16,86.93,87.05,33108.0,65.4239,65.4465,65.2738,65.3639,33108.0
2015-07-22 13:30:00,87.05,87.49,87.05,87.49,88184.0,65.3639,65.6943,65.3639,65.6943,88184.0
2015-07-22 14:00:00,87.47,87.77,87.46,87.7,57514.0,65.6792,65.9045,65.6717,65.8519,57514.0
2015-07-22 14:30:00,87.68,87.82,87.59,87.73,36214.0,65.8369,65.942,65.7693,65.8745,36214.0
2015-07-22 15:00:00,87.7,87.79,87.64,87.67,53837.0,65.8519,65.9195,65.8069,65.8294,53837.0
2015-07-22 15:30:00,87.67,87.89,87.66,87.84,118348.0,65.8294,65.9946,65.8219,65.9571,118348.0
2015-07-23 09:30:00,87.94,88.21,87.59,88.19,55594.0,66.0321,66.2349,65.7693,66.2199,55594.0
2015-07-23 10:00:00,88.18,88.63,88.17,88.6,29930.0,66.2124,66.5503,66.2049,66.5277,29930.0
2015-07-23 10:30:00,88.63,88.7,88.45,88.67,24531.0,66.5503,66.6028,66.4151,66.5803,24531.0
2015-07-23 11:00:00,88.61,88.71,88.57,88.6,17855.0,66.5352,66.6103,66.5052,66.5277,17855.0
2015-07-23 11:30:00,88.59,88.6,88.36,88.41,15432.0,66.5202,66.5277,66.3475,66.3851,15432.0
2015-07-23 12:00:00,88.38,88.41,88.04,88.13,16007.0,66.3625,66.3851,66.1072,66.1748,16007.0
2015-07-23 12:30:00,88.12,88.19,88.04,88.15,12116.0,66.1673,66.2199,66.1072,66.1898,12116.0
2015-07-23 13:00:00,88.15,88.23,88.12,88.19,13824.0,66.1898,66.2499,66.1673,66.2199,13824.0
2015-07-23 13:30:00,88.18,88.3,88.11,88.28,16293.0,66.2124,66.3025,66.1598,66.2874,16293.0
2015-07-23 14:00:00,88.26,88.28,88.09,88.13,23959.0,66.2724,66.2874,66.1448,66.1748,23959.0
2015-07-23 14:30:00,88.14,88.22,88.07,88.07,29415.0,66.1823,66.2424,66.1298,66.1298,29415.0
2015-07-23 15:00:00,88.07,88.07,87.9,87.97,28010.0,66.1298,66.1298,66.0021,66.0547,28010.0
2015-07-23 15:30:00,87.95,88.03,87.89,87.97,90335.0,66.0397,66.0997,65.9946,66.0547,90335.0
2015-07-24 09:30:00,87.97,88.22,87.68,87.99,33443.0,66.0547,66.2424,65.8369,66.0697,33443.0
2015-07-24 10:00:00,87.98,88.02,87.76,87.86,23414.0,66.0622,66.0922,65.897,65.9721,23414.0
2015-07-24 10:30:00,87.82,87.92,87.77,87.77,24131.0,65.942,66.0171,65.9045,65.9045,24131.0
2015-07-24 11:00:00,87.75,87.85,87.48,87.52,24331.0,65.8895,65.9646,65.6867,65.7168,24331.0
2015-07-24 11:30:00,87.5,87.57,87.33,87.33,20725.0,65.7018,65.7543,65.5741,65.5741,20725.0
2015-07-24 12:00:00,87.33,87.35,87.23,87.3,11933.0,65.5741,65.5891,65.499,65.5516,11933.0
2015-07-24 12:30:00,87.32,87.33,87.13,87.13,14673.0,65.5666,65.5741,65.4239,65.4239,14673.0
2015-07-24 13:00:00,87.18,87.23,87.14,87.2,17323.0,65.4615,65.499,65.4314,65.4765,17323.0
2015-07-24 13:30:00,87.2,87.21,87.0,87.04,17545.0,65.4765,65.484,65.3263,65.3564,17545.0
2015-07-24 14:00:00,87.03,87.06,86.85,87.06,26499.0,65.3489,65.3714,65.2137,65.3714,26499.0
2015-07-24 14:30:00,87.06,87.08,86.96,87.04,17704.0,65.3714,65.3864,65.2963,65.3564,17704.0
2015-07-24 15:00:00,87.04,87.04,86.89,86.89,36873.0,65.3564,65.3564,65.2437,65.2437,36873.0
2015-07-24 15:30:00,86.9,86.93,86.77,86.86,73335.0,65.2512,65.2738,65.1536,65.2212,73335.0
2015-07-27 09:30:00,86.44,86.5,85.8,86.37,35095.0,64.9058,64.9509,64.4253,64.8533,35095.0
2015-07-27 10:00:00,86.29,86.56,85.95,86.55,22693.0,64.7932,64.9959,64.5379,64.9884,22693.0
2015-07-27 10:30:00,86.56,86.72,86.24,86.24,28065.0,64.9959,65.1161,64.7557,64.7557,28065.0
2015-07-27 11:00:00,86.27,86.47,86.15,86.28,43016.0,64.7782,64.9284,64.6881,64.7857,43016.0
2015-07-27 11:30:00,86.28,86.33,86.07,86.33,19072.0,64.7857,64.8232,64.628,64.8232,19072.0
2015-07-27 12:00:00,86.31,86.32,86.1,86.28,26096.0,64.8082,64.8157,64.6505,64.7857,26096.0
2015-07-27 12:30:00,86.3,86.35,86.2,86.26,24286.0,64.8007,64.8383,64.7256,64.7707,24286.0
2015-07-27 13:00:00,86.28,86.31,86.2,86.25,54015.0,64.7857,64.8082,64.7256,64.7632,54015.0
2015-07-27 13:30:00,86.24,86.4,86.2,86.29,47088.0,64.7557,64.8758,64.7256,64.7932,47088.0
2015-07-27 14:00:00,86.28,86.45,86.23,86.33,46520.0,64.7857,64.9133,64.7481,64.8232,46520.0
2015-07-27 14:30:00,86.33,86.52,86.26,86.45,68392.0,64.8232,64.9659,64.7707,64.9133,68392.0
2015-07-27 15:00:00,86.44,86.44,86.06,86.08,74016.0,64.9058,64.9058,64.6205,64.6355,74016.0
2015-07-27 15:30:00,86.09,86.24,86.07,86.18,198148.0,64.643,64.7557,64.628,64.7106,198148.0
2015-07-28 09:30:00,86.46,86.72,86.15,86.25,49755.0,64.9209,65.1161,64.6881,64.7632,49755.0
2015-07-28 10:00:00,86.26,86.28,85.95,86.08,34594.0,64.7707,64.7857,64.5379,64.6355,34594.0
2015-07-28 10:30:00,86.08,86.22,86.01,86.22,30517.0,64.6355,64.7406,64.583,64.7406,30517.0
2015-07-28 11:00:00,86.22,86.4,86.15,86.4,40128.0,64.7406,64.8758,64.6881,64.8758,40128.0
2015-07-28 11:30:00,86.4,86.69,86.4,86.63,24722.0,64.8758,65.0936,64.8758,65.0485,24722.0
2015-07-28 12:00:00,86.65,86.82,86.64,86.72,23647.0,65.0635,65.1912,65.056,65.1161,23647.0
2015-07-28 12:30:00,86.76,86.88,86.68,86.86,17945.0,65.1461,65.2362,65.086,65.2212,17945.0
2015-07-28 13:00:00,86.86,87.08,86.84,87.08,25844.0,65.2212,65.3864,65.2062,65.3864,25844.0
2015-07-28 13:30:00,87.07,87.1,86.96,87.01,21819.0,65.3789,65.4014,65.2963,65.3338,21819.0
2015-07-28 14:00:00,86.99,87.12,86.97,87.0,29632.0,65.3188,65.4164,65.3038,65.3263,29632.0
2015-07-28 14:30:00,86.99,87.07,86.86,86.94,29436.0,65.3188,65.3789,65.2212,65.2813,29436.0
2015-07-28 15:00:00,86.94,87.23,86.94,87.08,54825.0,65.2813,65.499,65.2813,65.3864,54825.0
2015-07-28 15:30:00,87.09,87.11,86.96,87.08,101160.0,65.3939,65.4089,65.2963,65.3864,101160.0
2015-07-29 09:30:00,87.14,87.65,86.99,87.65,22178.0,65.4314,65.8144,65.3188,65.8144,22178.0
2015-07-29 10:00:00,87.59,87.71,87.5,87.61,23524.0,65.7693,65.8594,65.7018,65.7844,23524.0
2015-07-29 10:30:00,87.61,87.86,87.61,87.82,16944.0,65.7844,65.9721,65.7844,65.942,16944.0
2015-07-29 11:00:00,87.86,87.99,87.8,87.93,19761.0,65.9721,66.0697,65.927,66.0246,19761.0
2015-07-29 11:30:00,87.95,88.16,87.94,88.06,18237.0,66.0397,66.1973,66.0321,66.1223,18237.0
2015-07-29 12:00:00,88.07,88.11,88.03,88.1,20083.0,66.1298,66.1598,66.0997,66.1523,20083.0
2015-07-29 12:30:00,88.08,88.1,87.97,88.01,20789.0,66.1373,66.1523,66.0547,66.0847,20789.0
2015-07-29 13:00:00,87.99,88.05,87.93,88.05,23716.0,66.0697,66.1147,66.0246,66.1147,23716.0
2015-07-29 13:30:00,88.05,88.05,87.89,87.94,27302.0,66.1147,66.1147,65.9946,66.0321,27302.0
2015-07-29 14:00:00,87.91,88.22,87.84,88.12,38477.0,66.0096,66.2424,65.9571,66.1673,38477.0
2015-07-29 14:30:00,88.14,88.47,88.11,88.47,25410.0,66.1823,66.4301,66.1598,66.4301,25410.0
2015-07-29 15:00:00,88.49,88.55,88.3,88.45,63905.0,66.4451,66.4902,66.3025,66.4151,63905.0
2015-07-29 15:30:00,88.44,88.55,88.27,88.4,96518.0,66.4076,66.4902,66.2799,66.3776,96518.0
2015-07-30 09:30:00,88.36,88.47,87.9,88.22,39258.0,66.3475,66.4301,66.0021,66.2424,39258.0
2015-07-30 10:00:00,88.2,88.47,88.13,88.43,22270.0,66.2274,66.4301,66.1748,66.4001,22270.0
2015-07-30 10:30:00,88.47,88.62,88.33,88.42,47569.0,66.4301,66.5427,66.325,66.3926,47569.0
2015-07-30 11:00:00,88.44,88.78,88.39,88.68,36261.0,66.4076,66.6629,66.37,66.5878,36261.0
2015-07-30 11:30:00,88.67,88.9,88.67,88.89,50127.0,66.5803,66.753,66.5803,66.7455,50127.0
2015-07-30 12:00:00,88.9,89.08,88.86,88.89,23145.0,66.753,66.8881,66.723,66.7455,23145.0
2015-07-30 12:30:00,88.89,88.89,88.74,88.76,12309.0,66.7455,66.7455,66.6329,66.6479,12309.0
2015-07-30 13:00:00,88.74,88.79,88.59,88.61,9797.0,66.6329,66.6704,66.5202,66.5352,9797.0
2015-07-30 13:30:00,88.63,88.68,88.54,88.59,21633.0,66.5503,66.5878,66.4827,66.5202,21633.0
2015-07-30 14:00:00,88.55,88.72,88.49,88.68,28667.0,66.4902,66.6178,66.4451,66.5878,28667.0
2015-07-30 14:30:00,88.64,88.79,88.6,88.76,25176.0,66.5578,66.6704,66.5277,66.6479,25176.0
2015-07-30 15:00:00,88.74,88.76,88.67,88.72,23926.0,66.6329,66.6479,66.5803,66.6178,23926.0
2015-07-30 15:30:00,88.71,88.71,88.5,88.62,97779.0,66.6103,66.6103,66.4526,66.5427,97779.0
2015-07-31 09:30:00,89.25,89.28,88.48,88.84,51162.0,67.0158,67.0383,66.4376,66.7079,51162.0
2015-07-31 10:00:00,88.83,88.89,88.61,88.69,21689.0,66.7004,66.7455,66.5352,66.5953,21689.0
2015-07-31 10:30:00,88.7,89.03,88.69,89.01,36982.0,66.6028,66.8506,66.5953,66.8356,36982.0
2015-07-31 11:00:00,89.01,89.16,88.92,89.16,14838.0,66.8356,66.9482,66.768,66.9482,14838.0
2015-07-31 11:30:00,89.19,89.25,89.11,89.13,20164.0,66.9707,67.0158,66.9107,66.9257,20164.0
2015-07-31 12:00:00,89.16,89.31,89.11,89.24,15170.0,66.9482,67.0609,66.9107,67.0083,15170.0
2015-07-31 12:30:00,89.22,89.25,89.14,89.16,11180.0,66.9933,67.0158,66.9332,66.9482,11180.0
2015-07-31 13:00:00,89.16,89.21,89.02,89.12,14554.0,66.9482,66.9858,66.8431,66.9182,14554.0
2015-07-31 13:30:00,89.13,89.14,89.04,89.08,21766.0,66.9257,66.9332,66.8581,66.8881,21766.0
2015-07-31 14:00:00,89.09,89.19,89.04,89.09,23683.0,66.8957,66.9707,66.8581,66.8957,23683.0
2015-07-31 14:30:00,89.06,89.15,89.02,89.09,21663.0,66.8731,66.9407,66.8431,66.8957,21663.0
2015-07-31 15:00:00,89.09,89.1,88.84,88.86,20263.0,66.8957,66.9032,66.7079,66.723,20263.0
2015-07-31 15:30:00,88.84,88.95,88.79,88.94,74480.0,66.7079,66.7905,66.6704,66.783,74480.0
2015-08-03 09:30:00,88.77,88.89,88.26,88.75,33049.0,66.6554,66.7455,66.2724,66.6404,33049.0
2015-08-03 10:00:00,88.73,88.85,88.45,88.5,16867.0,66.6253,66.7154,66.4151,66.4526,16867.0
2015-08-03 10:30:00,88.44,88.7,88.34,88.7,11892.0,66.4076,66.6028,66.3325,66.6028,11892.0
2015-08-03 11:00:00,88.66,88.72,88.46,88.63,24783.0,66.5728,66.6178,66.4226,66.5503,24783.0
2015-08-03 11:30:00,88.63,88.7,88.6,88.62,11105.0,66.5503,66.6028,66.5277,66.5427,11105.0
2015-08-03 12:00:00,88.62,88.65,88.51,88.56,12574.0,66.5427,66.5653,66.4601,66.4977,12574.0
2015-08-03 12:30:00,88.55,88.55,88.17,88.24,12278.0,66.4902,66.4902,66.2049,66.2574,12278.0
2015-08-03 13:00:00,88.2,88.22,88.04,88.22,10445.0,66.2274,66.2424,66.1072,66.2424,10445.0
2015-08-03 13:30:00,88.2,88.43,88.18,88.3,10749.0,66.2274,66.4001,66.2124,66.3025,10749.0
2015-08-03 14:00:00,88.28,88.35,88.19,88.22,12701.0,66.2874,66.34,66.2199,66.2424,12701.0
2015-08-03 14:30:00,88.25,88.32,88.07,88.14,12598.0,66.2649,66.3175,66.1298,66.1823,12598.0
2015-08-03 15:00:00,88.16,88.19,88.07,88.16,14724.0,66.1973,66.2199,66.1298,66.1973,14724.0
2015-08-03 15:30:00,88.21,88.51,88.06,88.51,63186.0,66.2349,66.4601,66.1223,66.4601,63186.0
2015-08-04 09:30:00,88.39,88.82,88.31,88.77,15702.0,66.37,66.6929,66.31,66.6554,15702.0
2015-08-04 10:00:00,88.76,89.11,88.68,89.03,43125.0,66.6479,66.9107,66.5878,66.8506,43125.0
2015-08-04 10:30:00,89.06,89.16,88.92,89.02,27407.0,66.8731,66.9482,66.768,66.8431,27407.0
2015-08-04 11:00:00,88.99,89.25,88.97,89.0,20712.0,66.8206,67.0158,66.8056,66.8281,20712.0
2015-08-04 11:30:00,88.99,88.99,88.73,88.87,9241.0,66.8206,66.8206,66.6253,66.7305,9241.0
2015-08-04 12:00:00,88.87,89.17,88.87,88.87,27852.0,66.7305,66.9557,66.7305,66.7305,27852.0
2015-08-04 12:30:00,88.86,88.98,88.72,88.72,8882.0,66.723,66.8131,66.6178,66.6178,8882.0
2015-08-04 13:00:00,88.71,88.91,88.64,88.77,10927.0,66.6103,66.7605,66.5578,66.6554,10927.0
2015-08-04 13:30:00,88.82,88.96,88.58,88.63,12417.0,66.6929,66.798,66.5127,66.5503,12417.0
2015-08-04 14:00:00,88.65,88.68,88.36,88.39,11702.0,66.5653,66.5878,66.3475,66.37,11702.0
2015-08-04 14:30:00,88.39,88.62,88.39,88.5,32902.0,66.37,66.5427,66.37,66.4526,32902.0
2015-08-04 15:00:00,88.51,88.55,88.34,88.42,22898.0,66.4601,66.4902,66.3325,66.3926,22898.0
2015-08-04 15:30:00,88.43,88.52,88.26,88.45,74330.0,66.4001,66.4677,66.2724,66.4151,74330.0
2015-08-05 09:30:00,89.12,89.46,88.84,89.01,28008.0,66.9182,67.1735,66.7079,66.8356,28008.0
2015-08-05 10:00:00,89.1,89.39,89.03,89.35,24286.0,66.9032,67.1209,66.8506,67.0909,24286.0
2015-08-05 10:30:00,89.39,89.43,89.21,89.22,12082.0,67.1209,67.151,66.9858,66.9933,12082.0
2015-08-05 11:00:00,89.26,89.31,89.12,89.31,10063.0,67.0233,67.0609,66.9182,67.0609,10063.0
2015-08-05 11:30:00,89.32,89.38,89.11,89.11,17327.0,67.0684,67.1134,66.9107,66.9107,17327.0
2015-08-05 12:00:00,89.17,89.32,89.05,89.07,11715.0,66.9557,67.0684,66.8656,66.8806,11715.0
2015-08-05 12:30:00,89.08,89.22,88.96,89.22,10244.0,66.8881,66.9933,66.798,66.9933,10244.0
2015-08-05 13:00:00,89.21,89.21,88.9,89.12,10988.0,66.9858,66.9858,66.753,66.9182,10988.0
2015-08-05 13:30:00,89.07,89.22,88.98,89.13,14918.0,66.8806,66.9933,66.8131,66.9257,14918.0
2015-08-05 14:00:00,89.13,89.38,89.1,89.38,16045.0,66.9257,67.1134,66.9032,67.1134,16045.0
2015-08-05 14:30:00,89.35,89.35,89.1,89.13,13650.0,67.0909,67.0909,66.9032,66.9257,13650.0
2015-08-05 15:00:00,89.16,89.25,89.05,89.11,19160.0,66.9482,67.0158,66.8656,66.9107,19160.0
2015-08-05 15:30:00,89.09,89.11,88.98,89.04,55071.0,66.8957,66.9107,66.8131,66.8581,55071.0
2015-08-06 09:30:00,88.99,89.25,88.62,88.79,40140.0,66.8206,67.0158,66.5427,66.6704,40140.0
2015-08-06 10:00:00,88.77,88.83,88.43,88.44,20759.0,66.6554,66.7004,66.4001,66.4076,20759.0
2015-08-06 10:30:00,88.51,88.74,88.39,88.65,14361.0,66.4601,66.6329,66.37,66.5653,14361.0
2015-08-06 11:00:00,88.64,88.67,88.3,88.35,24036.0,66.5578,66.5803,66.3025,66.34,24036.0
2015-08-06 11:30:00,88.35,88.42,88.01,88.01,31867.0,66.34,66.3926,66.0847,66.0847,31867.0
2015-08-06 12:00:00,88.07,88.22,87.95,88.19,27859.0,66.1298,66.2424,66.0397,66.2199,27859.0
2015-08-06 12:30:00,88.18,88.19,88.01,88.05,27369.0,66.2124,66.2199,66.0847,66.1147,27369.0
2015-08-06 13:00:00,88.08,88.46,88.06,88.33,23491.0,66.1373,66.4226,66.1223,66.325,23491.0
2015-08-06 13:30:00,88.35,88.37,88.23,88.23,17120.0,66.34,66.355,66.2499,66.2499,17120.0
2015-08-06 14:00:00,88.21,88.53,88.16,88.48,23496.0,66.2349,66.4752,66.1973,66.4376,23496.0
2015-08-06 14:30:00,88.47,88.47,88.29,88.29,21076.0,66.4301,66.4301,66.295,66.295,21076.0
2015-08-06 15:00:00,88.27,88.44,88.25,88.44,42517.0,66.2799,66.4076,66.2649,66.4076,42517.0
2015-08-06 15:30:00,88.41,88.86,88.38,88.71,120324.0,66.3851,66.723,66.3625,66.6103,120324.0
2015-08-07 09:30:00,88.67,88.85,88.33,88.77,34840.0,66.5803,66.7154,66.325,66.6554,34840.0
2015-08-07 10:00:00,88.7,88.74,88.19,88.25,36601.0,66.6028,66.6329,66.2199,66.2649,36601.0
2015-08-07 10:30:00,88.26,88.46,88.16,88.17,36493.0,66.2724,66.4226,66.1973,66.2049,36493.0
2015-08-07 11:00:00,88.17,88.2,87.91,87.91,39058.0,66.2049,66.2274,66.0096,66.0096,39058.0
2015-08-07 11:30:00,87.93,87.94,87.71,87.85,35414.0,66.0246,66.0321,65.8594,65.9646,35414.0
2015-08-07 12:00:00,87.85,88.09,87.84,88.03,23291.0,65.9646,66.1448,65.9571,66.0997,23291.0
2015-08-07 12:30:00,88.03,88.05,87.89,87.92,20392.0,66.0997,66.1147,65.9946,66.0171,20392.0
2015-08-07 13:00:00,87.92,87.94,87.84,87.85,20075.0,66.0171,66.0321,65.9571,65.9646,20075.0
2015-08-07 13:30:00,87.9,88.05,87.87,87.95,26880.0,66.0021,66.1147,65.9796,66.0397,26880.0
2015-08-07 14:00:00,87.94,87.99,87.89,87.92,24504.0,66.0321,66.0697,65.9946,66.0171,24504.0
2015-08-07 14:30:00,87.94,88.0,87.9,87.93,29472.0,66.0321,66.0772,66.0021,66.0246,29472.0
2015-08-07 15:00:00,87.91,87.98,87.72,87.96,58522.0,66.0096,66.0622,65.867,66.0472,58522.0
2015-08-07 15:30:00,87.95,88.06,87.91,87.99,97530.0,66.0397,66.1223,66.0096,66.0697,97530.0
2015-08-10 09:30:00,88.6,89.23,88.41,88.72,62479.0,66.5277,67.0008,66.3851,66.6178,62479.0
2015-08-10 10:00:00,88.74,89.06,88.57,89.02,27792.0,66.6329,66.8731,66.5052,66.8431,27792.0
2015-08-10 10:30:00,89.03,89.07,88.64,88.95,25875.0,66.8506,66.8806,66.5578,66.7905,25875.0
2015-08-10 11:00:00,88.97,89.18,88.87,88.87,20894.0,66.8056,66.9632,66.7305,66.7305,20894.0
2015-08-10 11:30:00,88.87,88.92,88.7,88.73,24860.0,66.7305,66.768,66.6028,66.6253,24860.0
2015-08-10 12:00:00,88.73,89.16,88.73,89.16,16467.0,66.6253,66.9482,66.6253,66.9482,16467.0
2015-08-10 12:30:00,89.17,89.23,89.08,89.15,15455.0,66.9557,67.0008,66.8881,66.9407,15455.0
2015-08-10 13:00:00,89.14,89.22,89.05,89.05,17153.0,66.9332,66.9933,66.8656,66.8656,17153.0
2015-08-10 13:30:00,89.04,89.12,88.86,88.96,16064.0,66.8581,66.9182,66.723,66.798,16064.0
2015-08-10 14:00:00,88.97,89.03,88.91,89.0,16634.0,66.8056,66.8506,66.7605,66.8281,16634.0
2015-08-10 14:30:00,89.0,89.0,88.83,88.92,14242.0,66.8281,66.8281,66.7004,66.768,14242.0
2015-08-10 15:00:00,88.89,89.05,88.89,88.94,13401.0,66.7455,66.8656,66.7455,66.783,13401.0
2015-08-10 15:30:00,88.94,89.14,88.87,89.11,62340.0,66.783,66.9332,66.7305,66.9107,62340.0
2015-08-11 09:30:00,88.32,88.46,87.79,88.15,35780.0,66.3175,66.4226,65.9195,66.1898,35780.0
2015-08-11 10:00:00,88.07,88.44,88.01,88.33,15539.0,66.1298,66.4076,66.0847,66.325,15539.0
2015-08-11 10:30:00,88.27,88.43,88.16,88.31,27762.0,66.2799,66.4001,66.1973,66.31,27762.0
2015-08-11 11:00:00,88.27,88.33,87.94,87.94,18320.0,66.2799,66.325,66.0321,66.0321,18320.0
2015-08-11 11:30:00,87.99,88.02,87.67,87.68,36784.0,66.0697,66.0922,65.8294,65.8369,36784.0
2015-08-11 12:00:00,87.73,87.91,87.59,87.91,26717.0,65.8745,66.0096,65.7693,66.0096,26717.0
2015-08-11 12:30:00,87.9,88.03,87.82,87.82,13001.0,66.0021,66.0997,65.942,65.942,13001.0
2015-08-11 13:00:00,87.83,87.84,87.63,87.67,17270.0,65.9496,65.9571,65.7994,65.8294,17270.0
2015-08-11 13:30:00,87.7,87.77,87.62,87.72,12105.0,65.8519,65.9045,65.7919,65.867,12105.0
2015-08-11 14:00:00,87.71,87.84,87.6,87.79,20347.0,65.8594,65.9571,65.7769,65.9195,20347.0
2015-08-11 14:30:00,87.81,87.81,87.58,87.75,18445.0,65.9345,65.9345,65.7618,65.8895,18445.0
2015-08-11 15:00:00,87.74,87.86,87.68,87.8,22131.0,65.882,65.9721,65.8369,65.927,22131.0
2015-08-11 15:30:00,87.82,88.0,87.74,87.98,51630.0,65.942,66.0772,65.882,66.0622,51630.0
2015-08-12 09:30:00,87.28,87.42,86.73,87.0,46156.0,65.5366,65.6417,65.1236,65.3263,46156.0
2015-08-12 10:00:00,86.9,87.05,86.44,86.65,31346.0,65.2512,65.3639,64.9058,65.0635,31346.0
2015-08-12 10:30:00,86.64,86.95,86.62,86.76,21480.0,65.056,65.2888,65.041,65.1461,21480.0
2015-08-12 11:00:00,86.76,86.93,86.71,86.76,20121.0,65.1461,65.2738,65.1086,65.1461,20121.0
2015-08-12 11:30:00,86.82,86.83,86.39,86.44,21668.0,65.1912,65.1987,64.8683,64.9058,21668.0
2015-08-12 12:00:00,86.43,86.8,86.3,86.8,18142.0,64.8983,65.1761,64.8007,65.1761,18142.0
2015-08-12 12:30:00,86.79,86.97,86.71,86.79,12308.0,65.1686,65.3038,65.1086,65.1686,12308.0
2015-08-12 13:00:00,86.79,87.21,86.79,87.09,11741.0,65.1686,65.484,65.1686,65.3939,11741.0
2015-08-12 13:30:00,87.12,87.52,87.07,87.52,8183.0,65.4164,65.7168,65.3789,65.7168,8183.0
2015-08-12 14:00:00,87.46,87.52,87.2,87.27,15608.0,65.6717,65.7168,65.4765,65.5291,15608.0
2015-08-12 14:30:00,87.27,87.68,87.22,87.68,9811.0,65.5291,65.8369,65.4915,65.8369,9811.0
2015-08-12 15:00:00,87.67,87.78,87.49,87.74,17362.0,65.8294,65.912,65.6943,65.882,17362.0
2015-08-12 15:30:00,87.74,87.84,87.6,87.67,39350.0,65.882,65.9571,65.7769,65.8294,39350.0
2015-08-13 09:30:00,87.58,87.93,87.19,87.6,33620.0,65.7618,66.0246,65.469,65.7769,33620.0
2015-08-13 10:00:00,87.63,87.97,87.54,87.97,7661.0,65.7994,66.0547,65.7318,66.0547,7661.0
2015-08-13 10:30:00,87.98,88.13,87.93,88.01,8289.0,66.0622,66.1748,66.0246,66.0847,8289.0
2015-08-13 11:00:00,88.0,88.06,87.83,87.9,13762.0,66.0772,66.1223,65.9496,66.0021,13762.0
2015-08-13 11:30:00,87.88,88.0,87.81,87.97,15733.0,65.9871,66.0772,65.9345,66.0547,15733.0
2015-08-13 12:00:00,87.95,88.3,87.95,88.3,6937.0,66.0397,66.3025,66.0397,66.3025,6937.0
2015-08-13 12:30:00,88.3,88.33,88.18,88.24,8829.0,66.3025,66.325,66.2124,66.2574,8829.0
2015-08-13 13:00:00,88.24,88.38,88.23,88.33,6933.0,66.2574,66.3625,66.2499,66.325,6933.0
2015-08-13 13:30:00,88.33,88.41,88.24,88.28,15678.0,66.325,66.3851,66.2574,66.2874,15678.0
2015-08-13 14:00:00,88.3,88.48,88.26,88.46,8981.0,66.3025,66.4376,66.2724,66.4226,8981.0
2015-08-13 14:30:00,88.48,88.5,88.32,88.33,9327.0,66.4376,66.4526,66.3175,66.325,9327.0
2015-08-13 15:00:00,88.33,88.33,88.05,88.07,18149.0,66.325,66.325,66.1147,66.1298,18149.0
2015-08-13 15:30:00,88.05,88.16,87.86,88.06,63473.0,66.1147,66.1973,65.9721,66.1223,63473.0
2015-08-14 09:30:00,88.08,88.21,87.75,88.14,22208.0,66.1373,66.2349,65.8895,66.1823,22208.0
2015-08-14 10:00:00,88.09,88.29,88.06,88.19,12890.0,66.1448,66.295,66.1223,66.2199,12890.0
2015-08-14 10:30:00,88.22,88.36,88.09,88.22,22985.0,66.2424,66.3475,66.1448,66.2424,22985.0
2015-08-14 11:00:00,88.2,88.2,87.92,88.11,19340.0,66.2274,66.2274,66.0171,66.1598,19340.0
2015-08-14 11:30:00,88.12,88.37,88.04,88.37,34357.0,66.1673,66.355,66.1072,66.355,34357.0
2015-08-14 12:00:00,88.37,88.56,88.2,88.24,46580.0,66.355,66.4977,66.2274,66.2574,46580.0
2015-08-14 12:30:00,88.19,88.29,88.17,88.26,7400.0,66.2199,66.295,66.2049,66.2724,7400.0
2015-08-14 13:00:00,88.25,88.39,88.15,88.36,12386.0,66.2649,66.37,66.1898,66.3475,12386.0
2015-08-14 13:30:00,88.38,88.44,88.28,88.41,11965.0,66.3625,66.4076,66.2874,66.3851,11965.0
2015-08-14 14:00:00,88.42,88.43,88.27,88.3,12307.0,66.3926,66.4001,66.2799,66.3025,12307.0
2015-08-14 14:30:00,88.31,88.44,88.27,88.39,18212.0,66.31,66.4076,66.2799,66.37,18212.0
2015-08-14 15:00:00,88.35,88.58,88.35,88.58,14407.0,66.34,66.5127,66.34,66.5127,14407.0
2015-08-14 15:30:00,88.58,88.58,88.44,88.47,36114.0,66.5127,66.5127,66.4076,66.4301,36114.0
2015-08-17 09:30:00,87.84,87.96,87.23,87.36,31273.0,65.9571,66.0472,65.499,65.5966,31273.0
2015-08-17 10:00:00,87.41,88.12,87.27,87.79,12990.0,65.6342,66.1673,65.5291,65.9195,12990.0
2015-08-17 10:30:00,87.85,87.93,87.65,87.93,9362.0,65.9646,66.0246,65.8144,66.0246,9362.0
2015-08-17 11:00:00,87.94,88.2,87.9,87.9,13365.0,66.0321,66.2274,66.0021,66.0021,13365.0
2015-08-17 11:30:00,87.92,88.07,87.86,88.01,7861.0,66.0171,66.1298,65.9721,66.0847,7861.0
2015-08-17 12:00:00,88.06,88.08,87.89,88.0,6715.0,66.1223,66.1373,65.9946,66.0772,6715.0
2015-08-17 12:30:00,87.98,88.09,87.95,88.09,3995.0,66.0622,66.1448,66.0397,66.1448,3995.0
2015-08-17 13:00:00,88.1,88.35,88.1,88.31,7107.0,66.1523,66.34,66.1523,66.31,7107.0
2015-08-17 13:30:00,88.36,88.4,88.3,88.34,3461.0,66.3475,66.3776,66.3025,66.3325,3461.0
2015-08-17 14:00:00,88.32,88.39,88.2,88.2,7788.0,66.3175,66.37,66.2274,66.2274,7788.0
2015-08-17 14:30:00,88.22,88.28,88.18,88.24,8584.0,66.2424,66.2874,66.2124,66.2574,8584.0
2015-08-17 15:00:00,88.21,88.29,88.2,88.23,11248.0,66.2349,66.295,66.2274,66.2499,11248.0
2015-08-17 15:30:00,88.23,88.34,88.18,88.29,33771.0,66.2499,66.3325,66.2124,66.295,33771.0
2015-08-18 09:30:00,87.86,88.43,87.45,88.4,54444.0,65.9721,66.4001,65.6642,66.3776,54444.0
2015-08-18 10:00:00,88.42,88.49,88.14,88.14,23051.0,66.3926,66.4451,66.1823,66.1823,23051.0
2015-08-18 10:30:00,88.11,88.15,87.76,87.91,61635.0,66.1598,66.1898,65.897,66.0096,61635.0
2015-08-18 11:00:00,87.87,87.87,87.65,87.7,31372.0,65.9796,65.9796,65.8144,65.8519,31372.0
2015-08-18 11:30:00,87.68,87.82,87.54,87.8,30820.0,65.8369,65.942,65.7318,65.927,30820.0
2015-08-18 12:00:00,87.81,87.93,87.7,87.84,11573.0,65.9345,66.0246,65.8519,65.9571,11573.0
2015-08-18 12:30:00,87.86,87.86,87.5,87.5,12267.0,65.9721,65.9721,65.7018,65.7018,12267.0
2015-08-18 13:00:00,87.58,87.82,87.47,87.79,15323.0,65.7618,65.942,65.6792,65.9195,15323.0
2015-08-18 13:30:00,87.81,87.81,87.61,87.73,10103.0,65.9345,65.9345,65.7844,65.8745,10103.0
2015-08-18 14:00:00,87.69,87.88,87.63,87.8,11622.0,65.8444,65.9871,65.7994,65.927,11622.0
2015-08-18 14:30:00,87.81,87.82,87.59,87.64,15620.0,65.9345,65.942,65.7693,65.8069,15620.0
2015-08-18 15:00:00,87.66,87.85,87.62,87.85,17494.0,65.8219,65.9646,65.7919,65.9646,17494.0
2015-08-18 15:30:00,87.82,87.95,87.77,87.92,51690.0,65.942,66.0397,65.9045,66.0171,51690.0
2015-08-19 09:30:00,87.43,87.83,87.2,87.48,62868.0,65.6492,65.9496,65.4765,65.6867,62868.0
2015-08-19 10:00:00,87.46,87.88,87.42,87.63,25835.0,65.6717,65.9871,65.6417,65.7994,25835.0
2015-08-19 10:30:00,87.62,87.62,86.97,87.06,32652.0,65.7919,65.7919,65.3038,65.3714,32652.0
2015-08-19 11:00:00,87.07,87.37,87.06,87.09,28304.0,65.3789,65.6041,65.3714,65.3939,28304.0
2015-08-19 11:30:00,87.09,87.16,86.9,87.09,21310.0,65.3939,65.4465,65.2512,65.3939,21310.0
2015-08-19 12:00:00,87.06,87.12,86.86,87.07,35032.0,65.3714,65.4164,65.2212,65.3789,35032.0
2015-08-19 12:30:00,87.05,87.36,87.04,87.34,23430.0,65.3639,65.5966,65.3564,65.5816,23430.0
2015-08-19 13:00:00,87.31,87.48,87.24,87.24,25528.0,65.5591,65.6867,65.5065,65.5065,25528.0
2015-08-19 13:30:00,87.24,87.54,87.17,87.41,29507.0,65.5065,65.7318,65.454,65.6342,29507.0
2015-08-19 14:00:00,87.41,88.05,87.41,87.72,26717.0,65.6342,66.1147,65.6342,65.867,26717.0
2015-08-19 14:30:00,87.71,87.78,87.3,87.39,25117.0,65.8594,65.912,65.5516,65.6192,25117.0
2015-08-19 15:00:00,87.33,87.51,87.21,87.48,44530.0,65.5741,65.7093,65.484,65.6867,44530.0
2015-08-19 15:30:00,87.48,87.64,87.42,87.43,79659.0,65.6867,65.8069,65.6417,65.6492,79659.0
2015-08-20 09:30:00,86.64,86.64,86.01,86.38,33294.0,65.056,65.056,64.583,64.8608,33294.0
2015-08-20 10:00:00,86.43,86.43,86.23,86.29,41515.0,64.8983,64.8983,64.7481,64.7932,41515.0
2015-08-20 10:30:00,86.31,86.73,86.28,86.49,25646.0,64.8082,65.1236,64.7857,64.9434,25646.0
2015-08-20 11:00:00,86.57,86.57,86.3,86.31,38206.0,65.0034,65.0034,64.8007,64.8082,38206.0
2015-08-20 11:30:00,86.3,86.4,86.25,86.39,30412.0,64.8007,64.8758,64.7632,64.8683,30412.0
2015-08-20 12:00:00,86.4,86.4,86.24,86.29,22171.0,64.8758,64.8758,64.7557,64.7932,22171.0
2015-08-20 12:30:00,86.26,86.33,86.05,86.06,15808.0,64.7707,64.8232,64.613,64.6205,15808.0
2015-08-20 13:00:00,86.1,86.35,86.05,86.24,27670.0,64.6505,64.8383,64.613,64.7557,27670.0
2015-08-20 13:30:00,86.26,86.28,86.1,86.26,11956.0,64.7707,64.7857,64.6505,64.7707,11956.0
2015-08-20 14:00:00,86.27,86.27,86.01,86.17,19281.0,64.7782,64.7782,64.583,64.7031,19281.0
2015-08-20 14:30:00,86.11,86.18,85.92,85.96,14718.0,64.658,64.7106,64.5154,64.5454,14718.0
2015-08-20 15:00:00,85.92,86.05,85.88,86.05,33693.0,64.5154,64.613,64.4853,64.613,33693.0
2015-08-20 15:30:00,86.02,86.18,85.68,85.71,97514.0,64.5905,64.7106,64.3352,64.3577,97514.0
2015-08-21 09:30:00,84.86,85.28,84.73,85.24,80726.0,63.7194,64.0348,63.6218,64.0048,80726.0
2015-08-21 10:00:00,85.23,85.58,85.09,85.2,40898.0,63.9973,64.2601,63.8921,63.9747,40898.0
2015-08-21 10:30:00,85.18,85.18,84.83,84.87,32152.0,63.9597,63.9597,63.6969,63.727,32152.0
2015-08-21 11:00:00,84.87,84.88,84.26,84.45,30906.0,63.727,63.7345,63.2689,63.4116,30906.0
2015-08-21 11:30:00,84.45,84.56,84.14,84.55,36796.0,63.4116,63.4942,63.1788,63.4867,36796.0
2015-08-21 12:00:00,84.53,84.86,84.5,84.53,19165.0,63.4717,63.7194,63.4491,63.4717,19165.0
2015-08-21 12:30:00,84.52,84.55,83.88,83.98,26074.0,63.4641,63.4867,62.9836,63.0587,26074.0
2015-08-21 13:00:00,83.95,84.31,83.87,84.22,24118.0,63.0361,63.3065,62.9761,63.2389,24118.0
2015-08-21 13:30:00,84.24,84.48,84.16,84.45,21306.0,63.2539,63.4341,63.1938,63.4116,21306.0
2015-08-21 14:00:00,84.5,84.64,84.21,84.26,18561.0,63.4491,63.5543,63.2314,63.2689,18561.0
2015-08-21 14:30:00,84.32,84.38,83.79,83.88,34862.0,63.314,63.359,62.916,62.9836,34862.0
2015-08-21 15:00:00,83.89,83.94,83.49,83.74,73631.0,62.9911,63.0286,62.6907,62.8785,73631.0
2015-08-21 15:30:00,83.71,83.91,83.37,83.42,201747.0,62.8559,63.0061,62.6006,62.6382,201747.0
2015-08-24 09:30:00,80.1,81.21,78.76,79.65,120421.0,60.1453,60.9787,59.1391,59.8074,120421.0
2015-08-24 10:00:00,79.73,81.29,79.73,80.8,56259.0,59.8674,61.0388,59.8674,60.6709,56259.0
2015-08-24 10:30:00,80.7,81.35,80.32,81.15,100347.0,60.5958,61.0839,60.3105,60.9337,100347.0
2015-08-24 11:00:00,81.2,81.32,80.64,80.84,65123.0,60.9712,61.0613,60.5507,60.7009,65123.0
2015-08-24 11:30:00,80.85,82.12,80.77,82.01,32749.0,60.7084,61.662,60.6484,61.5794,32749.0
2015-08-24 12:00:00,81.94,82.32,81.45,82.2,43998.0,61.5269,61.8122,61.159,61.7221,43998.0
2015-08-24 12:30:00,82.2,82.82,82.12,82.6,61090.0,61.7221,62.1877,61.662,62.0225,61090.0
2015-08-24 13:00:00,82.62,82.95,82.26,82.33,37764.0,62.0375,62.2853,61.7672,61.8197,37764.0
2015-08-24 13:30:00,82.3,82.37,81.86,81.94,55208.0,61.7972,61.8498,61.4668,61.5269,55208.0
2015-08-24 14:00:00,81.89,82.08,81.43,81.82,57104.0,61.4893,61.632,61.1439,61.4368,57104.0
2015-08-24 14:30:00,81.82,82.12,80.95,81.02,67966.0,61.4368,61.662,60.7835,60.8361,67966.0
2015-08-24 15:00:00,80.99,81.59,80.73,80.78,89162.0,60.8136,61.2641,60.6183,60.6559,89162.0
2015-08-24 15:30:00,80.76,82.4,80.66,81.2,238637.0,60.6409,61.8723,60.5658,60.9712,238637.0
2015-08-25 09:30:00,83.54,83.68,82.05,82.72,72408.0,62.7283,62.8334,61.6095,62.1126,72408.0
2015-08-25 10:00:00,82.67,82.75,82.11,82.29,33359.0,62.075,62.1351,61.6545,61.7897,33359.0
2015-08-25 10:30:00,82.2,82.23,82.0,82.12,23134.0,61.7221,61.7446,61.5719,61.662,23134.0
2015-08-25 11:00:00,82.13,82.75,82.13,82.48,38675.0,61.6696,62.1351,61.6696,61.9324,38675.0
2015-08-25 11:30:00,82.42,82.42,82.0,82.0,25876.0,61.8873,61.8873,61.5719,61.5719,25876.0
2015-08-25 12:00:00,82.07,82.39,82.0,82.23,26344.0,61.6245,61.8648,61.5719,61.7446,26344.0
2015-08-25 12:30:00,82.26,82.4,82.06,82.06,13066.0,61.7672,61.8723,61.617,61.617,13066.0
2015-08-25 13:00:00,82.08,82.13,81.41,81.41,37012.0,61.632,61.6696,61.1289,61.1289,37012.0
2015-08-25 13:30:00,81.42,81.8,81.37,81.7,26319.0,61.1364,61.4218,61.0989,61.3467,26319.0
2015-08-25 14:00:00,81.72,81.77,81.39,81.58,25271.0,61.3617,61.3992,61.1139,61.2566,25271.0
2015-08-25 14:30:00,81.55,81.8,81.29,81.72,31970.0,61.234,61.4218,61.0388,61.3617,31970.0
2015-08-25 15:00:00,81.7,81.79,80.87,80.96,52470.0,61.3467,61.4143,60.7234,60.791,52470.0
2015-08-25 15:30:00,80.92,81.01,79.47,79.53,198809.0,60.761,60.8286,59.6722,59.7173,198809.0
2015-08-26 09:30:00,81.12,81.12,80.03,80.69,81375.0,60.9112,60.9112,60.0927,60.5883,81375.0
2015-08-26 10:00:00,80.72,80.72,79.67,80.14,54195.0,60.6108,60.6108,59.8224,60.1753,54195.0
2015-08-26 10:30:00,80.2,80.34,79.98,80.0,58268.0,60.2204,60.3255,60.0552,60.0702,58268.0
2015-08-26 11:00:00,80.05,80.22,79.9,80.01,40731.0,60.1077,60.2354,59.9951,60.0777,40731.0
2015-08-26 11:30:00,80.05,80.16,79.65,80.0,41966.0,60.1077,60.1903,59.8074,60.0702,41966.0
2015-08-26 12:00:00,79.94,79.94,79.48,79.51,23353.0,60.0251,60.0251,59.6797,59.7023,23353.0
2015-08-26 12:30:00,79.5,79.79,79.28,79.79,33743.0,59.6947,59.9125,59.5296,59.9125,33743.0
2015-08-26 13:00:00,79.74,80.04,79.53,80.04,39774.0,59.875,60.1002,59.7173,60.1002,39774.0
2015-08-26 13:30:00,80.03,80.33,79.94,80.27,41263.0,60.0927,60.318,60.0251,60.2729,41263.0
2015-08-26 14:00:00,80.34,80.34,79.87,80.04,36807.0,60.3255,60.3255,59.9726,60.1002,36807.0
2015-08-26 14:30:00,80.05,80.55,80.02,80.3,69853.0,60.1077,60.4832,60.0852,60.2954,69853.0
2015-08-26 15:00:00,80.31,81.23,80.2,80.95,74816.0,60.303,60.9938,60.2204,60.7835,74816.0
2015-08-26 15:30:00,80.92,81.43,80.79,81.06,193728.0,60.761,61.1439,60.6634,60.8661,193728.0
2015-08-27 09:30:00,81.78,82.35,81.57,82.28,49611.0,61.4067,61.8347,61.2491,61.7822,49611.0
2015-08-27 10:00:00,82.33,82.62,82.11,82.55,29538.0,61.8197,62.0375,61.6545,61.9849,29538.0
2015-08-27 10:30:00,82.53,82.8,82.3,82.76,33223.0,61.9699,62.1726,61.7972,62.1426,33223.0
2015-08-27 11:00:00,82.73,82.99,82.7,82.78,35996.0,62.1201,62.3153,62.0976,62.1576,35996.0
2015-08-27 11:30:00,82.83,82.96,82.75,82.93,20999.0,62.1952,62.2928,62.1351,62.2703,20999.0
2015-08-27 12:00:00,82.94,83.26,82.92,83.26,17623.0,62.2778,62.518,62.2627,62.518,17623.0
2015-08-27 12:30:00,83.26,83.42,83.15,83.41,17015.0,62.518,62.6382,62.4354,62.6307,17015.0
2015-08-27 13:00:00,83.41,83.67,83.33,83.62,27729.0,62.6307,62.8259,62.5706,62.7884,27729.0
2015-08-27 13:30:00,83.61,83.63,83.18,83.37,19993.0,62.7809,62.7959,62.458,62.6006,19993.0
2015-08-27 14:00:00,83.38,83.54,82.83,82.9,32825.0,62.6081,62.7283,62.1952,62.2477,32825.0
2015-08-27 14:30:00,82.91,83.14,82.32,82.38,39771.0,62.2552,62.4279,61.8122,61.8573,39771.0
2015-08-27 15:00:00,82.4,82.89,81.99,82.89,73482.0,61.8723,62.2402,61.5644,62.2402,73482.0
2015-08-27 15:30:00,82.85,83.59,82.66,83.55,169815.0,62.2102,62.7658,62.0675,62.7358,169815.0
2015-08-28 09:30:00,83.0,83.47,82.97,83.06,67797.0,62.3228,62.6757,62.3003,62.3679,67797.0
2015-08-28 10:00:00,83.06,83.4,82.98,83.32,26310.0,62.3679,62.6232,62.3078,62.5631,26310.0
2015-08-28 10:30:00,83.37,83.47,83.17,83.33,12816.0,62.6006,62.6757,62.4505,62.5706,12816.0
2015-08-28 11:00:00,83.34,83.58,83.31,83.58,20019.0,62.5781,62.7583,62.5556,62.7583,20019.0
2015-08-28 11:30:00,83.56,83.67,83.21,83.22,24339.0,62.7433,62.8259,62.4805,62.488,24339.0
2015-08-28 12:00:00,83.24,83.55,83.22,83.51,11224.0,62.503,62.7358,62.488,62.7058,11224.0
2015-08-28 12:30:00,83.52,83.58,83.41,83.45,9579.0,62.7133,62.7583,62.6307,62.6607,9579.0
2015-08-28 13:00:00,83.44,83.48,83.29,83.3,14042.0,62.6532,62.6832,62.5406,62.5481,14042.0
2015-08-28 13:30:00,83.28,83.4,83.14,83.33,17516.0,62.5331,62.6232,62.4279,62.5706,17516.0
2015-08-28 14:00:00,83.34,83.56,83.34,83.45,12729.0,62.5781,62.7433,62.5781,62.6607,12729.0
2015-08-28 14:30:00,83.46,83.64,83.32,83.54,15182.0,62.6682,62.8034,62.5631,62.7283,15182.0
2015-08-28 15:00:00,83.57,83.6,83.36,83.44,29534.0,62.7508,62.7733,62.5931,62.6532,29534.0
2015-08-28 15:30:00,83.43,83.8,83.19,83.71,101141.0,62.6457,62.9235,62.4655,62.8559,101141.0
2015-08-31 09:30:00,83.55,83.65,83.09,83.46,30248.0,62.7358,62.8109,62.3904,62.6682,30248.0
2015-08-31 10:00:00,83.37,83.86,83.31,83.8,23033.0,62.6006,62.9686,62.5556,62.9235,23033.0
2015-08-31 10:30:00,83.76,84.0,83.66,83.66,17760.0,62.8935,63.0737,62.8184,62.8184,17760.0
2015-08-31 11:00:00,83.65,83.81,83.5,83.8,15087.0,62.8109,62.931,62.6983,62.9235,15087.0
2015-08-31 11:30:00,83.81,84.14,83.71,83.85,18965.0,62.931,63.1788,62.8559,62.9611,18965.0
2015-08-31 12:00:00,83.78,84.02,83.78,84.0,9586.0,62.9085,63.0887,62.9085,63.0737,9586.0
2015-08-31 12:30:00,83.98,84.01,83.66,83.66,12219.0,63.0587,63.0812,62.8184,62.8184,12219.0
2015-08-31 13:00:00,83.68,83.68,83.41,83.46,16141.0,62.8334,62.8334,62.6307,62.6682,16141.0
2015-08-31 13:30:00,83.41,83.46,83.3,83.38,10298.0,62.6307,62.6682,62.5481,62.6081,10298.0
2015-08-31 14:00:00,83.4,83.5,83.15,83.42,15257.0,62.6232,62.6983,62.4354,62.6382,15257.0
2015-08-31 14:30:00,83.39,83.47,83.27,83.3,18150.0,62.6157,62.6757,62.5256,62.5481,18150.0
2015-08-31 15:00:00,83.3,83.64,83.3,83.45,29416.0,62.5481,62.8034,62.5481,62.6607,29416.0
2015-08-31 15:30:00,83.47,83.86,83.46,83.5,136249.0,62.6757,62.9686,62.6682,62.6983,136249.0
2015-09-01 09:30:00,82.06,82.56,81.89,82.11,59391.0,61.617,61.9924,61.4893,61.6545,59391.0
2015-09-01 10:00:00,82.07,82.22,81.74,82.22,57468.0,61.6245,61.7371,61.3767,61.7371,57468.0
2015-09-01 10:30:00,82.16,82.24,81.56,81.8,31113.0,61.6921,61.7521,61.2416,61.4218,31113.0
2015-09-01 11:00:00,81.83,82.22,81.66,81.97,38823.0,61.4443,61.7371,61.3166,61.5494,38823.0
2015-09-01 11:30:00,81.99,82.15,81.86,81.97,42223.0,61.5644,61.6846,61.4668,61.5494,42223.0
2015-09-01 12:00:00,81.95,82.02,81.58,81.67,20443.0,61.5344,61.587,61.2566,61.3241,20443.0
2015-09-01 12:30:00,81.64,81.7,81.41,81.46,24750.0,61.3016,61.3467,61.1289,61.1665,24750.0
2015-09-01 13:00:00,81.45,81.78,81.39,81.68,32666.0,61.159,61.4067,61.1139,61.3317,32666.0
2015-09-01 13:30:00,81.65,81.74,81.49,81.68,26984.0,61.3091,61.3767,61.189,61.3317,26984.0
2015-09-01 14:00:00,81.68,81.68,81.36,81.44,26238.0,61.3317,61.3317,61.0914,61.1514,26238.0
2015-09-01 14:30:00,81.44,81.79,81.44,81.49,38025.0,61.1514,61.4143,61.1514,61.189,38025.0
2015-09-01 15:00:00,81.5,81.61,81.25,81.27,57319.0,61.1965,61.2791,61.0088,61.0238,57319.0
2015-09-01 15:30:00,81.28,81.47,80.85,81.23,145599.0,61.0313,61.174,60.7084,60.9938,145599.0
2015-09-02 09:30:00,81.35,81.42,80.88,80.88,33073.0,61.544,61.5969,61.1884,61.1884,33073.0
2015-09-02 10:00:00,80.89,81.14,80.77,80.84,23925.0,61.196,61.3851,61.1052,61.1581,23925.0
2015-09-02 10:30:00,80.82,81.02,80.7,81.0,28860.0,61.143,61.2943,61.0522,61.2792,28860.0
2015-09-02 11:00:00,81.02,81.1,80.81,80.97,29261.0,61.2943,61.3548,61.1354,61.2565,29261.0
2015-09-02 11:30:00,80.96,80.98,80.6,80.7,50243.0,61.2489,61.264,60.9766,61.0522,50243.0
2015-09-02 12:00:00,80.68,80.81,80.49,80.8,21604.0,61.0371,61.1354,60.8933,61.1279,21604.0
2015-09-02 12:30:00,80.82,81.22,80.8,81.11,31212.0,61.143,61.4456,61.1279,61.3624,31212.0
2015-09-02 13:00:00,81.11,81.16,80.91,81.11,17939.0,61.3624,61.4002,61.2111,61.3624,17939.0
2015-09-02 13:30:00,81.11,81.11,80.92,80.99,13603.0,61.3624,61.3624,61.2187,61.2716,13603.0
2015-09-02 14:00:00,81.02,81.24,80.87,81.14,17585.0,61.2943,61.4607,61.1808,61.3851,17585.0
2015-09-02 14:30:00,81.16,81.24,80.95,81.19,22522.0,61.4002,61.4607,61.2413,61.4229,22522.0
2015-09-02 15:00:00,81.17,81.33,80.94,81.16,24174.0,61.4078,61.5288,61.2338,61.4002,24174.0
2015-09-02 15:30:00,81.16,81.66,81.1,81.64,88795.0,61.4002,61.7785,61.3548,61.7634,88795.0
2015-09-03 09:30:00,81.75,82.4,81.62,82.4,21557.0,61.8466,62.3383,61.7482,62.3383,21557.0
2015-09-03 10:00:00,82.42,82.8,82.21,82.8,17051.0,62.3535,62.6409,62.1946,62.6409,17051.0
2015-09-03 10:30:00,82.77,82.87,82.43,82.82,22480.0,62.6182,62.6939,62.361,62.6561,22480.0
2015-09-03 11:00:00,82.82,82.83,82.32,82.48,25256.0,62.6561,62.6636,62.2778,62.3988,25256.0
2015-09-03 11:30:00,82.49,82.59,82.42,82.55,17160.0,62.4064,62.4821,62.3535,62.4518,17160.0
2015-09-03 12:00:00,82.6,82.66,82.42,82.46,11583.0,62.4896,62.535,62.3535,62.3837,11583.0
2015-09-03 12:30:00,82.42,82.43,82.13,82.2,11427.0,62.3535,62.361,62.1341,62.187,11427.0
2015-09-03 13:00:00,82.19,82.19,81.87,82.08,20650.0,62.1794,62.1794,61.9374,62.0962,20650.0
2015-09-03 13:30:00,82.06,82.07,81.72,81.72,17414.0,62.0811,62.0887,61.8239,61.8239,17414.0
2015-09-03 14:00:00,81.69,81.81,81.62,81.79,19926.0,61.8012,61.892,61.7482,61.8768,19926.0
2015-09-03 14:30:00,81.79,82.01,81.7,81.93,19045.0,61.8768,62.0433,61.8087,61.9827,19045.0
2015-09-03 15:00:00,81.92,81.99,81.79,81.85,49129.0,61.9752,62.0281,61.8768,61.9222,49129.0
2015-09-03 15:30:00,81.83,82.14,81.72,81.86,113321.0,61.9071,62.1416,61.8239,61.9298,113321.0
2015-09-04 09:30:00,80.82,81.31,80.8,81.1,51022.0,61.143,61.5137,61.1279,61.3548,51022.0
2015-09-04 10:00:00,81.17,81.38,81.04,81.38,23638.0,61.4078,61.5667,61.3094,61.5667,23638.0
2015-09-04 10:30:00,81.4,81.52,81.17,81.33,32131.0,61.5818,61.6726,61.4078,61.5288,32131.0
2015-09-04 11:00:00,81.35,81.37,81.04,81.24,32747.0,61.544,61.5591,61.3094,61.4607,32747.0
2015-09-04 11:30:00,81.2,81.23,80.96,81.02,36208.0,61.4305,61.4532,61.2489,61.2943,36208.0
2015-09-04 12:00:00,81.0,81.12,80.9,80.9,29698.0,61.2792,61.37,61.2035,61.2035,29698.0
2015-09-04 12:30:00,80.89,80.99,80.83,80.86,38023.0,61.196,61.2716,61.1506,61.1733,38023.0
2015-09-04 13:00:00,80.88,80.97,80.82,80.91,30958.0,61.1884,61.2565,61.143,61.2111,30958.0
2015-09-04 13:30:00,80.89,80.98,80.83,80.84,19480.0,61.196,61.264,61.1506,61.1581,19480.0
2015-09-04 14:00:00,80.87,80.91,80.7,80.77,27752.0,61.1808,61.2111,61.0522,61.1052,27752.0
2015-09-04 14:30:00,80.79,80.92,80.66,80.89,18591.0,61.1203,61.2187,61.022,61.196,18591.0
2015-09-04 15:00:00,80.96,80.97,80.78,80.93,28343.0,61.2489,61.2565,61.1127,61.2262,28343.0
2015-09-04 15:30:00,80.96,81.4,80.88,80.93,110193.0,61.2489,61.5818,61.1884,61.2262,110193.0
2015-09-08 09:30:00,82.36,82.98,82.28,82.76,58066.0,62.3081,62.7771,62.2475,62.6107,58066.0
2015-09-08 10:00:00,82.75,82.89,82.5,82.59,17592.0,62.6031,62.709,62.414,62.4821,17592.0
2015-09-08 10:30:00,82.59,82.68,82.41,82.57,12033.0,62.4821,62.5501,62.3459,62.4669,12033.0
2015-09-08 11:00:00,82.58,82.85,82.54,82.79,36573.0,62.4745,62.6788,62.4442,62.6334,36573.0
2015-09-08 11:30:00,82.78,82.82,82.54,82.58,15676.0,62.6258,62.6561,62.4442,62.4745,15676.0
2015-09-08 12:00:00,82.6,82.95,82.57,82.95,17198.0,62.4896,62.7544,62.4669,62.7544,17198.0
2015-09-08 12:30:00,82.99,82.99,82.78,82.8,10649.0,62.7847,62.7847,62.6258,62.6409,10649.0
2015-09-08 13:00:00,82.82,82.86,82.69,82.75,7366.0,62.6561,62.6863,62.5577,62.6031,7366.0
2015-09-08 13:30:00,82.75,82.96,82.71,82.96,13145.0,62.6031,62.762,62.5728,62.762,13145.0
2015-09-08 14:00:00,82.97,83.16,82.93,83.1,18666.0,62.7695,62.9133,62.7393,62.8679,18666.0
2015-09-08 14:30:00,83.12,83.34,83.08,83.21,21833.0,62.883,63.0495,62.8528,62.9511,21833.0
2015-09-08 15:00:00,83.22,83.32,83.11,83.32,42298.0,62.9587,63.0343,62.8755,63.0343,42298.0
2015-09-08 15:30:00,83.33,83.69,83.29,83.63,158803.0,63.0419,63.3142,63.0116,63.2689,158803.0
2015-09-09 09:30:00,84.23,84.5,83.64,83.73,48322.0,63.7228,63.927,63.2764,63.3445,48322.0
2015-09-09 10:00:00,83.76,84.0,83.59,83.95,47099.0,63.3672,63.5488,63.2386,63.5109,47099.0
2015-09-09 10:30:00,83.91,84.03,83.62,83.82,43420.0,63.4807,63.5715,63.2613,63.4126,43420.0
2015-09-09 11:00:00,83.78,84.13,83.78,83.98,23505.0,63.3823,63.6471,63.3823,63.5336,23505.0
2015-09-09 11:30:00,83.98,84.1,83.75,84.06,38332.0,63.5336,63.6244,63.3596,63.5942,38332.0
2015-09-09 12:00:00,84.04,84.22,83.94,84.17,33799.0,63.579,63.7152,63.5034,63.6774,33799.0
2015-09-09 12:30:00,84.19,84.28,83.91,83.98,16830.0,63.6925,63.7606,63.4807,63.5336,16830.0
2015-09-09 13:00:00,83.98,84.12,83.79,83.84,28179.0,63.5336,63.6396,63.3899,63.4277,28179.0
2015-09-09 13:30:00,83.8,83.81,83.54,83.54,35315.0,63.3975,63.405,63.2008,63.2008,35315.0
2015-09-09 14:00:00,83.6,83.82,83.48,83.62,39938.0,63.2462,63.4126,63.1554,63.2613,39938.0
2015-09-09 14:30:00,83.69,83.7,83.4,83.64,44278.0,63.3142,63.3218,63.0949,63.2764,44278.0
2015-09-09 15:00:00,83.6,83.84,83.41,83.45,111974.0,63.2462,63.4277,63.1024,63.1327,111974.0
2015-09-09 15:30:00,83.46,83.46,82.79,83.0,156440.0,63.1402,63.1402,62.6334,62.7922,156440.0
2015-09-10 09:30:00,82.85,83.01,82.47,82.5,40718.0,62.6788,62.7998,62.3913,62.414,40718.0
2015-09-10 10:00:00,82.52,82.66,82.4,82.51,18668.0,62.4291,62.535,62.3383,62.4215,18668.0
2015-09-10 10:30:00,82.5,83.42,82.5,83.21,21336.0,62.414,63.11,62.414,62.9511,21336.0
2015-09-10 11:00:00,83.17,83.23,82.68,82.76,20418.0,62.9209,62.9662,62.5501,62.6107,20418.0
2015-09-10 11:30:00,82.8,83.07,82.72,83.07,12279.0,62.6409,62.8452,62.5804,62.8452,12279.0
2015-09-10 12:00:00,83.04,83.17,82.96,83.0,14267.0,62.8225,62.9209,62.762,62.7922,14267.0
2015-09-10 12:30:00,82.97,83.2,82.97,83.1,20052.0,62.7695,62.9435,62.7695,62.8679,20052.0
2015-09-10 13:00:00,83.1,83.43,83.02,83.43,20499.0,62.8679,63.1175,62.8074,63.1175,20499.0
2015-09-10 13:30:00,83.39,83.64,83.38,83.5,31967.0,63.0873,63.2764,63.0797,63.1705,31967.0
2015-09-10 14:00:00,83.51,83.6,83.4,83.42,19267.0,63.1781,63.2462,63.0949,63.11,19267.0
2015-09-10 14:30:00,83.42,83.49,83.15,83.16,27178.0,63.11,63.1629,62.9057,62.9133,27178.0
2015-09-10 15:00:00,83.12,83.24,82.99,83.04,51577.0,62.883,62.9738,62.7847,62.8225,51577.0
2015-09-10 15:30:00,83.05,83.19,82.83,83.15,99624.0,62.8301,62.936,62.6636,62.9057,99624.0
2015-09-11 09:30:00,82.96,83.04,82.65,82.7,32976.0,62.762,62.8225,62.5275,62.5653,32976.0
2015-09-11 10:00:00,82.67,82.76,82.45,82.69,13609.0,62.5426,62.6107,62.3761,62.5577,13609.0
2015-09-11 10:30:00,82.73,82.73,82.42,82.48,20909.0,62.588,62.588,62.3535,62.3988,20909.0
2015-09-11 11:00:00,82.48,82.65,82.41,82.62,18091.0,62.3988,62.5275,62.3459,62.5048,18091.0
2015-09-11 11:30:00,82.62,82.97,82.54,82.89,12892.0,62.5048,62.7695,62.4442,62.709,12892.0
2015-09-11 12:00:00,82.89,83.14,82.86,83.08,10529.0,62.709,62.8982,62.6863,62.8528,10529.0
2015-09-11 12:30:00,83.1,83.17,82.99,83.08,7874.0,62.8679,62.9209,62.7847,62.8528,7874.0
2015-09-11 13:00:00,83.15,83.15,82.72,82.72,13267.0,62.9057,62.9057,62.5804,62.5804,13267.0
2015-09-11 13:30:00,82.74,82.93,82.67,82.93,9875.0,62.5955,62.7393,62.5426,62.7393,9875.0
2015-09-11 14:00:00,82.9,83.09,82.76,82.99,13445.0,62.7166,62.8603,62.6107,62.7847,13445.0
2015-09-11 14:30:00,83.02,83.23,83.02,83.16,19447.0,62.8074,62.9662,62.8074,62.9133,19447.0
2015-09-11 15:00:00,83.16,83.4,83.15,83.29,25893.0,62.9133,63.0949,62.9057,63.0116,25893.0
2015-09-11 15:30:00,83.28,83.46,83.17,83.41,83995.0,63.0041,63.1402,62.9209,63.1024,83995.0
2015-09-14 09:30:00,83.43,83.46,82.77,82.88,18732.0,63.1175,63.1402,62.6182,62.7015,18732.0
2015-09-14 10:00:00,82.87,83.01,82.85,83.01,12413.0,62.6939,62.7998,62.6788,62.7998,12413.0
2015-09-14 10:30:00,82.93,83.17,82.93,82.98,9335.0,62.7393,62.9209,62.7393,62.7771,9335.0
2015-09-14 11:00:00,83.01,83.06,82.73,82.78,8898.0,62.7998,62.8376,62.588,62.6258,8898.0
2015-09-14 11:30:00,82.76,82.88,82.63,82.83,9083.0,62.6107,62.7015,62.5123,62.6636,9083.0
2015-09-14 12:00:00,82.82,82.83,82.62,82.72,10366.0,62.6561,62.6636,62.5048,62.5804,10366.0
2015-09-14 12:30:00,82.69,82.82,82.69,82.73,5606.0,62.5577,62.6561,62.5577,62.588,5606.0
2015-09-14 13:00:00,82.66,82.78,82.63,82.63,7269.0,62.535,62.6258,62.5123,62.5123,7269.0
2015-09-14 13:30:00,82.64,82.98,82.61,82.95,17526.0,62.5199,62.7771,62.4972,62.7544,17526.0
2015-09-14 14:00:00,82.93,82.95,82.81,82.92,24056.0,62.7393,62.7544,62.6485,62.7317,24056.0
2015-09-14 14:30:00,82.89,83.0,82.83,82.9,20213.0,62.709,62.7922,62.6636,62.7166,20213.0
2015-09-14 15:00:00,82.86,82.96,82.79,82.96,33903.0,62.6863,62.762,62.6334,62.762,33903.0
2015-09-14 15:30:00,82.96,83.04,82.79,83.02,68625.0,62.762,62.8225,62.6334,62.8074,68625.0
2015-09-15 09:30:00,83.2,83.36,82.84,83.17,20457.0,62.9435,63.0646,62.6712,62.9209,20457.0
2015-09-15 10:00:00,83.17,83.34,83.01,83.21,13829.0,62.9209,63.0495,62.7998,62.9511,13829.0
2015-09-15 10:30:00,83.24,83.81,83.22,83.8,36461.0,62.9738,63.405,62.9587,63.3975,36461.0
2015-09-15 11:00:00,83.83,83.89,83.72,83.84,26921.0,63.4202,63.4656,63.3369,63.4277,26921.0
2015-09-15 11:30:00,83.87,83.93,83.75,83.9,16890.0,63.4504,63.4958,63.3596,63.4731,16890.0
2015-09-15 12:00:00,83.9,84.01,83.79,83.95,17583.0,63.4731,63.5563,63.3899,63.5109,17583.0
2015-09-15 12:30:00,83.95,84.1,83.86,84.08,24962.0,63.5109,63.6244,63.4429,63.6093,24962.0
2015-09-15 13:00:00,84.07,84.32,83.98,84.3,25425.0,63.6017,63.7909,63.5336,63.7757,25425.0
2015-09-15 13:30:00,84.32,84.54,84.32,84.43,32748.0,63.7909,63.9573,63.7909,63.8741,32748.0
2015-09-15 14:00:00,84.39,84.47,84.32,84.47,28135.0,63.8438,63.9043,63.7909,63.9043,28135.0
2015-09-15 14:30:00,84.44,84.86,84.44,84.82,60718.0,63.8816,64.1994,63.8816,64.1691,60718.0
2015-09-15 15:00:00,84.81,85.07,84.77,85.06,81121.0,64.1616,64.3583,64.1313,64.3507,81121.0
2015-09-15 15:30:00,85.06,85.08,84.73,84.89,185901.0,64.3507,64.3658,64.101,64.2221,185901.0
2015-09-16 09:30:00,84.77,85.33,84.47,85.06,44456.0,64.1313,64.555,63.9043,64.3507,44456.0
2015-09-16 10:00:00,85.08,85.67,85.01,85.6,79176.0,64.3658,64.8122,64.3129,64.7592,79176.0
2015-09-16 10:30:00,85.6,85.66,85.05,85.25,38233.0,64.7592,64.8046,64.3431,64.4944,38233.0
2015-09-16 11:00:00,85.18,85.61,85.15,85.5,20391.0,64.4415,64.7668,64.4188,64.6836,20391.0
2015-09-16 11:30:00,85.55,85.64,85.45,85.6,29710.0,64.7214,64.7895,64.6457,64.7592,29710.0
2015-09-16 12:00:00,85.63,85.83,85.6,85.66,24651.0,64.7819,64.9332,64.7592,64.8046,24651.0
2015-09-16 12:30:00,85.69,85.76,85.58,85.76,13991.0,64.8273,64.8803,64.7441,64.8803,13991.0
2015-09-16 13:00:00,85.7,85.7,85.51,85.54,11076.0,64.8349,64.8349,64.6911,64.7138,11076.0
2015-09-16 13:30:00,85.54,85.75,85.54,85.72,14993.0,64.7138,64.8727,64.7138,64.85,14993.0
2015-09-16 14:00:00,85.69,85.82,85.6,85.72,32750.0,64.8273,64.9257,64.7592,64.85,32750.0
2015-09-16 14:30:00,85.71,85.95,85.67,85.89,31316.0,64.8424,65.024,64.8122,64.9786,31316.0
2015-09-16 15:00:00,85.92,86.12,85.81,86.1,38746.0,65.0013,65.1526,64.9181,65.1375,38746.0
2015-09-16 15:30:00,86.09,86.25,85.92,86.07,145200.0,65.1299,65.251,65.0013,65.1148,145200.0
2015-09-17 09:30:00,85.87,86.14,85.58,86.0,30910.0,64.9635,65.1678,64.7441,65.0618,30910.0
2015-09-17 10:00:00,86.0,86.12,85.88,85.89,43178.0,65.0618,65.1526,64.9711,64.9786,43178.0
2015-09-17 10:30:00,85.88,86.01,85.81,85.95,52420.0,64.9711,65.0694,64.9181,65.024,52420.0
2015-09-17 11:00:00,85.94,85.94,85.78,85.84,20681.0,65.0164,65.0164,64.8954,64.9408,20681.0
2015-09-17 11:30:00,85.84,85.91,85.8,85.82,22760.0,64.9408,64.9938,64.9105,64.9257,22760.0
2015-09-17 12:00:00,85.82,85.92,85.78,85.91,13636.0,64.9257,65.0013,64.8954,64.9938,13636.0
2015-09-17 12:30:00,85.94,85.97,85.72,85.91,39886.0,65.0164,65.0391,64.85,64.9938,39886.0
2015-09-17 13:00:00,85.94,85.96,85.83,85.83,48268.0,65.0164,65.0316,64.9332,64.9332,48268.0
2015-09-17 13:30:00,85.87,85.97,85.77,85.78,15384.0,64.9635,65.0391,64.8878,64.8954,15384.0
2015-09-17 14:00:00,85.82,86.08,85.33,85.59,41757.0,64.9257,65.1224,64.555,64.7517,41757.0
2015-09-17 14:30:00,85.54,86.22,85.54,85.88,62312.0,64.7138,65.2283,64.7138,64.9711,62312.0
2015-09-17 15:00:00,85.94,86.04,84.76,85.17,47460.0,65.0164,65.0921,64.1237,64.4339,47460.0
2015-09-17 15:30:00,85.15,85.34,84.87,85.05,127752.0,64.4188,64.5625,64.207,64.3431,127752.0
2015-09-18 09:30:00,84.21,84.23,83.72,83.88,187149.0,63.7076,63.7228,63.3369,63.458,187149.0
2015-09-18 10:00:00,83.88,84.22,83.82,84.13,35808.0,63.458,63.7152,63.4126,63.6471,35808.0
2015-09-18 10:30:00,84.09,84.15,83.8,84.04,28272.0,63.6169,63.6623,63.3975,63.579,28272.0
2015-09-18 11:00:00,84.03,84.2,83.93,83.94,19277.0,63.5715,63.7001,63.4958,63.5034,19277.0
2015-09-18 11:30:00,83.93,84.18,83.8,84.04,19953.0,63.4958,63.6849,63.3975,63.579,19953.0
2015-09-18 12:00:00,84.05,84.05,83.74,83.84,12588.0,63.5866,63.5866,63.3521,63.4277,12588.0
2015-09-18 12:30:00,83.82,83.85,83.66,83.76,10817.0,63.4126,63.4353,63.2916,63.3672,10817.0
2015-09-18 13:00:00,83.76,83.91,83.68,83.82,14377.0,63.3672,63.4807,63.3067,63.4126,14377.0
2015-09-18 13:30:00,83.79,83.82,83.52,83.52,27083.0,63.3899,63.4126,63.1856,63.1856,27083.0
2015-09-18 14:00:00,83.53,83.8,83.52,83.76,12198.0,63.1932,63.3975,63.1856,63.3672,12198.0
2015-09-18 14:30:00,83.77,83.81,83.45,83.62,16923.0,63.3748,63.405,63.1327,63.2613,16923.0
2015-09-18 15:00:00,83.65,83.66,83.29,83.37,29075.0,63.284,63.2916,63.0116,63.0722,29075.0
2015-09-18 15:30:00,83.4,83.42,83.09,83.28,116481.0,63.0949,63.11,62.8603,63.0041,116481.0
2015-09-21 09:30:00,83.5,83.97,83.27,83.71,36150.0,63.1705,63.5261,62.9965,63.3294,36150.0
2015-09-21 10:00:00,83.75,84.06,83.7,83.98,14111.0,63.3596,63.5942,63.3218,63.5336,14111.0
2015-09-21 10:30:00,83.92,84.32,83.89,84.07,26176.0,63.4883,63.7909,63.4656,63.6017,26176.0
2015-09-21 11:00:00,84.12,84.24,84.01,84.03,21557.0,63.6396,63.7303,63.5563,63.5715,21557.0
2015-09-21 11:30:00,84.0,84.02,83.74,83.82,17435.0,63.5488,63.5639,63.3521,63.4126,17435.0
2015-09-21 12:00:00,83.8,83.8,83.57,83.75,10525.0,63.3975,63.3975,63.2235,63.3596,10525.0
2015-09-21 12:30:00,83.71,83.76,83.46,83.61,14503.0,63.3294,63.3672,63.1402,63.2537,14503.0
2015-09-21 13:00:00,83.56,83.85,83.56,83.78,11246.0,63.2159,63.4353,63.2159,63.3823,11246.0
2015-09-21 13:30:00,83.78,83.9,83.64,83.67,20524.0,63.3823,63.4731,63.2764,63.2991,20524.0
2015-09-21 14:00:00,83.65,83.75,83.59,83.67,12611.0,63.284,63.3596,63.2386,63.2991,12611.0
2015-09-21 14:30:00,83.66,83.92,83.6,83.91,17698.0,63.2916,63.4883,63.2462,63.4807,17698.0
2015-09-21 15:00:00,83.89,83.9,83.78,83.85,25670.0,63.4656,63.4731,63.3823,63.4353,25670.0
2015-09-21 15:30:00,83.88,83.88,83.55,83.71,86957.0,63.458,63.458,63.2083,63.3294,86957.0
2015-09-22 09:30:00,82.79,82.81,82.29,82.63,25469.0,62.6334,62.6485,62.2551,62.5123,25469.0
2015-09-22 10:00:00,82.66,82.78,82.45,82.5,16364.0,62.535,62.6258,62.3761,62.414,16364.0
2015-09-22 10:30:00,82.51,82.51,82.28,82.43,25199.0,62.4215,62.4215,62.2475,62.361,25199.0
2015-09-22 11:00:00,82.4,82.55,82.33,82.39,30384.0,62.3383,62.4518,62.2854,62.3308,30384.0
2015-09-22 11:30:00,82.38,82.55,82.34,82.5,26080.0,62.3232,62.4518,62.2929,62.414,26080.0
2015-09-22 12:00:00,82.49,82.68,82.36,82.52,21647.0,62.4064,62.5501,62.3081,62.4291,21647.0
2015-09-22 12:30:00,82.52,82.59,82.35,82.44,18597.0,62.4291,62.4821,62.3005,62.3686,18597.0
2015-09-22 13:00:00,82.42,82.61,82.41,82.54,26495.0,62.3535,62.4972,62.3459,62.4442,26495.0
2015-09-22 13:30:00,82.5,82.75,82.5,82.65,24614.0,62.414,62.6031,62.414,62.5275,24614.0
2015-09-22 14:00:00,82.61,82.66,82.47,82.62,20062.0,62.4972,62.535,62.3913,62.5048,20062.0
2015-09-22 14:30:00,82.62,82.73,82.46,82.61,20855.0,62.5048,62.588,62.3837,62.4972,20855.0
2015-09-22 15:00:00,82.6,82.67,82.47,82.66,33690.0,62.4896,62.5426,62.3913,62.535,33690.0
2015-09-22 15:30:00,82.68,82.87,82.6,82.65,99815.0,62.5501,62.6939,62.4896,62.5275,99815.0
2015-09-23 09:30:00,82.73,82.82,82.37,82.59,55336.0,62.588,62.6561,62.3156,62.4821,55336.0
2015-09-23 10:00:00,82.56,82.69,82.49,82.55,40112.0,62.4594,62.5577,62.4064,62.4518,40112.0
2015-09-23 10:30:00,82.54,82.58,82.38,82.47,21225.0,62.4442,62.4745,62.3232,62.3913,21225.0
2015-09-23 11:00:00,82.45,82.47,82.07,82.17,44849.0,62.3761,62.3913,62.0887,62.1643,44849.0
2015-09-23 11:30:00,82.17,82.26,82.06,82.25,36143.0,62.1643,62.2324,62.0811,62.2248,36143.0
2015-09-23 12:00:00,82.23,82.29,82.09,82.26,12203.0,62.2097,62.2551,62.1038,62.2324,12203.0
2015-09-23 12:30:00,82.28,82.32,82.17,82.32,10567.0,62.2475,62.2778,62.1643,62.2778,10567.0
2015-09-23 13:00:00,82.31,82.36,82.22,82.22,10851.0,62.2702,62.3081,62.2021,62.2021,10851.0
2015-09-23 13:30:00,82.27,82.6,82.26,82.51,15139.0,62.24,62.4896,62.2324,62.4215,15139.0
2015-09-23 14:00:00,82.52,82.75,82.52,82.74,29964.0,62.4291,62.6031,62.4291,62.5955,29964.0
2015-09-23 14:30:00,82.7,82.81,82.63,82.7,34048.0,62.5653,62.6485,62.5123,62.5653,34048.0
2015-09-23 15:00:00,82.68,82.78,82.65,82.75,39090.0,62.5501,62.6258,62.5275,62.6031,39090.0
2015-09-23 15:30:00,82.76,82.8,82.65,82.66,71804.0,62.6107,62.6409,62.5275,62.535,71804.0
2015-09-24 09:30:00,82.06,82.3,81.81,82.21,58236.0,62.0811,62.2627,61.892,62.1946,58236.0
2015-09-24 10:00:00,82.23,82.39,81.98,82.03,37226.0,62.2097,62.3308,62.0206,62.0584,37226.0
2015-09-24 10:30:00,82.05,82.35,82.04,82.29,60677.0,62.0735,62.3005,62.066,62.2551,60677.0
2015-09-24 11:00:00,82.24,82.34,82.07,82.22,42522.0,62.2173,62.2929,62.0887,62.2021,42522.0
2015-09-24 11:30:00,82.24,82.59,82.24,82.59,35120.0,62.2173,62.4821,62.2173,62.4821,35120.0
2015-09-24 12:00:00,82.58,82.68,82.5,82.59,24930.0,62.4745,62.5501,62.414,62.4821,24930.0
2015-09-24 12:30:00,82.59,82.75,82.49,82.55,30702.0,62.4821,62.6031,62.4064,62.4518,30702.0
2015-09-24 13:00:00,82.55,82.74,82.53,82.67,37835.0,62.4518,62.5955,62.4367,62.5426,37835.0
2015-09-24 13:30:00,82.68,83.05,82.65,82.96,47738.0,62.5501,62.8301,62.5275,62.762,47738.0
2015-09-24 14:00:00,82.94,83.21,82.8,83.11,47805.0,62.7468,62.9511,62.6409,62.8755,47805.0
2015-09-24 14:30:00,83.11,83.51,82.98,83.38,37368.0,62.8755,63.1781,62.7771,63.0797,37368.0
2015-09-24 15:00:00,83.38,83.49,83.05,83.44,70851.0,63.0797,63.1629,62.8301,63.1251,70851.0
2015-09-24 15:30:00,83.41,83.56,83.27,83.42,151133.0,63.1024,63.2159,62.9965,63.11,151133.0
2015-09-25 09:30:00,84.0,84.07,83.45,83.68,37815.0,63.5488,63.6017,63.1327,63.3067,37815.0
2015-09-25 10:00:00,83.66,83.72,83.55,83.57,23952.0,63.2916,63.3369,63.2083,63.2235,23952.0
2015-09-25 10:30:00,83.61,83.74,83.46,83.74,23045.0,63.2537,63.3521,63.1402,63.3521,23045.0
2015-09-25 11:00:00,83.71,83.74,83.56,83.67,18873.0,63.3294,63.3521,63.2159,63.2991,18873.0
2015-09-25 11:30:00,83.7,83.7,83.58,83.67,23289.0,63.3218,63.3218,63.231,63.2991,23289.0
2015-09-25 12:00:00,83.68,83.68,83.57,83.67,23368.0,63.3067,63.3067,63.2235,63.2991,23368.0
2015-09-25 12:30:00,83.68,83.89,83.62,83.84,23389.0,63.3067,63.4656,63.2613,63.4277,23389.0
2015-09-25 13:00:00,83.88,84.04,83.86,84.0,25411.0,63.458,63.579,63.4429,63.5488,25411.0
2015-09-25 13:30:00,84.02,84.18,83.98,84.13,19871.0,63.5639,63.6849,63.5336,63.6471,19871.0
2015-09-25 14:00:00,84.14,84.24,83.96,84.01,44642.0,63.6547,63.7303,63.5185,63.5563,44642.0
2015-09-25 14:30:00,84.01,84.09,83.85,84.03,74250.0,63.5563,63.6169,63.4353,63.5715,74250.0
2015-09-25 15:00:00,84.04,84.04,83.7,83.9,89562.0,63.579,63.579,63.3218,63.4731,89562.0
2015-09-25 15:30:00,83.87,84.07,83.79,83.98,168252.0,63.4504,63.6017,63.3899,63.5336,168252.0
2015-09-28 09:30:00,83.54,83.8,83.2,83.3,23705.0,63.2008,63.3975,62.9435,63.0192,23705.0
2015-09-28 10:00:00,83.3,83.47,83.0,83.25,24235.0,63.0192,63.1478,62.7922,62.9814,24235.0
2015-09-28 10:30:00,83.28,83.36,83.14,83.31,40457.0,63.0041,63.0646,62.8982,63.0268,40457.0
2015-09-28 11:00:00,83.31,83.44,83.02,83.07,19428.0,63.0268,63.1251,62.8074,62.8452,19428.0
2015-09-28 11:30:00,83.06,83.16,82.98,83.05,17058.0,62.8376,62.9133,62.7771,62.8301,17058.0
2015-09-28 12:00:00,83.02,83.07,82.86,83.02,13601.0,62.8074,62.8452,62.6863,62.8074,13601.0
2015-09-28 12:30:00,82.97,83.0,82.81,82.9,16626.0,62.7695,62.7922,62.6485,62.7166,16626.0
2015-09-28 13:00:00,82.87,83.16,82.84,83.08,22399.0,62.6939,62.9133,62.6712,62.8528,22399.0
2015-09-28 13:30:00,83.05,83.21,82.99,82.99,17820.0,62.8301,62.9511,62.7847,62.7847,17820.0
2015-09-28 14:00:00,82.99,82.99,82.73,82.83,29975.0,62.7847,62.7847,62.588,62.6636,29975.0
2015-09-28 14:30:00,82.79,82.84,82.56,82.61,59548.0,62.6334,62.6712,62.4594,62.4972,59548.0
2015-09-28 15:00:00,82.59,82.69,82.43,82.64,47076.0,62.4821,62.5577,62.361,62.5199,47076.0
2015-09-28 15:30:00,82.63,82.92,82.61,82.69,114384.0,62.5123,62.7317,62.4972,62.5577,114384.0
2015-09-29 09:30:00,82.91,82.95,82.33,82.93,22468.0,62.7242,62.7544,62.2854,62.7393,22468.0
2015-09-29 10:00:00,82.83,82.98,82.53,82.97,18992.0,62.6636,62.7771,62.4367,62.7695,18992.0
2015-09-29 10:30:00,83.03,83.03,82.41,82.57,19057.0,62.8149,62.8149,62.3459,62.4669,19057.0
2015-09-29 11:00:00,82.55,82.63,82.17,82.36,17748.0,62.4518,62.5123,62.1643,62.3081,17748.0
2015-09-29 11:30:00,82.34,82.52,82.24,82.39,12948.0,62.2929,62.4291,62.2173,62.3308,12948.0
2015-09-29 12:00:00,82.39,82.44,82.22,82.36,16069.0,62.3308,62.3686,62.2021,62.3081,16069.0
2015-09-29 12:30:00,82.29,82.41,82.21,82.22,25582.0,62.2551,62.3459,62.1946,62.2021,25582.0
2015-09-29 13:00:00,82.27,82.56,82.22,82.56,24759.0,62.24,62.4594,62.2021,62.4594,24759.0
2015-09-29 13:30:00,82.53,82.6,82.38,82.53,20653.0,62.4367,62.4896,62.3232,62.4367,20653.0
2015-09-29 14:00:00,82.51,82.58,82.31,82.58,19197.0,62.4215,62.4745,62.2702,62.4745,19197.0
2015-09-29 14:30:00,82.56,82.6,82.39,82.39,33828.0,62.4594,62.4896,62.3308,62.3308,33828.0
2015-09-29 15:00:00,82.38,82.43,82.18,82.22,57219.0,62.3232,62.361,62.1719,62.2021,57219.0
2015-09-29 15:30:00,82.25,82.59,82.24,82.51,99857.0,62.2248,62.4821,62.2173,62.4215,99857.0
2015-09-30 09:30:00,82.64,83.3,82.49,82.65,141969.0,62.5199,63.0192,62.4064,62.5275,141969.0
2015-09-30 10:00:00,82.64,82.67,82.26,82.29,69984.0,62.5199,62.5426,62.2324,62.2551,69984.0
2015-09-30 10:30:00,82.29,82.5,82.16,82.37,32637.0,62.2551,62.414,62.1568,62.3156,32637.0
2015-09-30 11:00:00,82.38,82.59,82.28,82.59,29421.0,62.3232,62.4821,62.2475,62.4821,29421.0
2015-09-30 11:30:00,82.58,82.61,82.13,82.2,36170.0,62.4745,62.4972,62.1341,62.187,36170.0
2015-09-30 12:00:00,82.19,82.32,82.07,82.21,30415.0,62.1794,62.2778,62.0887,62.1946,30415.0
2015-09-30 12:30:00,82.2,82.22,81.94,82.08,18771.0,62.187,62.2021,61.9903,62.0962,18771.0
2015-09-30 13:00:00,82.09,82.28,82.08,82.16,29088.0,62.1038,62.2475,62.0962,62.1568,29088.0
2015-09-30 13:30:00,82.16,82.3,82.13,82.23,31435.0,62.1568,62.2627,62.1341,62.2097,31435.0
2015-09-30 14:00:00,82.24,82.53,82.21,82.45,36271.0,62.2173,62.4367,62.1946,62.3761,36271.0
2015-09-30 14:30:00,82.46,82.62,82.33,82.61,34117.0,62.3837,62.5048,62.2854,62.4972,34117.0
2015-09-30 15:00:00,82.63,82.64,82.48,82.59,48316.0,62.5123,62.5199,62.3988,62.4821,48316.0
2015-09-30 15:30:00,82.61,82.93,82.6,82.87,156996.0,62.4972,62.7393,62.4896,62.6939,156996.0
2015-10-01 09:30:00,82.56,82.87,82.0,82.0,89698.0,62.4594,62.6939,62.0357,62.0357,89698.0
2015-10-01 10:00:00,81.95,82.26,81.76,81.8,95477.0,61.9979,62.2324,61.8541,61.8844,95477.0
2015-10-01 10:30:00,81.85,81.89,81.08,81.09,118709.0,61.9222,61.9525,61.3397,61.3473,118709.0
2015-10-01 11:00:00,81.07,81.37,80.84,80.84,89434.0,61.3321,61.5591,61.1581,61.1581,89434.0
2015-10-01 11:30:00,80.85,80.96,80.25,80.46,105947.0,61.1657,61.2489,60.7118,60.8706,105947.0
2015-10-01 12:00:00,80.48,80.88,80.44,80.87,49870.0,60.8858,61.1884,60.8555,61.1808,49870.0
2015-10-01 12:30:00,80.87,81.05,80.83,81.02,30083.0,61.1808,61.317,61.1506,61.2943,30083.0
2015-10-01 13:00:00,81.03,81.27,80.9,81.22,58169.0,61.3019,61.4834,61.2035,61.4456,58169.0
2015-10-01 13:30:00,81.25,81.8,81.24,81.8,67696.0,61.4683,61.8844,61.4607,61.8844,67696.0
2015-10-01 14:00:00,81.78,81.9,81.51,81.59,86254.0,61.8693,61.9601,61.665,61.7255,86254.0
2015-10-01 14:30:00,81.59,81.68,81.31,81.34,109229.0,61.7255,61.7936,61.5137,61.5364,109229.0
2015-10-01 15:00:00,81.35,81.43,81.19,81.33,90270.0,61.544,61.6045,61.4229,61.5288,90270.0
2015-10-01 15:30:00,81.33,81.54,81.25,81.49,137888.0,61.5288,61.6877,61.4683,61.6499,137888.0
2015-10-02 09:30:00,80.23,80.71,79.87,79.97,60753.0,60.6966,61.0598,60.4243,60.4999,60753.0
2015-10-02 10:00:00,79.91,80.19,79.79,79.83,71371.0,60.4546,60.6664,60.3638,60.394,71371.0
2015-10-02 10:30:00,79.79,80.45,79.77,80.43,87137.0,60.3638,60.8631,60.3486,60.848,87137.0
2015-10-02 11:00:00,80.45,80.65,80.39,80.59,41267.0,60.8631,61.0144,60.8177,60.969,41267.0
2015-10-02 11:30:00,80.62,80.93,80.6,80.92,29801.0,60.9917,61.2262,60.9766,61.2187,29801.0
2015-10-02 12:00:00,80.92,81.12,80.88,81.1,31457.0,61.2187,61.37,61.1884,61.3548,31457.0
2015-10-02 12:30:00,81.1,81.48,81.09,81.41,46046.0,61.3548,61.6423,61.3473,61.5894,46046.0
2015-10-02 13:00:00,81.44,81.77,81.41,81.53,39477.0,61.612,61.8617,61.5894,61.6801,39477.0
2015-10-02 13:30:00,81.55,81.57,81.33,81.34,37154.0,61.6953,61.7104,61.5288,61.5364,37154.0
2015-10-02 14:00:00,81.36,81.41,81.17,81.37,84909.0,61.5515,61.5894,61.4078,61.5591,84909.0
2015-10-02 14:30:00,81.39,81.47,81.15,81.15,47638.0,61.5742,61.6347,61.3927,61.3927,47638.0
2015-10-02 15:00:00,81.18,81.75,81.14,81.75,81894.0,61.4153,61.8466,61.3851,61.8466,81894.0
2015-10-02 15:30:00,81.75,82.07,81.74,82.07,107634.0,61.8466,62.0887,61.839,62.0887,107634.0
2015-10-05 09:30:00,82.68,83.18,82.46,82.53,134322.0,62.5501,62.9284,62.3837,62.4367,134322.0
2015-10-05 10:00:00,82.55,82.95,82.4,82.89,115137.0,62.4518,62.7544,62.3383,62.709,115137.0
2015-10-05 10:30:00,82.94,82.98,82.6,82.62,78211.0,62.7468,62.7771,62.4896,62.5048,78211.0
2015-10-05 11:00:00,82.63,83.16,82.56,83.11,91519.0,62.5123,62.9133,62.4594,62.8755,91519.0
2015-10-05 11:30:00,83.07,83.41,83.03,83.41,29605.0,62.8452,63.1024,62.8149,63.1024,29605.0
2015-10-05 12:00:00,83.4,83.49,83.29,83.35,25669.0,63.0949,63.1629,63.0116,63.057,25669.0
2015-10-05 12:30:00,83.33,83.44,83.23,83.35,21682.0,63.0419,63.1251,62.9662,63.057,21682.0
2015-10-05 13:00:00,83.4,83.69,83.4,83.66,22677.0,63.0949,63.3142,63.0949,63.2916,22677.0
2015-10-05 13:30:00,83.63,83.65,83.41,83.61,30263.0,63.2689,63.284,63.1024,63.2537,30263.0
2015-10-05 14:00:00,83.61,83.89,83.59,83.89,48292.0,63.2537,63.4656,63.2386,63.4656,48292.0
2015-10-05 14:30:00,83.89,84.03,83.88,83.96,40231.0,63.4656,63.5715,63.458,63.5185,40231.0
2015-10-05 15:00:00,83.95,84.06,83.86,83.9,68543.0,63.5109,63.5942,63.4429,63.4731,68543.0
2015-10-05 15:30:00,83.91,83.92,83.75,83.8,162150.0,63.4807,63.4883,63.3596,63.3975,162150.0
2015-10-06 09:30:00,83.86,83.91,83.41,83.65,65490.0,63.4429,63.4807,63.1024,63.284,65490.0
2015-10-06 10:00:00,83.73,83.78,83.37,83.38,45788.0,63.3445,63.3823,63.0722,63.0797,45788.0
2015-10-06 10:30:00,83.39,83.45,83.16,83.21,52947.0,63.0873,63.1327,62.9133,62.9511,52947.0
2015-10-06 11:00:00,83.23,83.51,83.21,83.41,28220.0,62.9662,63.1781,62.9511,63.1024,28220.0
2015-10-06 11:30:00,83.43,83.47,83.14,83.24,23479.0,63.1175,63.1478,62.8982,62.9738,23479.0
2015-10-06 12:00:00,83.23,83.27,83.08,83.13,17965.0,62.9662,62.9965,62.8528,62.8906,17965.0
2015-10-06 12:30:00,83.12,83.18,83.02,83.15,15136.0,62.883,62.9284,62.8074,62.9057,15136.0
2015-10-06 13:00:00,83.15,83.31,83.15,83.23,29025.0,62.9057,63.0268,62.9057,62.9662,29025.0
2015-10-06 13:30:00,83.23,83.24,83.07,83.07,14811.0,62.9662,62.9738,62.8452,62.8452,14811.0
2015-10-06 14:00:00,83.06,83.24,83.01,83.17,42730.0,62.8376,62.9738,62.7998,62.9209,42730.0
2015-10-06 14:30:00,83.17,83.29,83.01,83.03,32173.0,62.9209,63.0116,62.7998,62.8149,32173.0
2015-10-06 15:00:00,83.0,83.07,82.87,82.99,38967.0,62.7922,62.8452,62.6939,62.7847,38967.0
2015-10-06 15:30:00,83.01,83.06,82.81,82.88,153797.0,62.7998,62.8376,62.6485,62.7015,153797.0
2015-10-07 09:30:00,83.46,83.93,83.0,83.93,47071.0,63.1402,63.4958,62.7922,63.4958,47071.0
2015-10-07 10:00:00,83.96,84.37,83.96,84.3,36177.0,63.5185,63.8287,63.5185,63.7757,36177.0
2015-10-07 10:30:00,84.3,84.3,83.73,84.04,35215.0,63.7757,63.7757,63.3445,63.579,35215.0
2015-10-07 11:00:00,84.06,84.06,83.37,83.46,40595.0,63.5942,63.5942,63.0722,63.1402,40595.0
2015-10-07 11:30:00,83.44,83.69,83.44,83.57,27964.0,63.1251,63.3142,63.1251,63.2235,27964.0
2015-10-07 12:00:00,83.58,83.61,83.36,83.39,23435.0,63.231,63.2537,63.0646,63.0873,23435.0
2015-10-07 12:30:00,83.43,83.66,83.4,83.55,18186.0,63.1175,63.2916,63.0949,63.2083,18186.0
2015-10-07 13:00:00,83.53,84.0,83.53,83.88,18632.0,63.1932,63.5488,63.1932,63.458,18632.0
2015-10-07 13:30:00,83.89,84.41,83.85,84.34,39202.0,63.4656,63.859,63.4353,63.806,39202.0
2015-10-07 14:00:00,84.36,84.54,84.25,84.25,34771.0,63.8211,63.9573,63.7379,63.7379,34771.0
2015-10-07 14:30:00,84.26,84.38,84.16,84.24,43446.0,63.7455,63.8363,63.6698,63.7303,43446.0
2015-10-07 15:00:00,84.19,84.42,84.18,84.29,50303.0,63.6925,63.8665,63.6849,63.7682,50303.0
2015-10-07 15:30:00,84.32,84.54,84.3,84.46,150239.0,63.7909,63.9573,63.7757,63.8968,150239.0
2015-10-08 09:30:00,84.32,84.68,84.32,84.68,13223.0,63.7909,64.0632,63.7909,64.0632,13223.0
2015-10-08 10:00:00,84.7,84.89,84.54,84.85,16087.0,64.0783,64.2221,63.9573,64.1918,16087.0
2015-10-08 10:30:00,84.81,85.05,84.8,85.02,15099.0,64.1616,64.3431,64.154,64.3204,15099.0
2015-10-08 11:00:00,85.0,85.09,84.91,85.02,13282.0,64.3053,64.3734,64.2372,64.3204,13282.0
2015-10-08 11:30:00,85.08,85.21,85.01,85.17,10338.0,64.3658,64.4642,64.3129,64.4339,10338.0
2015-10-08 12:00:00,85.22,85.28,85.01,85.04,10450.0,64.4717,64.5171,64.3129,64.3356,10450.0
2015-10-08 12:30:00,85.02,85.3,85.02,85.2,50133.0,64.3204,64.5323,64.3204,64.4566,50133.0
2015-10-08 13:00:00,85.22,85.35,85.12,85.34,13089.0,64.4717,64.5701,64.3961,64.5625,13089.0
2015-10-08 13:30:00,85.27,85.37,85.22,85.3,20431.0,64.5096,64.5852,64.4717,64.5323,20431.0
2015-10-08 14:00:00,85.3,85.67,85.28,85.54,32673.0,64.5323,64.8122,64.5171,64.7138,32673.0
2015-10-08 14:30:00,85.57,86.07,85.57,86.05,85393.0,64.7365,65.1148,64.7365,65.0997,85393.0
2015-10-08 15:00:00,86.04,86.26,85.98,86.01,62967.0,65.0921,65.2585,65.0467,65.0694,62967.0
2015-10-08 15:30:00,86.04,86.17,85.9,85.97,109294.0,65.0921,65.1904,64.9862,65.0391,109294.0
2015-10-09 09:30:00,86.09,86.5,85.99,86.02,20613.0,65.1299,65.4401,65.0543,65.077,20613.0
2015-10-09 10:00:00,86.02,86.16,85.77,85.96,16205.0,65.077,65.1829,64.8878,65.0316,16205.0
2015-10-09 10:30:00,86.01,86.37,86.01,86.37,16716.0,65.0694,65.3418,65.0694,65.3418,16716.0
2015-10-09 11:00:00,86.33,86.4,86.18,86.32,19819.0,65.3115,65.3645,65.198,65.3039,19819.0
2015-10-09 11:30:00,86.31,86.37,86.05,86.05,14469.0,65.2964,65.3418,65.0997,65.0997,14469.0
2015-10-09 12:00:00,86.05,86.13,85.82,85.95,15144.0,65.0997,65.1602,64.9257,65.024,15144.0
2015-10-09 12:30:00,85.92,85.95,85.8,85.83,22343.0,65.0013,65.024,64.9105,64.9332,22343.0
2015-10-09 13:00:00,85.86,85.88,85.55,85.63,20026.0,64.9559,64.9711,64.7214,64.7819,20026.0
2015-10-09 13:30:00,85.62,85.77,85.59,85.69,14020.0,64.7744,64.8878,64.7517,64.8273,14020.0
2015-10-09 14:00:00,85.75,85.78,85.58,85.75,13613.0,64.8727,64.8954,64.7441,64.8727,13613.0
2015-10-09 14:30:00,85.74,85.77,85.64,85.74,14606.0,64.8651,64.8878,64.7895,64.8651,14606.0
2015-10-09 15:00:00,85.75,85.75,85.58,85.6,35221.0,64.8727,64.8727,64.7441,64.7592,35221.0
2015-10-09 15:30:00,85.6,85.69,85.55,85.58,135533.0,64.7592,64.8273,64.7214,64.7441,135533.0
2015-10-12 09:30:00,85.46,85.55,85.15,85.51,35414.0,64.6533,64.7214,64.4188,64.6911,35414.0
2015-10-12 10:00:00,85.52,85.59,85.03,85.19,23021.0,64.6987,64.7517,64.328,64.449,23021.0
2015-10-12 10:30:00,85.17,85.47,85.17,85.26,10253.0,64.4339,64.6609,64.4339,64.502,10253.0
2015-10-12 11:00:00,85.25,85.56,85.24,85.53,22888.0,64.4944,64.729,64.4869,64.7063,22888.0
2015-10-12 11:30:00,85.54,85.59,85.3,85.33,26135.0,64.7138,64.7517,64.5323,64.555,26135.0
2015-10-12 12:00:00,85.28,85.38,85.16,85.24,13038.0,64.5171,64.5928,64.4264,64.4869,13038.0
2015-10-12 12:30:00,85.27,85.29,85.13,85.23,12676.0,64.5096,64.5247,64.4037,64.4793,12676.0
2015-10-12 13:00:00,85.21,85.24,85.08,85.17,16374.0,64.4642,64.4869,64.3658,64.4339,16374.0
2015-10-12 13:30:00,85.18,85.24,85.09,85.12,10614.0,64.4415,64.4869,64.3734,64.3961,10614.0
2015-10-12 14:00:00,85.11,85.17,85.08,85.09,13303.0,64.3885,64.4339,64.3658,64.3734,13303.0
2015-10-12 14:30:00,85.12,85.14,85.06,85.12,13142.0,64.3961,64.4112,64.3507,64.3961,13142.0
2015-10-12 15:00:00,85.11,85.26,85.11,85.22,19045.0,64.3885,64.502,64.3885,64.4717,19045.0
2015-10-12 15:30:00,85.22,85.31,85.16,85.22,52946.0,64.4717,64.5398,64.4264,64.4717,52946.0
2015-10-13 09:30:00,84.9,84.97,84.59,84.78,33375.0,64.2297,64.2826,63.9951,64.1389,33375.0
2015-10-13 10:00:00,84.74,85.26,84.72,85.19,15495.0,64.1086,64.502,64.0935,64.449,15495.0
2015-10-13 10:30:00,85.19,85.25,85.1,85.22,9927.0,64.449,64.4944,64.381,64.4717,9927.0
2015-10-13 11:00:00,85.19,85.21,84.95,84.99,14412.0,64.449,64.4642,64.2675,64.2977,14412.0
2015-10-13 11:30:00,85.02,85.11,84.96,85.04,10150.0,64.3204,64.3885,64.275,64.3356,10150.0
2015-10-13 12:00:00,85.01,85.11,84.98,85.06,6735.0,64.3129,64.3885,64.2902,64.3507,6735.0
2015-10-13 12:30:00,84.97,85.03,84.76,84.76,5946.0,64.2826,64.328,64.1237,64.1237,5946.0
2015-10-13 13:00:00,84.74,84.8,84.65,84.69,15090.0,64.1086,64.154,64.0405,64.0708,15090.0
2015-10-13 13:30:00,84.71,84.81,84.55,84.7,14358.0,64.0859,64.1616,63.9649,64.0783,14358.0
2015-10-13 14:00:00,84.67,84.79,84.57,84.59,11526.0,64.0557,64.1464,63.98,63.9951,11526.0
2015-10-13 14:30:00,84.57,84.74,84.57,84.7,12857.0,63.98,64.1086,63.98,64.0783,12857.0
2015-10-13 15:00:00,84.7,84.72,84.39,84.46,35261.0,64.0783,64.0935,63.8438,63.8968,35261.0
2015-10-13 15:30:00,84.47,84.49,84.26,84.39,93545.0,63.9043,63.9195,63.7455,63.8438,93545.0
2015-10-14 09:30:00,84.09,84.49,83.77,84.36,52837.0,63.6169,63.9195,63.3748,63.8211,52837.0
2015-10-14 10:00:00,84.39,84.43,84.15,84.17,19596.0,63.8438,63.8741,63.6623,63.6774,19596.0
2015-10-14 10:30:00,84.15,84.26,83.38,83.43,34193.0,63.6623,63.7455,63.0797,63.1175,34193.0
2015-10-14 11:00:00,83.37,83.58,83.2,83.34,51098.0,63.0722,63.231,62.9435,63.0495,51098.0
2015-10-14 11:30:00,83.35,83.51,83.14,83.51,53400.0,63.057,63.1781,62.8982,63.1781,53400.0
2015-10-14 12:00:00,83.48,83.54,83.25,83.36,30477.0,63.1554,63.2008,62.9814,63.0646,30477.0
2015-10-14 12:30:00,83.32,83.67,83.29,83.55,24448.0,63.0343,63.2991,63.0116,63.2083,24448.0
2015-10-14 13:00:00,83.59,83.63,83.48,83.53,25028.0,63.2386,63.2689,63.1554,63.1932,25028.0
2015-10-14 13:30:00,83.51,83.66,83.5,83.56,28287.0,63.1781,63.2916,63.1705,63.2159,28287.0
2015-10-14 14:00:00,83.59,83.67,83.3,83.31,30299.0,63.2386,63.2991,63.0192,63.0268,30299.0
2015-10-14 14:30:00,83.3,83.31,83.2,83.26,29006.0,63.0192,63.0268,62.9435,62.9889,29006.0
2015-10-14 15:00:00,83.26,83.4,83.19,83.33,30532.0,62.9889,63.0949,62.936,63.0419,30532.0
2015-10-14 15:30:00,83.34,83.49,83.15,83.35,155150.0,63.0495,63.1629,62.9057,63.057,155150.0
2015-10-15 09:30:00,83.61,83.84,82.39,82.94,84947.0,63.2537,63.4277,62.3308,62.7468,84947.0
2015-10-15 10:00:00,82.94,83.39,82.92,83.04,51747.0,62.7468,63.0873,62.7317,62.8225,51747.0
2015-10-15 10:30:00,83.08,83.2,82.7,82.76,47429.0,62.8528,62.9435,62.5653,62.6107,47429.0
2015-10-15 11:00:00,82.75,82.8,82.51,82.64,67923.0,62.6031,62.6409,62.4215,62.5199,67923.0
2015-10-15 11:30:00,82.61,82.63,82.25,82.34,34864.0,62.4972,62.5123,62.2248,62.2929,34864.0
2015-10-15 12:00:00,82.33,82.66,82.33,82.64,16112.0,62.2854,62.535,62.2854,62.5199,16112.0
2015-10-15 12:30:00,82.66,82.78,82.56,82.76,22547.0,62.535,62.6258,62.4594,62.6107,22547.0
2015-10-15 13:00:00,82.76,82.97,82.74,82.97,25644.0,62.6107,62.7695,62.5955,62.7695,25644.0
2015-10-15 13:30:00,82.93,83.02,82.87,82.98,16931.0,62.7393,62.8074,62.6939,62.7771,16931.0
2015-10-15 14:00:00,83.0,83.17,82.96,83.14,22664.0,62.7922,62.9209,62.762,62.8982,22664.0
2015-10-15 14:30:00,83.14,83.58,83.13,83.57,40590.0,62.8982,63.231,62.8906,63.2235,40590.0
2015-10-15 15:00:00,83.58,83.73,83.54,83.64,37529.0,63.231,63.3445,63.2008,63.2764,37529.0
2015-10-15 15:30:00,83.65,83.75,83.52,83.71,116687.0,63.284,63.3596,63.1856,63.3294,116687.0
2015-10-16 09:30:00,83.91,84.17,82.96,83.0,145026.0,63.4807,63.6774,62.762,62.7922,145026.0
2015-10-16 10:00:00,82.96,83.11,82.87,83.03,57763.0,62.762,62.8755,62.6939,62.8149,57763.0
2015-10-16 10:30:00,83.04,83.19,82.94,83.19,75604.0,62.8225,62.936,62.7468,62.936,75604.0
2015-10-16 11:00:00,83.2,83.29,83.01,83.24,49869.0,62.9435,63.0116,62.7998,62.9738,49869.0
2015-10-16 11:30:00,83.25,83.32,83.17,83.32,51311.0,62.9814,63.0343,62.9209,63.0343,51311.0
2015-10-16 12:00:00,83.33,83.33,82.94,82.95,45337.0,63.0419,63.0419,62.7468,62.7544,45337.0
2015-10-16 12:30:00,82.99,83.08,82.94,82.99,42908.0,62.7847,62.8528,62.7468,62.7847,42908.0
2015-10-16 13:00:00,82.99,83.03,82.86,82.89,26780.0,62.7847,62.8149,62.6863,62.709,26780.0
2015-10-16 13:30:00,82.9,82.92,82.7,82.7,28243.0,62.7166,62.7317,62.5653,62.5653,28243.0
2015-10-16 14:00:00,82.74,82.82,82.6,82.75,39058.0,62.5955,62.6561,62.4896,62.6031,39058.0
2015-10-16 14:30:00,82.78,83.13,82.72,83.0,94707.0,62.6258,62.8906,62.5804,62.7922,94707.0
2015-10-16 15:00:00,83.0,83.14,82.8,83.04,91821.0,62.7922,62.8982,62.6409,62.8225,91821.0
2015-10-16 15:30:00,83.06,83.31,83.06,83.28,176825.0,62.8376,63.0268,62.8376,63.0041,176825.0
2015-10-19 09:30:00,81.35,84.66,81.31,83.95,134020.0,61.544,64.0481,61.5137,63.5109,134020.0
2015-10-19 10:00:00,83.89,85.38,83.82,85.25,121167.0,63.4656,64.5928,63.4126,64.4944,121167.0
2015-10-19 10:30:00,85.36,85.97,84.66,85.07,146293.0,64.5777,65.0391,64.0481,64.3583,146293.0
2015-10-19 11:00:00,85.1,85.19,84.72,84.81,106161.0,64.381,64.449,64.0935,64.1616,106161.0
2015-10-19 11:30:00,84.84,84.86,82.84,84.74,461671.0,64.1843,64.1994,62.6712,64.1086,461671.0
2015-10-19 12:00:00,84.75,84.89,84.43,84.76,145004.0,64.1162,64.2221,63.8741,64.1237,145004.0
2015-10-19 12:30:00,84.76,85.9,84.76,85.66,508417.0,64.1237,64.9862,64.1237,64.8046,508417.0
2015-10-19 13:00:00,85.6,86.25,85.39,85.75,70984.0,64.7592,65.251,64.6004,64.8727,70984.0
2015-10-19 13:30:00,85.78,86.07,85.13,85.23,115031.0,64.8954,65.1148,64.4037,64.4793,115031.0
2015-10-19 14:00:00,85.29,85.44,85.09,85.17,104424.0,64.5247,64.6382,64.3734,64.4339,104424.0
2015-10-19 14:30:00,85.14,85.21,84.68,85.0,203810.0,64.4112,64.4642,64.0632,64.3053,203810.0
2015-10-19 15:00:00,84.95,85.05,84.86,84.92,175414.0,64.2675,64.3431,64.1994,64.2448,175414.0
2015-10-19 15:30:00,84.92,85.03,84.36,84.69,364823.0,64.2448,64.328,63.8211,64.0708,364823.0
2015-10-20 09:30:00,84.69,85.86,84.63,85.62,122149.0,64.0708,64.9559,64.0254,64.7744,122149.0
2015-10-20 10:00:00,85.58,86.33,85.58,86.22,108680.0,64.7441,65.3115,64.7441,65.2283,108680.0
2015-10-20 10:30:00,86.18,87.15,86.05,86.91,105575.0,65.198,65.9319,65.0997,65.7503,105575.0
2015-10-20 11:00:00,86.9,86.93,86.46,86.7,101712.0,65.7427,65.7654,65.4098,65.5914,101712.0
2015-10-20 11:30:00,86.69,86.81,86.52,86.78,55697.0,65.5838,65.6746,65.4552,65.6519,55697.0
2015-10-20 12:00:00,86.78,86.78,86.29,86.47,66696.0,65.6519,65.6519,65.2812,65.4174,66696.0
2015-10-20 12:30:00,86.49,86.5,86.28,86.4,62665.0,65.4325,65.4401,65.2737,65.3645,62665.0
2015-10-20 13:00:00,86.38,86.57,86.14,86.17,42936.0,65.3493,65.4931,65.1678,65.1904,42936.0
2015-10-20 13:30:00,86.16,86.38,86.01,86.26,52605.0,65.1829,65.3493,65.0694,65.2585,52605.0
2015-10-20 14:00:00,86.26,86.27,85.86,85.92,55522.0,65.2585,65.2661,64.9559,65.0013,55522.0
2015-10-20 14:30:00,85.91,86.09,85.65,86.05,75521.0,64.9938,65.1299,64.7971,65.0997,75521.0
2015-10-20 15:00:00,86.05,86.06,85.82,85.87,82636.0,65.0997,65.1072,64.9257,64.9635,82636.0
2015-10-20 15:30:00,85.87,85.88,85.63,85.68,310815.0,64.9635,64.9711,64.7819,64.8197,310815.0
2015-10-21 09:30:00,86.03,86.46,85.75,86.33,171712.0,65.0845,65.4098,64.8727,65.3115,171712.0
2015-10-21 10:00:00,86.32,86.43,86.14,86.21,63093.0,65.3039,65.3871,65.1678,65.2207,63093.0
2015-10-21 10:30:00,86.2,86.3,86.0,86.25,74387.0,65.2131,65.2888,65.0618,65.251,74387.0
2015-10-21 11:00:00,86.25,86.37,86.12,86.27,41123.0,65.251,65.3418,65.1526,65.2661,41123.0
2015-10-21 11:30:00,86.28,86.37,86.03,86.33,39610.0,65.2737,65.3418,65.0845,65.3115,39610.0
2015-10-21 12:00:00,86.33,86.47,86.18,86.42,60170.0,65.3115,65.4174,65.198,65.3796,60170.0
2015-10-21 12:30:00,86.43,86.82,86.42,86.72,22879.0,65.3871,65.6822,65.3796,65.6065,22879.0
2015-10-21 13:00:00,86.7,86.7,86.22,86.25,31551.0,65.5914,65.5914,65.2283,65.251,31551.0
2015-10-21 13:30:00,86.22,86.46,86.08,86.21,27291.0,65.2283,65.4098,65.1224,65.2207,27291.0
2015-10-21 14:00:00,86.2,86.24,86.01,86.14,39034.0,65.2131,65.2434,65.0694,65.1678,39034.0
2015-10-21 14:30:00,86.15,86.63,86.1,86.52,46396.0,65.1753,65.5385,65.1375,65.4552,46396.0
2015-10-21 15:00:00,86.53,86.58,86.19,86.3,74748.0,65.4628,65.5006,65.2056,65.2888,74748.0
2015-10-21 15:30:00,86.28,86.34,85.89,86.1,158489.0,65.2737,65.3191,64.9786,65.1375,158489.0
2015-10-22 09:30:00,86.9,87.25,86.7,87.04,63321.0,65.7427,66.0075,65.5914,65.8486,63321.0
2015-10-22 10:00:00,87.13,87.97,86.92,87.74,140038.0,65.9167,66.5522,65.7578,66.3782,140038.0
2015-10-22 10:30:00,87.72,87.76,87.22,87.49,54852.0,66.3631,66.3933,65.9848,66.1891,54852.0
2015-10-22 11:00:00,87.47,88.02,87.43,87.99,53719.0,66.1739,66.59,66.1437,66.5673,53719.0
2015-10-22 11:30:00,88.02,88.15,87.82,87.98,49200.0,66.59,66.6884,66.4387,66.5598,49200.0
2015-10-22 12:00:00,87.98,88.42,87.93,88.41,47928.0,66.5598,66.8926,66.5219,66.8851,47928.0
2015-10-22 12:30:00,88.37,88.83,88.37,88.65,73106.0,66.8548,67.2028,66.8548,67.0667,73106.0
2015-10-22 13:00:00,88.63,88.83,88.42,88.49,40933.0,67.0515,67.2028,66.8926,66.9456,40933.0
2015-10-22 13:30:00,88.46,88.57,88.25,88.36,40862.0,66.9229,67.0061,66.764,66.8473,40862.0
2015-10-22 14:00:00,88.34,88.38,88.0,88.22,40168.0,66.8321,66.8624,66.5749,66.7413,40168.0
2015-10-22 14:30:00,88.2,88.33,88.02,88.33,52805.0,66.7262,66.8246,66.59,66.8246,52805.0
2015-10-22 15:00:00,88.35,88.65,88.22,88.64,67774.0,66.8397,67.0667,66.7413,67.0591,67774.0
2015-10-22 15:30:00,88.67,88.7,88.08,88.3,204850.0,67.0818,67.1045,66.6354,66.8019,204850.0
2015-10-23 09:30:00,88.83,89.09,88.06,88.53,30481.0,67.2028,67.3995,66.6203,66.9759,30481.0
2015-10-23 10:00:00,88.59,88.7,88.29,88.31,31381.0,67.0213,67.1045,66.7943,66.8094,31381.0
2015-10-23 10:30:00,88.29,88.53,88.2,88.4,29739.0,66.7943,66.9759,66.7262,66.8775,29739.0
2015-10-23 11:00:00,88.45,88.73,88.45,88.5,57793.0,66.9153,67.1272,66.9153,66.9532,57793.0
2015-10-23 11:30:00,88.51,88.6,88.35,88.55,42347.0,66.9607,67.0288,66.8397,66.991,42347.0
2015-10-23 12:00:00,88.54,88.68,88.5,88.64,21505.0,66.9834,67.0893,66.9532,67.0591,21505.0
2015-10-23 12:30:00,88.65,88.72,88.5,88.66,16291.0,67.0667,67.1196,66.9532,67.0742,16291.0
2015-10-23 13:00:00,88.6,88.63,88.41,88.62,42705.0,67.0288,67.0515,66.8851,67.044,42705.0
2015-10-23 13:30:00,88.59,88.68,88.51,88.57,29598.0,67.0213,67.0893,66.9607,67.0061,29598.0
2015-10-23 14:00:00,88.55,88.83,88.45,88.56,111691.0,66.991,67.2028,66.9153,66.9986,111691.0
2015-10-23 14:30:00,88.55,88.91,88.43,88.83,90611.0,66.991,67.2634,66.9002,67.2028,90611.0
2015-10-23 15:00:00,88.83,88.91,88.72,88.91,34284.0,67.2028,67.2634,67.1196,67.2634,34284.0
2015-10-23 15:30:00,88.93,89.3,88.88,89.21,223506.0,67.2785,67.5584,67.2407,67.4903,223506.0
2015-10-26 09:30:00,89.27,89.79,89.14,89.4,62099.0,67.5357,67.9291,67.4374,67.6341,62099.0
2015-10-26 10:00:00,89.33,89.78,89.32,89.71,44900.0,67.5811,67.9215,67.5735,67.8686,44900.0
2015-10-26 10:30:00,89.72,89.77,89.45,89.47,32271.0,67.8761,67.914,67.6719,67.687,32271.0
2015-10-26 11:00:00,89.47,89.79,89.47,89.73,56240.0,67.687,67.9291,67.687,67.8837,56240.0
2015-10-26 11:30:00,89.76,89.94,89.74,89.87,31231.0,67.9064,68.0426,67.8913,67.9896,31231.0
2015-10-26 12:00:00,89.84,89.94,89.75,89.89,129016.0,67.9669,68.0426,67.8988,68.0048,129016.0
2015-10-26 12:30:00,89.89,89.92,89.78,89.85,19551.0,68.0048,68.0274,67.9215,67.9745,19551.0
2015-10-26 13:00:00,89.85,89.99,89.75,89.96,82210.0,67.9745,68.0804,67.8988,68.0577,82210.0
2015-10-26 13:30:00,89.97,90.0,89.83,89.85,34340.0,68.0653,68.088,67.9594,67.9745,34340.0
2015-10-26 14:00:00,89.89,89.99,89.84,89.94,35501.0,68.0048,68.0804,67.9669,68.0426,35501.0
2015-10-26 14:30:00,89.94,90.0,89.86,89.99,48785.0,68.0426,68.088,67.9821,68.0804,48785.0
2015-10-26 15:00:00,89.99,90.06,89.95,90.02,42803.0,68.0804,68.1334,68.0501,68.1031,42803.0
2015-10-26 15:30:00,90.03,90.09,89.87,89.89,126673.0,68.1107,68.1561,67.9896,68.0048,126673.0
2015-10-27 09:30:00,89.48,89.99,89.28,89.77,50636.0,67.6946,68.0804,67.5433,67.914,50636.0
2015-10-27 10:00:00,89.77,89.77,89.35,89.58,52146.0,67.914,67.914,67.5962,67.7702,52146.0
2015-10-27 10:30:00,89.58,89.87,89.54,89.7,25391.0,67.7702,67.9896,67.74,67.861,25391.0
2015-10-27 11:00:00,89.7,89.81,89.49,89.59,182847.0,67.861,67.9442,67.7021,67.7778,182847.0
2015-10-27 11:30:00,89.58,89.62,89.31,89.35,33462.0,67.7702,67.8005,67.566,67.5962,33462.0
2015-10-27 12:00:00,89.32,89.39,89.08,89.17,22467.0,67.5735,67.6265,67.392,67.46,22467.0
2015-10-27 12:30:00,89.18,89.19,88.74,88.74,21033.0,67.4676,67.4752,67.1347,67.1347,21033.0
2015-10-27 13:00:00,88.74,88.74,88.47,88.57,38882.0,67.1347,67.1347,66.9305,67.0061,38882.0
2015-10-27 13:30:00,88.55,88.68,88.51,88.58,26208.0,66.991,67.0893,66.9607,67.0137,26208.0
2015-10-27 14:00:00,88.58,88.79,88.55,88.62,29955.0,67.0137,67.1726,66.991,67.044,29955.0
2015-10-27 14:30:00,88.6,88.62,88.41,88.41,38732.0,67.0288,67.044,66.8851,66.8851,38732.0
2015-10-27 15:00:00,88.41,88.77,88.41,88.74,41227.0,66.8851,67.1574,66.8851,67.1347,41227.0
2015-10-27 15:30:00,88.74,88.76,88.49,88.63,97420.0,67.1347,67.1499,66.9456,67.0515,97420.0
2015-10-28 09:30:00,88.83,89.06,88.59,88.93,22907.0,67.2028,67.3768,67.0213,67.2785,22907.0
2015-10-28 10:00:00,88.99,89.44,88.99,89.32,18968.0,67.3239,67.6643,67.3239,67.5735,18968.0
2015-10-28 10:30:00,89.28,89.71,89.16,89.71,19567.0,67.5433,67.8686,67.4525,67.8686,19567.0
2015-10-28 11:00:00,89.69,89.74,89.42,89.64,24552.0,67.8534,67.8913,67.6492,67.8156,24552.0
2015-10-28 11:30:00,89.65,89.69,89.51,89.69,14772.0,67.8232,67.8534,67.7173,67.8534,14772.0
2015-10-28 12:00:00,89.64,89.81,89.56,89.68,11891.0,67.8156,67.9442,67.7551,67.8459,11891.0
2015-10-28 12:30:00,89.68,89.7,89.45,89.54,9054.0,67.8459,67.861,67.6719,67.74,9054.0
2015-10-28 13:00:00,89.55,89.63,89.53,89.57,11309.0,67.7475,67.8081,67.7324,67.7627,11309.0
2015-10-28 13:30:00,89.57,90.05,89.49,89.96,22725.0,67.7627,68.1258,67.7021,68.0577,22725.0
2015-10-28 14:00:00,89.89,89.89,88.98,89.25,61048.0,68.0048,68.0048,67.3163,67.5206,61048.0
2015-10-28 14:30:00,89.25,89.27,88.92,89.14,42388.0,67.5206,67.5357,67.2709,67.4374,42388.0
2015-10-28 15:00:00,89.12,89.69,89.11,89.64,27040.0,67.4222,67.8534,67.4147,67.8156,27040.0
2015-10-28 15:30:00,89.65,90.13,89.65,90.08,95104.0,67.8232,68.1863,67.8232,68.1485,95104.0
2015-10-29 09:30:00,90.05,90.05,89.3,89.41,33276.0,68.1258,68.1258,67.5584,67.6416,33276.0
2015-10-29 10:00:00,89.38,89.8,89.29,89.39,23803.0,67.6189,67.9367,67.5508,67.6265,23803.0
2015-10-29 10:30:00,89.46,89.55,89.22,89.38,19258.0,67.6794,67.7475,67.4979,67.6189,19258.0
2015-10-29 11:00:00,89.3,89.54,89.23,89.54,22230.0,67.5584,67.74,67.5054,67.74,22230.0
2015-10-29 11:30:00,89.59,89.67,89.44,89.58,26565.0,67.7778,67.8383,67.6643,67.7702,26565.0
2015-10-29 12:00:00,89.55,89.59,89.39,89.59,23363.0,67.7475,67.7778,67.6265,67.7778,23363.0
2015-10-29 12:30:00,89.58,89.62,89.44,89.51,17608.0,67.7702,67.8005,67.6643,67.7173,17608.0
2015-10-29 13:00:00,89.52,89.61,89.48,89.56,17437.0,67.7248,67.7929,67.6946,67.7551,17437.0
2015-10-29 13:30:00,89.55,89.59,89.49,89.54,18453.0,67.7475,67.7778,67.7021,67.74,18453.0
2015-10-29 14:00:00,89.58,89.8,89.57,89.78,24263.0,67.7702,67.9367,67.7627,67.9215,24263.0
2015-10-29 14:30:00,89.76,89.83,89.64,89.78,28620.0,67.9064,67.9594,67.8156,67.9215,28620.0
2015-10-29 15:00:00,89.81,90.1,89.77,90.09,55369.0,67.9442,68.1636,67.914,68.1561,55369.0
2015-10-29 15:30:00,90.1,90.32,90.08,90.21,146583.0,68.1636,68.3301,68.1485,68.2468,146583.0
2015-10-30 09:30:00,90.24,91.22,90.11,91.0,75276.0,68.2695,69.0109,68.1712,68.8445,75276.0
2015-10-30 10:00:00,90.97,91.09,90.7,90.84,62625.0,68.8218,68.9126,68.6175,68.7235,62625.0
2015-10-30 10:30:00,90.84,91.0,90.84,90.94,25828.0,68.7235,68.8445,68.7235,68.7991,25828.0
2015-10-30 11:00:00,90.99,91.0,90.56,90.73,100581.0,68.8369,68.8445,68.5116,68.6402,100581.0
2015-10-30 11:30:00,90.73,90.77,90.54,90.74,20332.0,68.6402,68.6705,68.4965,68.6478,20332.0
2015-10-30 12:00:00,90.74,91.02,90.72,90.94,23352.0,68.6478,68.8596,68.6327,68.7991,23352.0
2015-10-30 12:30:00,90.97,91.22,90.94,91.21,17246.0,68.8218,69.0109,68.7991,69.0034,17246.0
2015-10-30 13:00:00,91.22,91.33,91.12,91.16,12358.0,69.0109,69.0942,68.9353,68.9655,12358.0
2015-10-30 13:30:00,91.13,91.3,91.02,91.21,26113.0,68.9429,69.0715,68.8596,69.0034,26113.0
2015-10-30 14:00:00,91.23,91.38,91.14,91.38,45580.0,69.0185,69.132,68.9504,69.132,45580.0
2015-10-30 14:30:00,91.35,91.36,91.03,91.06,35642.0,69.1093,69.1169,68.8672,68.8899,35642.0
2015-10-30 15:00:00,91.05,91.17,90.85,90.86,52566.0,68.8823,68.9731,68.731,68.7386,52566.0
2015-10-30 15:30:00,90.85,91.04,90.74,90.74,101581.0,68.731,68.8748,68.6478,68.6478,101581.0
2015-11-02 09:30:00,90.76,91.44,90.71,90.99,25534.0,68.6629,69.1774,68.6251,68.8369,25534.0
2015-11-02 10:00:00,90.96,91.07,90.6,91.05,37805.0,68.8142,68.8975,68.5419,68.8823,37805.0
2015-11-02 10:30:00,91.03,91.03,90.72,90.98,21799.0,68.8672,68.8672,68.6327,68.8294,21799.0
2015-11-02 11:00:00,90.93,91.17,90.8,90.99,29621.0,68.7915,68.9731,68.6932,68.8369,29621.0
2015-11-02 11:30:00,90.96,91.02,90.71,90.76,24623.0,68.8142,68.8596,68.6251,68.6629,24623.0
2015-11-02 12:00:00,90.78,91.17,90.78,91.09,31871.0,68.6781,68.9731,68.6781,68.9126,31871.0
2015-11-02 12:30:00,91.09,91.18,90.98,91.16,18883.0,68.9126,68.9807,68.8294,68.9655,18883.0
2015-11-02 13:00:00,91.16,91.34,91.14,91.34,22280.0,68.9655,69.1017,68.9504,69.1017,22280.0
2015-11-02 13:30:00,91.34,91.52,91.3,91.45,36842.0,69.1017,69.2379,69.0715,69.1849,36842.0
2015-11-02 14:00:00,91.46,91.7,91.46,91.53,29177.0,69.1925,69.3741,69.1925,69.2455,29177.0
2015-11-02 14:30:00,91.56,91.93,91.53,91.8,20586.0,69.2682,69.5481,69.2455,69.4497,20586.0
2015-11-02 15:00:00,91.76,91.88,91.66,91.81,33757.0,69.4195,69.5103,69.3438,69.4573,33757.0
2015-11-02 15:30:00,91.81,91.9,91.72,91.85,82091.0,69.4573,69.5254,69.3892,69.4876,82091.0
2015-11-03 09:30:00,91.63,92.16,91.59,91.59,22328.0,69.3211,69.7221,69.2909,69.2909,22328.0
2015-11-03 10:00:00,91.6,91.87,91.58,91.72,17303.0,69.2984,69.5027,69.2833,69.3892,17303.0
2015-11-03 10:30:00,91.73,91.75,91.37,91.37,18312.0,69.3968,69.4119,69.1244,69.1244,18312.0
2015-11-03 11:00:00,91.39,91.65,91.27,91.47,13752.0,69.1396,69.3363,69.0488,69.2001,13752.0
2015-11-03 11:30:00,91.49,91.76,91.47,91.69,17451.0,69.2152,69.4195,69.2001,69.3665,17451.0
2015-11-03 12:00:00,91.67,91.74,91.53,91.63,14450.0,69.3514,69.4043,69.2455,69.3211,14450.0
2015-11-03 12:30:00,91.63,91.63,91.36,91.37,7910.0,69.3211,69.3211,69.1169,69.1244,7910.0
2015-11-03 13:00:00,91.35,91.39,91.22,91.27,12029.0,69.1093,69.1396,69.0109,69.0488,12029.0
2015-11-03 13:30:00,91.26,91.6,91.23,91.58,33287.0,69.0412,69.2984,69.0185,69.2833,33287.0
2015-11-03 14:00:00,91.54,92.03,91.48,92.03,70178.0,69.253,69.6237,69.2076,69.6237,70178.0
2015-11-03 14:30:00,92.02,92.09,91.76,91.78,20636.0,69.6162,69.6691,69.4195,69.4346,20636.0
2015-11-03 15:00:00,91.76,91.81,91.62,91.71,35449.0,69.4195,69.4573,69.3136,69.3816,35449.0
2015-11-03 15:30:00,91.67,91.73,91.46,91.59,56353.0,69.3514,69.3968,69.1925,69.2909,56353.0
2015-11-04 09:30:00,91.79,92.04,91.2,91.31,33587.0,69.4422,69.6313,68.9958,69.079,33587.0
2015-11-04 10:00:00,91.26,91.78,91.09,91.61,72801.0,69.0412,69.4346,68.9126,69.306,72801.0
2015-11-04 10:30:00,91.59,91.74,91.45,91.54,66941.0,69.2909,69.4043,69.1849,69.253,66941.0
2015-11-04 11:00:00,91.52,91.58,91.08,91.08,32531.0,69.2379,69.2833,68.905,68.905,32531.0
2015-11-04 11:30:00,91.12,91.35,91.09,91.15,16168.0,68.9353,69.1093,68.9126,68.958,16168.0
2015-11-04 12:00:00,91.14,91.39,91.09,91.31,10475.0,68.9504,69.1396,68.9126,69.079,10475.0
2015-11-04 12:30:00,91.28,91.46,91.18,91.24,10305.0,69.0563,69.1925,68.9807,69.0261,10305.0
2015-11-04 13:00:00,91.22,91.32,91.1,91.32,11597.0,69.0109,69.0866,68.9202,69.0866,11597.0
2015-11-04 13:30:00,91.33,91.38,91.11,91.38,29845.0,69.0942,69.132,68.9277,69.132,29845.0
2015-11-04 14:00:00,91.36,91.62,91.27,91.33,30094.0,69.1169,69.3136,69.0488,69.0942,30094.0
2015-11-04 14:30:00,91.35,91.58,91.21,91.38,27199.0,69.1093,69.2833,69.0034,69.132,27199.0
2015-11-04 15:00:00,91.34,91.54,91.26,91.46,28444.0,69.1017,69.253,69.0412,69.1925,28444.0
2015-11-04 15:30:00,91.45,91.49,91.17,91.34,103365.0,69.1849,69.2152,68.9731,69.1017,103365.0
2015-11-05 09:30:00,91.4,91.75,91.08,91.66,71698.0,69.1471,69.4119,68.905,69.3438,71698.0
2015-11-05 10:00:00,91.67,91.85,91.35,91.37,109503.0,69.3514,69.4876,69.1093,69.1244,109503.0
2015-11-05 10:30:00,91.37,91.65,91.23,91.58,36555.0,69.1244,69.3363,69.0185,69.2833,36555.0
2015-11-05 11:00:00,91.57,91.57,91.17,91.38,16535.0,69.2757,69.2757,68.9731,69.132,16535.0
2015-11-05 11:30:00,91.32,91.6,91.14,91.52,15056.0,69.0866,69.2984,68.9504,69.2379,15056.0
2015-11-05 12:00:00,91.51,91.85,91.5,91.78,10626.0,69.2303,69.4876,69.2228,69.4346,10626.0
2015-11-05 12:30:00,91.8,91.84,91.67,91.78,8589.0,69.4497,69.48,69.3514,69.4346,8589.0
2015-11-05 13:00:00,91.83,92.02,91.77,91.96,40735.0,69.4724,69.6162,69.427,69.5708,40735.0
2015-11-05 13:30:00,91.99,92.22,91.9,92.17,40096.0,69.5935,69.7675,69.5254,69.7296,40096.0
2015-11-05 14:00:00,92.2,92.2,91.96,92.0,76751.0,69.7523,69.7523,69.5708,69.601,76751.0
2015-11-05 14:30:00,92.0,92.27,91.97,92.15,32242.0,69.601,69.8053,69.5783,69.7145,32242.0
2015-11-05 15:00:00,92.16,92.32,91.99,92.32,26036.0,69.7221,69.8431,69.5935,69.8431,26036.0
2015-11-05 15:30:00,92.29,92.29,91.94,91.97,146200.0,69.8204,69.8204,69.5556,69.5783,146200.0
2015-11-06 09:30:00,91.53,91.69,90.84,90.92,79449.0,69.2455,69.3665,68.7235,68.784,79449.0
2015-11-06 10:00:00,90.92,90.94,90.53,90.69,56651.0,68.784,68.7991,68.4889,68.61,56651.0
2015-11-06 10:30:00,90.7,90.73,90.25,90.25,74637.0,68.6175,68.6402,68.2771,68.2771,74637.0
2015-11-06 11:00:00,90.25,90.29,89.95,90.0,43697.0,68.2771,68.3074,68.0501,68.088,43697.0
2015-11-06 11:30:00,90.04,90.23,90.0,90.03,53907.0,68.1182,68.262,68.088,68.1107,53907.0
2015-11-06 12:00:00,90.01,90.09,89.9,89.92,38783.0,68.0955,68.1561,68.0123,68.0274,38783.0
2015-11-06 12:30:00,89.91,90.03,89.85,89.99,89165.0,68.0199,68.1107,67.9745,68.0804,89165.0
2015-11-06 13:00:00,90.0,90.3,90.0,90.2,85206.0,68.088,68.3149,68.088,68.2393,85206.0
2015-11-06 13:30:00,90.19,90.19,89.82,89.96,95451.0,68.2317,68.2317,67.9518,68.0577,95451.0
2015-11-06 14:00:00,89.97,90.08,89.56,89.65,91835.0,68.0653,68.1485,67.7551,67.8232,91835.0
2015-11-06 14:30:00,89.64,89.68,89.07,89.11,149256.0,67.8156,67.8459,67.3844,67.4147,149256.0
2015-11-06 15:00:00,89.14,89.37,89.03,89.13,125011.0,67.4374,67.6114,67.3541,67.4298,125011.0
2015-11-06 15:30:00,89.15,89.54,89.13,89.54,148109.0,67.4449,67.74,67.4298,67.74,148109.0
2015-11-09 09:30:00,89.51,89.76,89.15,89.38,56544.0,67.7173,67.9064,67.4449,67.6189,56544.0
2015-11-09 10:00:00,89.37,89.55,89.3,89.32,38514.0,67.6114,67.7475,67.5584,67.5735,38514.0
2015-11-09 10:30:00,89.3,89.62,89.12,89.56,45953.0,67.5584,67.8005,67.4222,67.7551,45953.0
2015-11-09 11:00:00,89.57,89.57,88.88,88.89,23689.0,67.7627,67.7627,67.2407,67.2482,23689.0
2015-11-09 11:30:00,88.83,89.15,88.78,88.85,21068.0,67.2028,67.4449,67.165,67.218,21068.0
2015-11-09 12:00:00,88.86,89.09,88.82,89.07,15047.0,67.2255,67.3995,67.1953,67.3844,15047.0
2015-11-09 12:30:00,89.05,89.32,88.95,89.21,16254.0,67.3693,67.5735,67.2936,67.4903,16254.0
2015-11-09 13:00:00,89.21,89.23,88.74,88.79,24980.0,67.4903,67.5054,67.1347,67.1726,24980.0
2015-11-09 13:30:00,88.78,89.03,88.74,88.89,49286.0,67.165,67.3541,67.1347,67.2482,49286.0
2015-11-09 14:00:00,88.89,89.14,88.79,88.92,24581.0,67.2482,67.4374,67.1726,67.2709,24581.0
2015-11-09 14:30:00,88.92,88.94,88.37,88.4,118553.0,67.2709,67.286,66.8548,66.8775,118553.0
2015-11-09 15:00:00,88.38,88.86,88.38,88.86,69888.0,66.8624,67.2255,66.8624,67.2255,69888.0
2015-11-09 15:30:00,88.86,89.23,88.84,88.93,119827.0,67.2255,67.5054,67.2104,67.2785,119827.0
2015-11-10 09:30:00,88.89,89.65,88.75,89.6,26567.0,67.2482,67.8232,67.1423,67.7854,26567.0
2015-11-10 10:00:00,89.64,89.64,89.13,89.29,24212.0,67.8156,67.8156,67.4298,67.5508,24212.0
2015-11-10 10:30:00,89.25,89.47,89.21,89.39,252316.0,67.5206,67.687,67.4903,67.6265,252316.0
2015-11-10 11:00:00,89.39,89.45,88.8,88.81,24053.0,67.6265,67.6719,67.1801,67.1877,24053.0
2015-11-10 11:30:00,88.79,89.07,88.77,88.99,14758.0,67.1726,67.3844,67.1574,67.3239,14758.0
2015-11-10 12:00:00,88.99,89.36,88.96,89.24,18893.0,67.3239,67.6038,67.3012,67.513,18893.0
2015-11-10 12:30:00,89.22,89.25,88.95,89.04,18247.0,67.4979,67.5206,67.2936,67.3617,18247.0
2015-11-10 13:00:00,89.03,89.14,89.0,89.14,23717.0,67.3541,67.4374,67.3314,67.4374,23717.0
2015-11-10 13:30:00,89.14,89.34,89.13,89.3,12309.0,67.4374,67.5887,67.4298,67.5584,12309.0
2015-11-10 14:00:00,89.29,89.43,89.27,89.4,15298.0,67.5508,67.6567,67.5357,67.6341,15298.0
2015-11-10 14:30:00,89.39,89.78,89.39,89.48,47886.0,67.6265,67.9215,67.6265,67.6946,47886.0
2015-11-10 15:00:00,89.46,89.78,89.41,89.69,40757.0,67.6794,67.9215,67.6416,67.8534,40757.0
2015-11-10 15:30:00,89.69,89.78,89.6,89.76,100848.0,67.8534,67.9215,67.7854,67.9064,100848.0
2015-11-11 09:30:00,89.78,89.92,89.49,89.51,21791.0,67.9215,68.0274,67.7021,67.7173,21791.0
2015-11-11 10:00:00,89.45,89.52,89.19,89.32,22826.0,67.6719,67.7248,67.4752,67.5735,22826.0
2015-11-11 10:30:00,89.35,89.35,88.88,89.02,27431.0,67.5962,67.5962,67.2407,67.3466,27431.0
2015-11-11 11:00:00,88.97,89.43,88.96,89.43,18504.0,67.3087,67.6567,67.3012,67.6567,18504.0
2015-11-11 11:30:00,89.44,89.67,89.36,89.64,23139.0,67.6643,67.8383,67.6038,67.8156,23139.0
2015-11-11 12:00:00,89.64,89.67,89.47,89.64,14355.0,67.8156,67.8383,67.687,67.8156,14355.0
2015-11-11 12:30:00,89.67,89.75,89.58,89.61,16320.0,67.8383,67.8988,67.7702,67.7929,16320.0
2015-11-11 13:00:00,89.62,89.65,89.41,89.49,54205.0,67.8005,67.8232,67.6416,67.7021,54205.0
2015-11-11 13:30:00,89.5,89.65,89.46,89.54,20756.0,67.7097,67.8232,67.6794,67.74,20756.0
2015-11-11 14:00:00,89.52,89.6,89.42,89.59,22611.0,67.7248,67.7854,67.6492,67.7778,22611.0
2015-11-11 14:30:00,89.61,89.66,89.52,89.52,20823.0,67.7929,67.8307,67.7248,67.7248,20823.0
2015-11-11 15:00:00,89.52,89.57,89.39,89.56,46693.0,67.7248,67.7627,67.6265,67.7551,46693.0
2015-11-11 15:30:00,89.55,89.57,89.35,89.39,150936.0,67.7475,67.7627,67.5962,67.6265,150936.0
2015-11-12 09:30:00,88.88,89.16,88.43,88.69,51440.0,67.2407,67.4525,66.9002,67.0969,51440.0
2015-11-12 10:00:00,88.69,88.7,88.34,88.48,36645.0,67.0969,67.1045,66.8321,66.938,36645.0
2015-11-12 10:30:00,88.49,88.49,88.19,88.34,88066.0,66.9456,66.9456,66.7186,66.8321,88066.0
2015-11-12 11:00:00,88.35,88.36,88.0,88.03,108829.0,66.8397,66.8473,66.5749,66.5976,108829.0
2015-11-12 11:30:00,88.04,88.12,87.81,88.11,43933.0,66.6052,66.6657,66.4312,66.6581,43933.0
2015-11-12 12:00:00,88.11,88.19,87.79,87.85,181533.0,66.6581,66.7186,66.416,66.4614,181533.0
2015-11-12 12:30:00,87.85,88.04,87.69,88.0,60823.0,66.4614,66.6052,66.3404,66.5749,60823.0
2015-11-12 13:00:00,88.05,88.28,88.03,88.07,44357.0,66.6127,66.7867,66.5976,66.6279,44357.0
2015-11-12 13:30:00,88.07,88.17,87.92,88.02,70912.0,66.6279,66.7035,66.5144,66.59,70912.0
2015-11-12 14:00:00,87.98,87.98,87.5,87.76,47754.0,66.5598,66.5598,66.1966,66.3933,47754.0
2015-11-12 14:30:00,87.74,87.8,87.47,87.6,38485.0,66.3782,66.4236,66.1739,66.2723,38485.0
2015-11-12 15:00:00,87.56,87.65,87.51,87.59,45044.0,66.242,66.3101,66.2042,66.2647,45044.0
2015-11-12 15:30:00,87.6,87.6,87.21,87.29,90342.0,66.2723,66.2723,65.9772,66.0378,90342.0
2015-11-13 09:30:00,87.0,87.29,86.83,86.84,39908.0,65.8184,66.0378,65.6898,65.6973,39908.0
2015-11-13 10:00:00,86.83,87.15,86.47,86.52,68130.0,65.6898,65.9319,65.4174,65.4552,68130.0
2015-11-13 10:30:00,86.53,86.89,86.51,86.76,40941.0,65.4628,65.7352,65.4477,65.6368,40941.0
2015-11-13 11:00:00,86.76,86.87,86.63,86.76,41352.0,65.6368,65.72,65.5385,65.6368,41352.0
2015-11-13 11:30:00,86.76,87.05,86.66,87.04,18437.0,65.6368,65.8562,65.5612,65.8486,18437.0
2015-11-13 12:00:00,87.03,87.23,86.96,86.96,14301.0,65.8411,65.9924,65.7881,65.7881,14301.0
2015-11-13 12:30:00,86.98,87.02,86.77,86.83,31460.0,65.8032,65.8335,65.6444,65.6898,31460.0
2015-11-13 13:00:00,86.81,86.93,86.57,86.59,16752.0,65.6746,65.7654,65.4931,65.5082,16752.0
2015-11-13 13:30:00,86.57,86.6,86.22,86.22,18798.0,65.4931,65.5158,65.2283,65.2283,18798.0
2015-11-13 14:00:00,86.22,86.38,86.03,86.03,38370.0,65.2283,65.3493,65.0845,65.0845,38370.0
2015-11-13 14:30:00,86.04,86.08,85.72,85.79,50141.0,65.0921,65.1224,64.85,64.903,50141.0
2015-11-13 15:00:00,85.78,86.02,85.72,85.79,57175.0,64.8954,65.077,64.85,64.903,57175.0
2015-11-13 15:30:00,85.78,86.01,85.76,85.84,167550.0,64.8954,65.0694,64.8803,64.9408,167550.0
2015-11-16 09:30:00,85.9,86.73,85.71,86.52,46100.0,64.9862,65.6141,64.8424,65.4552,46100.0
2015-11-16 10:00:00,86.52,86.7,86.15,86.55,31666.0,65.4552,65.5914,65.1753,65.4779,31666.0
2015-11-16 10:30:00,86.55,86.68,86.4,86.45,51171.0,65.4779,65.5763,65.3645,65.4023,51171.0
2015-11-16 11:00:00,86.48,86.55,86.3,86.3,38698.0,65.425,65.4779,65.2888,65.2888,38698.0
2015-11-16 11:30:00,86.31,86.61,86.28,86.39,25416.0,65.2964,65.5233,65.2737,65.3569,25416.0
2015-11-16 12:00:00,86.41,86.67,86.4,86.67,58099.0,65.372,65.5687,65.3645,65.5687,58099.0
2015-11-16 12:30:00,86.7,86.98,86.66,86.78,23900.0,65.5914,65.8032,65.5612,65.6519,23900.0
2015-11-16 13:00:00,86.74,87.09,86.72,87.04,20586.0,65.6217,65.8865,65.6065,65.8486,20586.0
2015-11-16 13:30:00,87.06,87.16,87.0,87.16,14423.0,65.8638,65.9394,65.8184,65.9394,14423.0
2015-11-16 14:00:00,87.18,87.26,87.15,87.18,21867.0,65.9545,66.0151,65.9319,65.9545,21867.0
2015-11-16 14:30:00,87.18,87.35,87.18,87.25,31521.0,65.9545,66.0832,65.9545,66.0075,31521.0
2015-11-16 15:00:00,87.26,87.72,87.15,87.69,58788.0,66.0151,66.3631,65.9319,66.3404,58788.0
2015-11-16 15:30:00,87.69,87.92,87.55,87.77,173471.0,66.3404,66.5144,66.2345,66.4009,173471.0
2015-11-17 09:30:00,87.98,88.1,87.7,87.89,48082.0,66.5598,66.6506,66.3479,66.4917,48082.0
2015-11-17 10:00:00,87.95,88.18,87.77,88.09,62843.0,66.5371,66.7111,66.4009,66.643,62843.0
2015-11-17 10:30:00,88.07,88.28,87.95,88.28,46645.0,66.6279,66.7867,66.5371,66.7867,46645.0
2015-11-17 11:00:00,88.28,88.52,88.16,88.52,48150.0,66.7867,66.9683,66.696,66.9683,48150.0
2015-11-17 11:30:00,88.55,88.69,88.37,88.44,21679.0,66.991,67.0969,66.8548,66.9078,21679.0
2015-11-17 12:00:00,88.42,88.65,88.4,88.47,35584.0,66.8926,67.0667,66.8775,66.9305,35584.0
2015-11-17 12:30:00,88.44,88.52,88.27,88.52,32019.0,66.9078,66.9683,66.7792,66.9683,32019.0
2015-11-17 13:00:00,88.49,88.49,88.27,88.28,59115.0,66.9456,66.9456,66.7792,66.7867,59115.0
2015-11-17 13:30:00,88.26,88.35,88.1,88.3,30863.0,66.7716,66.8397,66.6506,66.8019,30863.0
2015-11-17 14:00:00,88.25,88.3,88.0,88.0,29858.0,66.764,66.8019,66.5749,66.5749,29858.0
2015-11-17 14:30:00,88.0,88.1,87.69,88.1,43740.0,66.5749,66.6506,66.3404,66.6506,43740.0
2015-11-17 15:00:00,88.08,88.09,87.78,87.97,31047.0,66.6354,66.643,66.4085,66.5522,31047.0
2015-11-17 15:30:00,87.94,88.11,87.89,88.04,125520.0,66.5295,66.6581,66.4917,66.6052,125520.0
2015-11-18 09:30:00,88.15,88.51,87.66,87.66,66533.0,66.6884,66.9607,66.3177,66.3177,66533.0
2015-11-18 10:00:00,87.63,87.84,87.26,87.33,66970.0,66.295,66.4539,66.0151,66.068,66970.0
2015-11-18 10:30:00,87.34,87.52,87.13,87.28,96558.0,66.0756,66.2118,65.9167,66.0302,96558.0
2015-11-18 11:00:00,87.3,87.84,87.29,87.84,18988.0,66.0453,66.4539,66.0378,66.4539,18988.0
2015-11-18 11:30:00,87.87,88.08,87.86,87.93,15413.0,66.4766,66.6354,66.469,66.5219,15413.0
2015-11-18 12:00:00,87.94,87.99,87.81,87.81,12245.0,66.5295,66.5673,66.4312,66.4312,12245.0
2015-11-18 12:30:00,87.87,88.07,87.71,88.06,13037.0,66.4766,66.6279,66.3555,66.6203,13037.0
2015-11-18 13:00:00,88.04,88.06,87.63,87.75,29097.0,66.6052,66.6203,66.295,66.3858,29097.0
2015-11-18 13:30:00,87.66,87.84,87.57,87.72,28689.0,66.3177,66.4539,66.2496,66.3631,28689.0
2015-11-18 14:00:00,87.66,88.26,87.59,87.9,27116.0,66.3177,66.7716,66.2647,66.4993,27116.0
2015-11-18 14:30:00,87.95,88.06,87.72,88.06,27668.0,66.5371,66.6203,66.3631,66.6203,27668.0
2015-11-18 15:00:00,88.07,88.29,88.07,88.19,30316.0,66.6279,66.7943,66.6279,66.7186,30316.0
2015-11-18 15:30:00,88.22,88.51,88.12,88.41,86147.0,66.7413,66.9607,66.6657,66.8851,86147.0
2015-11-19 09:30:00,88.65,88.87,88.13,88.45,32726.0,67.0667,67.2331,66.6733,66.9153,32726.0
2015-11-19 10:00:00,88.46,89.01,88.35,88.98,45629.0,66.9229,67.339,66.8397,67.3163,45629.0
2015-11-19 10:30:00,88.94,89.36,88.87,89.32,55289.0,67.286,67.6038,67.2331,67.5735,55289.0
2015-11-19 11:00:00,89.33,89.63,89.26,89.49,27625.0,67.5811,67.8081,67.5281,67.7021,27625.0
2015-11-19 11:30:00,89.45,89.57,89.22,89.44,66499.0,67.6719,67.7627,67.4979,67.6643,66499.0
2015-11-19 12:00:00,89.43,89.6,89.36,89.42,21351.0,67.6567,67.7854,67.6038,67.6492,21351.0
2015-11-19 12:30:00,89.44,89.5,89.35,89.44,17832.0,67.6643,67.7097,67.5962,67.6643,17832.0
2015-11-19 13:00:00,89.44,89.47,89.14,89.16,37909.0,67.6643,67.687,67.4374,67.4525,37909.0
2015-11-19 13:30:00,89.12,89.19,88.72,88.73,32194.0,67.4222,67.4752,67.1196,67.1272,32194.0
2015-11-19 14:00:00,88.73,88.77,88.55,88.57,42460.0,67.1272,67.1574,66.991,67.0061,42460.0
2015-11-19 14:30:00,88.56,88.9,88.51,88.85,71648.0,66.9986,67.2558,66.9607,67.218,71648.0
2015-11-19 15:00:00,88.85,88.92,88.79,88.86,40077.0,67.218,67.2709,67.1726,67.2255,40077.0
2015-11-19 15:30:00,88.87,89.04,88.74,89.01,99001.0,67.2331,67.3617,67.1347,67.339,99001.0
2015-11-20 09:30:00,89.4,90.23,89.28,90.22,76100.0,67.6341,68.262,67.5433,68.2544,76100.0
2015-11-20 10:00:00,90.13,90.33,89.83,89.85,40269.0,68.1863,68.3376,67.9594,67.9745,40269.0
2015-11-20 10:30:00,89.87,90.03,89.76,89.85,25135.0,67.9896,68.1107,67.9064,67.9745,25135.0
2015-11-20 11:00:00,89.89,90.02,89.8,89.9,16066.0,68.0048,68.1031,67.9367,68.0123,16066.0
2015-11-20 11:30:00,89.87,90.06,89.81,89.96,20332.0,67.9896,68.1334,67.9442,68.0577,20332.0
2015-11-20 12:00:00,90.02,90.04,89.81,90.01,23457.0,68.1031,68.1182,67.9442,68.0955,23457.0
2015-11-20 12:30:00,90.02,90.11,89.93,89.97,26546.0,68.1031,68.1712,68.035,68.0653,26546.0
2015-11-20 13:00:00,90.02,90.08,89.82,89.97,52405.0,68.1031,68.1485,67.9518,68.0653,52405.0
2015-11-20 13:30:00,89.97,90.1,89.84,90.0,42167.0,68.0653,68.1636,67.9669,68.088,42167.0
2015-11-20 14:00:00,89.97,90.2,89.97,90.01,31645.0,68.0653,68.2393,68.0653,68.0955,31645.0
2015-11-20 14:30:00,90.01,90.06,89.84,89.85,74681.0,68.0955,68.1334,67.9669,67.9745,74681.0
2015-11-20 15:00:00,89.85,90.14,89.83,90.13,44967.0,67.9745,68.1939,67.9594,68.1863,44967.0
2015-11-20 15:30:00,90.14,90.27,90.12,90.23,138938.0,68.1939,68.2922,68.1788,68.262,138938.0
2015-11-23 09:30:00,90.38,90.94,90.05,90.6,37672.0,68.3755,68.7991,68.1258,68.5419,37672.0
2015-11-23 10:00:00,90.62,91.1,90.54,91.03,28421.0,68.557,68.9202,68.4965,68.8672,28421.0
2015-11-23 10:30:00,91.04,91.06,90.76,91.01,16253.0,68.8748,68.8899,68.6629,68.8521,16253.0
2015-11-23 11:00:00,91.0,91.08,90.92,91.05,30073.0,68.8445,68.905,68.784,68.8823,30073.0
2015-11-23 11:30:00,91.06,91.11,90.96,90.96,16818.0,68.8899,68.9277,68.8142,68.8142,16818.0
2015-11-23 12:00:00,90.95,90.99,90.66,90.72,13718.0,68.8067,68.8369,68.5873,68.6327,13718.0
2015-11-23 12:30:00,90.74,90.88,90.69,90.81,16042.0,68.6478,68.7537,68.61,68.7008,16042.0
2015-11-23 13:00:00,90.8,90.87,90.58,90.62,18874.0,68.6932,68.7462,68.5268,68.557,18874.0
2015-11-23 13:30:00,90.59,90.76,90.52,90.64,24186.0,68.5343,68.6629,68.4814,68.5722,24186.0
2015-11-23 14:00:00,90.64,90.69,90.45,90.5,30963.0,68.5722,68.61,68.4284,68.4662,30963.0
2015-11-23 14:30:00,90.47,90.52,90.39,90.44,21991.0,68.4435,68.4814,68.383,68.4208,21991.0
2015-11-23 15:00:00,90.43,90.52,90.41,90.49,28794.0,68.4133,68.4814,68.3981,68.4587,28794.0
2015-11-23 15:30:00,90.51,90.56,90.3,90.42,107694.0,68.4738,68.5116,68.3149,68.4057,107694.0
2015-11-24 09:30:00,89.82,90.07,89.63,89.86,45002.0,67.9518,68.1409,67.8081,67.9821,45002.0
2015-11-24 10:00:00,89.79,89.89,89.59,89.76,29874.0,67.9291,68.0048,67.7778,67.9064,29874.0
2015-11-24 10:30:00,89.74,89.84,89.48,89.49,111236.0,67.8913,67.9669,67.6946,67.7021,111236.0
2015-11-24 11:00:00,89.46,89.58,89.32,89.48,11532.0,67.6794,67.7702,67.5735,67.6946,11532.0
2015-11-24 11:30:00,89.54,89.79,89.51,89.79,13926.0,67.74,67.9291,67.7173,67.9291,13926.0
2015-11-24 12:00:00,89.77,89.9,89.6,89.65,13266.0,67.914,68.0123,67.7854,67.8232,13266.0
2015-11-24 12:30:00,89.64,89.65,89.23,89.23,28387.0,67.8156,67.8232,67.5054,67.5054,28387.0
2015-11-24 13:00:00,89.24,89.73,89.23,89.69,121889.0,67.513,67.8837,67.5054,67.8534,121889.0
2015-11-24 13:30:00,89.69,89.74,89.54,89.6,67529.0,67.8534,67.8913,67.74,67.7854,67529.0
2015-11-24 14:00:00,89.59,89.77,89.49,89.59,27959.0,67.7778,67.914,67.7021,67.7778,27959.0
2015-11-24 14:30:00,89.58,89.81,89.53,89.79,21314.0,67.7702,67.9442,67.7324,67.9291,21314.0
2015-11-24 15:00:00,89.81,89.88,89.63,89.69,64000.0,67.9442,67.9972,67.8081,67.8534,64000.0
2015-11-24 15:30:00,89.65,89.77,89.52,89.69,84073.0,67.8232,67.914,67.7248,67.8534,84073.0
2015-11-25 09:30:00,89.63,90.11,89.52,90.1,36952.0,67.8081,68.1712,67.7248,68.1636,36952.0
2015-11-25 10:00:00,90.14,90.28,90.04,90.08,8923.0,68.1939,68.2998,68.1182,68.1485,8923.0
2015-11-25 10:30:00,90.13,90.64,90.1,90.44,27520.0,68.1863,68.5722,68.1636,68.4208,27520.0
2015-11-25 11:00:00,90.42,90.5,90.33,90.38,24341.0,68.4057,68.4662,68.3376,68.3755,24341.0
2015-11-25 11:30:00,90.37,90.68,90.37,90.62,27166.0,68.3679,68.6024,68.3679,68.557,27166.0
2015-11-25 12:00:00,90.62,90.82,90.5,90.72,18838.0,68.557,68.7083,68.4662,68.6327,18838.0
2015-11-25 12:30:00,90.7,90.84,90.65,90.74,19697.0,68.6175,68.7235,68.5797,68.6478,19697.0
2015-11-25 13:00:00,90.73,90.74,90.46,90.66,28821.0,68.6402,68.6478,68.436,68.5873,28821.0
2015-11-25 13:30:00,90.67,90.73,90.49,90.54,25565.0,68.5948,68.6402,68.4587,68.4965,25565.0
2015-11-25 14:00:00,90.56,90.71,90.56,90.66,26450.0,68.5116,68.6251,68.5116,68.5873,26450.0
2015-11-25 14:30:00,90.7,90.84,90.67,90.84,30878.0,68.6175,68.7235,68.5948,68.7235,30878.0
2015-11-25 15:00:00,90.84,90.89,90.69,90.84,41510.0,68.7235,68.7613,68.61,68.7235,41510.0
2015-11-25 15:30:00,90.83,90.83,90.55,90.6,96516.0,68.7159,68.7159,68.5041,68.5419,96516.0
2015-11-27 09:30:00,90.69,90.98,90.39,90.49,15428.0,68.61,68.8294,68.383,68.4587,15428.0
2015-11-27 10:00:00,90.45,90.68,90.2,90.68,16065.0,68.4284,68.6024,68.2393,68.6024,16065.0
2015-11-27 10:30:00,90.73,90.89,90.67,90.8,10568.0,68.6402,68.7613,68.5948,68.6932,10568.0
2015-11-27 11:00:00,90.84,90.99,90.72,90.81,10621.0,68.7235,68.8369,68.6327,68.7008,10621.0
2015-11-27 11:30:00,90.81,90.88,90.56,90.6,10599.0,68.7008,68.7537,68.5116,68.5419,10599.0
2015-11-27 12:00:00,90.64,90.95,90.62,90.87,22588.0,68.5722,68.8067,68.557,68.7462,22588.0
2015-11-27 12:30:00,90.87,90.95,90.8,90.94,39248.0,68.7462,68.8067,68.6932,68.7991,39248.0
2015-11-30 09:30:00,91.06,91.11,90.46,90.46,27757.0,68.8899,68.9277,68.436,68.436,27757.0
2015-11-30 10:00:00,90.5,90.63,90.25,90.63,17395.0,68.4662,68.5646,68.2771,68.5646,17395.0
2015-11-30 10:30:00,90.57,90.79,90.36,90.37,17466.0,68.5192,68.6856,68.3603,68.3679,17466.0
2015-11-30 11:00:00,90.41,90.42,90.14,90.18,16475.0,68.3981,68.4057,68.1939,68.2241,16475.0
2015-11-30 11:30:00,90.12,90.24,90.05,90.15,20071.0,68.1788,68.2695,68.1258,68.2015,20071.0
2015-11-30 12:00:00,90.17,90.4,90.13,90.34,13875.0,68.2166,68.3906,68.1863,68.3452,13875.0
2015-11-30 12:30:00,90.31,90.36,90.26,90.29,12478.0,68.3225,68.3603,68.2847,68.3074,12478.0
2015-11-30 13:00:00,90.3,90.54,90.27,90.54,8000.0,68.3149,68.4965,68.2922,68.4965,8000.0
2015-11-30 13:30:00,90.52,90.62,90.42,90.6,17274.0,68.4814,68.557,68.4057,68.5419,17274.0
2015-11-30 14:00:00,90.6,90.6,90.3,90.3,21757.0,68.5419,68.5419,68.3149,68.3149,21757.0
2015-11-30 14:30:00,90.29,90.5,90.23,90.32,26534.0,68.3074,68.4662,68.262,68.3301,26534.0
2015-11-30 15:00:00,90.3,90.63,90.28,90.52,64626.0,68.3149,68.5646,68.2998,68.4814,64626.0
2015-11-30 15:30:00,90.52,90.75,90.51,90.64,98106.0,68.4814,68.6554,68.4738,68.5722,98106.0
2015-12-01 09:30:00,91.03,91.42,90.82,91.21,27885.0,68.8672,69.1622,68.7083,69.0034,27885.0
2015-12-01 10:00:00,91.03,91.18,90.52,90.76,19060.0,68.8672,68.9807,68.4814,68.6629,19060.0
2015-12-01 10:30:00,90.73,90.92,90.69,90.9,26029.0,68.6402,68.784,68.61,68.7689,26029.0
2015-12-01 11:00:00,90.87,90.88,90.56,90.63,16678.0,68.7462,68.7537,68.5116,68.5646,16678.0
2015-12-01 11:30:00,90.64,90.67,90.5,90.57,8345.0,68.5722,68.5948,68.4662,68.5192,8345.0
2015-12-01 12:00:00,90.61,90.84,90.58,90.76,34554.0,68.5495,68.7235,68.5268,68.6629,34554.0
2015-12-01 12:30:00,90.77,90.79,90.65,90.65,20081.0,68.6705,68.6856,68.5797,68.5797,20081.0
2015-12-01 13:00:00,90.65,90.66,90.31,90.41,17067.0,68.5797,68.5873,68.3225,68.3981,17067.0
2015-12-01 13:30:00,90.38,90.52,90.34,90.48,11407.0,68.3755,68.4814,68.3452,68.4511,11407.0
2015-12-01 14:00:00,90.5,90.7,90.5,90.62,30972.0,68.4662,68.6175,68.4662,68.557,30972.0
2015-12-01 14:30:00,90.63,90.66,90.53,90.53,16844.0,68.5646,68.5873,68.4889,68.4889,16844.0
2015-12-01 15:00:00,90.54,90.64,90.48,90.64,26785.0,68.4965,68.5722,68.4511,68.5722,26785.0
2015-12-01 15:30:00,90.62,90.76,90.56,90.61,100559.0,68.557,68.6629,68.5116,68.5495,100559.0
2015-12-02 09:30:00,89.88,90.27,89.71,89.82,32651.0,68.4689,68.766,68.3394,68.4232,32651.0
2015-12-02 10:00:00,89.8,89.95,89.59,89.6,25206.0,68.4079,68.5222,68.2479,68.2556,25206.0
2015-12-02 10:30:00,89.55,89.79,89.47,89.63,18501.0,68.2175,68.4003,68.1565,68.2784,18501.0
2015-12-02 11:00:00,89.6,89.61,89.38,89.49,20609.0,68.2556,68.2632,68.088,68.1718,20609.0
2015-12-02 11:30:00,89.5,89.62,89.44,89.48,17620.0,68.1794,68.2708,68.1337,68.1641,17620.0
2015-12-02 12:00:00,89.46,89.48,89.14,89.29,23424.0,68.1489,68.1641,67.9051,68.0194,23424.0
2015-12-02 12:30:00,89.33,89.54,89.26,89.31,17726.0,68.0499,68.2099,67.9966,68.0346,17726.0
2015-12-02 13:00:00,89.29,89.33,89.22,89.33,8444.0,68.0194,68.0499,67.9661,68.0499,8444.0
2015-12-02 13:30:00,89.34,89.36,89.11,89.15,25340.0,68.0575,68.0727,67.8823,67.9128,25340.0
2015-12-02 14:00:00,89.12,89.13,88.9,89.01,14390.0,67.8899,67.8975,67.7223,67.8061,14390.0
2015-12-02 14:30:00,89.0,89.02,88.67,88.67,12764.0,67.7985,67.8137,67.5471,67.5471,12764.0
2015-12-02 15:00:00,88.7,88.88,88.64,88.81,20236.0,67.57,67.7071,67.5242,67.6538,20236.0
2015-12-02 15:30:00,88.82,88.85,88.46,88.67,103757.0,67.6614,67.6842,67.3871,67.5471,103757.0
2015-12-03 09:30:00,88.64,88.77,87.88,88.21,57990.0,67.5242,67.6233,66.9453,67.1967,57990.0
2015-12-03 10:00:00,88.2,88.2,87.86,88.02,39448.0,67.1891,67.1891,66.9301,67.0519,39448.0
2015-12-03 10:30:00,88.02,88.33,87.86,88.25,86110.0,67.0519,67.2881,66.9301,67.2272,86110.0
2015-12-03 11:00:00,88.27,88.53,88.12,88.52,45390.0,67.2424,67.4405,67.1281,67.4328,45390.0
2015-12-03 11:30:00,88.53,88.53,88.16,88.37,23960.0,67.4405,67.4405,67.1586,67.3186,23960.0
2015-12-03 12:00:00,88.32,88.4,87.93,88.07,26806.0,67.2805,67.3414,66.9834,67.09,26806.0
2015-12-03 12:30:00,88.07,88.33,87.95,88.06,26055.0,67.09,67.2881,66.9986,67.0824,26055.0
2015-12-03 13:00:00,88.01,88.26,88.01,88.23,23381.0,67.0443,67.2348,67.0443,67.2119,23381.0
2015-12-03 13:30:00,88.25,88.26,87.69,87.72,36393.0,67.2272,67.2348,66.8006,66.8234,36393.0
2015-12-03 14:00:00,87.72,87.79,87.53,87.62,36611.0,66.8234,66.8767,66.6787,66.7472,36611.0
2015-12-03 14:30:00,87.62,87.87,87.4,87.86,54115.0,66.7472,66.9377,66.5796,66.9301,54115.0
2015-12-03 15:00:00,87.86,87.96,87.65,87.84,85104.0,66.9301,67.0062,66.7701,66.9148,85104.0
2015-12-03 15:30:00,87.83,88.15,87.71,88.1,158501.0,66.9072,67.151,66.8158,67.1129,158501.0
2015-12-04 09:30:00,88.36,89.3,88.36,88.96,33078.0,67.311,68.027,67.311,67.768,33078.0
2015-12-04 10:00:00,88.99,89.05,88.66,88.72,25218.0,67.7909,67.8366,67.5395,67.5852,25218.0
2015-12-04 10:30:00,88.7,88.91,88.52,88.8,21295.0,67.57,67.7299,67.4328,67.6461,21295.0
2015-12-04 11:00:00,88.78,88.83,88.38,88.38,19532.0,67.6309,67.669,67.3262,67.3262,19532.0
2015-12-04 11:30:00,88.4,88.49,88.21,88.21,17972.0,67.3414,67.41,67.1967,67.1967,17972.0
2015-12-04 12:00:00,88.22,88.37,88.14,88.32,20555.0,67.2043,67.3186,67.1434,67.2805,20555.0
2015-12-04 12:30:00,88.33,88.82,88.32,88.82,24877.0,67.2881,67.6614,67.2805,67.6614,24877.0
2015-12-04 13:00:00,88.83,89.04,88.77,88.91,24170.0,67.669,67.829,67.6233,67.7299,24170.0
2015-12-04 13:30:00,88.94,88.94,88.65,88.82,22247.0,67.7528,67.7528,67.5319,67.6614,22247.0
2015-12-04 14:00:00,88.79,88.83,88.61,88.7,23842.0,67.6385,67.669,67.5014,67.57,23842.0
2015-12-04 14:30:00,88.72,88.89,88.67,88.88,33676.0,67.5852,67.7147,67.5471,67.7071,33676.0
2015-12-04 15:00:00,88.89,89.13,88.86,89.08,40809.0,67.7147,67.8975,67.6918,67.8594,40809.0
2015-12-04 15:30:00,89.1,89.1,88.89,89.04,110006.0,67.8747,67.8747,67.7147,67.829,110006.0
2015-12-07 09:30:00,88.68,88.8,88.38,88.6,24401.0,67.5547,67.6461,67.3262,67.4938,24401.0
2015-12-07 10:00:00,88.56,88.81,88.38,88.78,13581.0,67.4633,67.6538,67.3262,67.6309,13581.0
2015-12-07 10:30:00,88.73,88.74,88.46,88.65,21298.0,67.5928,67.6004,67.3871,67.5319,21298.0
2015-12-07 11:00:00,88.62,88.68,88.44,88.44,21777.0,67.509,67.5547,67.3719,67.3719,21777.0
2015-12-07 11:30:00,88.45,88.93,88.44,88.87,16485.0,67.3795,67.7452,67.3719,67.6995,16485.0
2015-12-07 12:00:00,88.87,89.02,88.77,88.95,19680.0,67.6995,67.8137,67.6233,67.7604,19680.0
2015-12-07 12:30:00,88.95,88.95,88.52,88.66,15820.0,67.7604,67.7604,67.4328,67.5395,15820.0
2015-12-07 13:00:00,88.63,88.97,88.53,88.93,15776.0,67.5166,67.7756,67.4405,67.7452,15776.0
2015-12-07 13:30:00,88.92,88.92,88.59,88.75,15276.0,67.7375,67.7375,67.4862,67.608,15276.0
2015-12-07 14:00:00,88.76,88.95,88.72,88.9,16063.0,67.6157,67.7604,67.5852,67.7223,16063.0
2015-12-07 14:30:00,88.9,88.96,88.79,88.81,22215.0,67.7223,67.768,67.6385,67.6538,22215.0
2015-12-07 15:00:00,88.79,88.84,88.62,88.79,30663.0,67.6385,67.6766,67.509,67.6385,30663.0
2015-12-07 15:30:00,88.82,89.16,88.74,89.1,81187.0,67.6614,67.9204,67.6004,67.8747,81187.0
2015-12-08 09:30:00,88.02,88.25,87.62,87.94,42385.0,67.0519,67.2272,66.7472,66.991,42385.0
2015-12-08 10:00:00,87.93,88.33,87.93,88.24,34908.0,66.9834,67.2881,66.9834,67.2195,34908.0
2015-12-08 10:30:00,88.22,88.8,88.19,88.77,21910.0,67.2043,67.6461,67.1814,67.6233,21910.0
2015-12-08 11:00:00,88.82,89.13,88.75,88.77,16222.0,67.6614,67.8975,67.608,67.6233,16222.0
2015-12-08 11:30:00,88.75,88.78,88.58,88.69,15775.0,67.608,67.6309,67.4785,67.5623,15775.0
2015-12-08 12:00:00,88.65,88.65,88.33,88.41,14749.0,67.5319,67.5319,67.2881,67.349,14749.0
2015-12-08 12:30:00,88.41,88.5,88.34,88.48,14599.0,67.349,67.4176,67.2957,67.4024,14599.0
2015-12-08 13:00:00,88.46,88.5,88.4,88.46,14013.0,67.3871,67.4176,67.3414,67.3871,14013.0
2015-12-08 13:30:00,88.53,88.59,88.4,88.53,23472.0,67.4405,67.4862,67.3414,67.4405,23472.0
2015-12-08 14:00:00,88.51,88.94,88.49,88.75,37139.0,67.4252,67.7528,67.41,67.608,37139.0
2015-12-08 14:30:00,88.74,88.97,88.67,88.9,62382.0,67.6004,67.7756,67.5471,67.7223,62382.0
2015-12-08 15:00:00,88.92,88.92,88.36,88.37,43004.0,67.7375,67.7375,67.311,67.3186,43004.0
2015-12-08 15:30:00,88.34,88.81,88.32,88.66,57017.0,67.2957,67.6538,67.2805,67.5395,57017.0
2015-12-09 09:30:00,87.93,89.11,87.93,89.0,28906.0,66.9834,67.8823,66.9834,67.7985,28906.0
2015-12-09 10:00:00,89.03,89.38,88.93,89.28,18906.0,67.8213,68.088,67.7452,68.0118,18906.0
2015-12-09 10:30:00,89.17,89.5,89.17,89.27,12236.0,67.928,68.1794,67.928,68.0042,12236.0
2015-12-09 11:00:00,89.25,89.25,88.63,88.65,17287.0,67.9889,67.9889,67.5166,67.5319,17287.0
2015-12-09 11:30:00,88.67,88.71,88.08,88.12,14095.0,67.5471,67.5776,67.0977,67.1281,14095.0
2015-12-09 12:00:00,88.12,88.25,87.55,87.59,22858.0,67.1281,67.2272,66.6939,66.7244,22858.0
2015-12-09 12:30:00,87.53,87.54,86.96,87.05,29455.0,66.6787,66.6863,66.2445,66.313,29455.0
2015-12-09 13:00:00,87.05,87.57,87.05,87.46,36763.0,66.313,66.7091,66.313,66.6253,36763.0
2015-12-09 13:30:00,87.45,87.58,87.27,87.44,18362.0,66.6177,66.7168,66.4806,66.6101,18362.0
2015-12-09 14:00:00,87.44,87.58,87.41,87.53,37447.0,66.6101,66.7168,66.5873,66.6787,37447.0
2015-12-09 14:30:00,87.49,87.55,87.17,87.18,27617.0,66.6482,66.6939,66.4044,66.412,27617.0
2015-12-09 15:00:00,87.19,87.6,87.15,87.46,45159.0,66.4197,66.732,66.3892,66.6253,45159.0
2015-12-09 15:30:00,87.51,87.66,87.23,87.28,164175.0,66.6634,66.7777,66.4501,66.4882,164175.0
2015-12-10 09:30:00,87.31,87.67,86.99,87.25,24425.0,66.5111,66.7853,66.2673,66.4654,24425.0
2015-12-10 10:00:00,87.24,87.39,86.99,87.25,15823.0,66.4578,66.572,66.2673,66.4654,15823.0
2015-12-10 10:30:00,87.32,87.66,87.24,87.44,20367.0,66.5187,66.7777,66.4578,66.6101,20367.0
2015-12-10 11:00:00,87.34,87.61,87.34,87.5,20786.0,66.5339,66.7396,66.5339,66.6558,20786.0
2015-12-10 11:30:00,87.5,87.52,87.26,87.36,13139.0,66.6558,66.6711,66.473,66.5492,13139.0
2015-12-10 12:00:00,87.39,87.43,87.08,87.2,16087.0,66.572,66.6025,66.3359,66.4273,16087.0
2015-12-10 12:30:00,87.21,87.57,87.11,87.52,29846.0,66.4349,66.7091,66.3587,66.6711,29846.0
2015-12-10 13:00:00,87.53,87.59,87.46,87.52,27968.0,66.6787,66.7244,66.6253,66.6711,27968.0
2015-12-10 13:30:00,87.52,87.68,87.51,87.59,20674.0,66.6711,66.7929,66.6634,66.7244,20674.0
2015-12-10 14:00:00,87.6,87.91,87.56,87.91,20310.0,66.732,66.9681,66.7015,66.9681,20310.0
2015-12-10 14:30:00,87.91,87.93,87.65,87.69,18805.0,66.9681,66.9834,66.7701,66.8006,18805.0
2015-12-10 15:00:00,87.65,87.73,87.53,87.73,48568.0,66.7701,66.831,66.6787,66.831,48568.0
2015-12-10 15:30:00,87.69,87.7,87.39,87.58,70866.0,66.8006,66.8082,66.572,66.7168,70866.0
2015-12-11 09:30:00,86.57,86.57,85.8,86.16,70271.0,65.9474,65.9474,65.3608,65.635,70271.0
2015-12-11 10:00:00,86.05,86.53,86.03,86.53,45100.0,65.5512,65.9169,65.536,65.9169,45100.0
2015-12-11 10:30:00,86.61,86.61,86.19,86.26,36959.0,65.9778,65.9778,65.6579,65.7112,36959.0
2015-12-11 11:00:00,86.24,86.39,86.08,86.14,25512.0,65.696,65.8102,65.5741,65.6198,25512.0
2015-12-11 11:30:00,86.14,86.23,85.88,86.02,46286.0,65.6198,65.6884,65.4217,65.5284,46286.0
2015-12-11 12:00:00,85.98,85.98,85.51,85.67,38881.0,65.4979,65.4979,65.1399,65.2618,38881.0
2015-12-11 12:30:00,85.64,85.65,85.29,85.54,29172.0,65.2389,65.2465,64.9723,65.1627,29172.0
2015-12-11 13:00:00,85.57,85.66,85.28,85.3,28836.0,65.1856,65.2541,64.9647,64.9799,28836.0
2015-12-11 13:30:00,85.24,85.55,85.23,85.36,29605.0,64.9342,65.1703,64.9266,65.0256,29605.0
2015-12-11 14:00:00,85.43,85.63,85.32,85.45,32910.0,65.0789,65.2313,64.9951,65.0942,32910.0
2015-12-11 14:30:00,85.42,85.51,85.29,85.35,29222.0,65.0713,65.1399,64.9723,65.018,29222.0
2015-12-11 15:00:00,85.39,85.45,84.99,85.31,53715.0,65.0485,65.0942,64.7437,64.9875,53715.0
2015-12-11 15:30:00,85.29,85.35,84.99,85.24,94527.0,64.9723,65.018,64.7437,64.9342,94527.0
2015-12-14 09:30:00,85.61,85.98,85.36,85.78,41565.0,65.2161,65.4979,65.0256,65.3456,41565.0
2015-12-14 10:00:00,85.7,86.25,85.29,85.29,62073.0,65.2846,65.7036,64.9723,64.9723,62073.0
2015-12-14 10:30:00,85.37,85.9,85.23,85.85,25137.0,65.0332,65.437,64.9266,65.3989,25137.0
2015-12-14 11:00:00,85.85,85.88,85.55,85.71,23758.0,65.3989,65.4217,65.1703,65.2922,23758.0
2015-12-14 11:30:00,85.7,86.1,85.53,86.04,19739.0,65.2846,65.5893,65.1551,65.5436,19739.0
2015-12-14 12:00:00,86.05,86.33,85.92,86.32,31210.0,65.5512,65.7645,65.4522,65.7569,31210.0
2015-12-14 12:30:00,86.36,86.56,85.97,86.56,27479.0,65.7874,65.9397,65.4903,65.9397,27479.0
2015-12-14 13:00:00,86.53,86.62,86.02,86.11,23097.0,65.9169,65.9855,65.5284,65.5969,23097.0
2015-12-14 13:30:00,86.08,86.16,85.86,86.04,23091.0,65.5741,65.635,65.4065,65.5436,23091.0
2015-12-14 14:00:00,86.06,86.19,85.87,85.9,25064.0,65.5589,65.6579,65.4141,65.437,25064.0
2015-12-14 14:30:00,85.9,86.13,85.85,86.05,60854.0,65.437,65.6122,65.3989,65.5512,60854.0
2015-12-14 15:00:00,86.02,86.04,85.76,85.84,29720.0,65.5284,65.5436,65.3303,65.3913,29720.0
2015-12-14 15:30:00,85.82,86.23,85.73,86.11,107072.0,65.376,65.6884,65.3075,65.5969,107072.0
2015-12-15 09:30:00,86.63,86.87,86.0,86.38,55030.0,65.9931,66.1759,65.5131,65.8026,55030.0
2015-12-15 10:00:00,86.41,86.41,85.82,85.82,35295.0,65.8255,65.8255,65.376,65.376,35295.0
2015-12-15 10:30:00,85.86,85.97,85.53,85.81,18207.0,65.4065,65.4903,65.1551,65.3684,18207.0
2015-12-15 11:00:00,85.82,85.88,85.61,85.77,23235.0,65.376,65.4217,65.2161,65.3379,23235.0
2015-12-15 11:30:00,85.8,85.85,85.41,85.67,32255.0,65.3608,65.3989,65.0637,65.2618,32255.0
2015-12-15 12:00:00,85.68,85.84,85.68,85.8,63866.0,65.2694,65.3913,65.2694,65.3608,63866.0
2015-12-15 12:30:00,85.8,86.09,85.77,86.01,21601.0,65.3608,65.5817,65.3379,65.5208,21601.0
2015-12-15 13:00:00,86.01,86.05,85.55,85.63,19896.0,65.5208,65.5512,65.1703,65.2313,19896.0
2015-12-15 13:30:00,85.69,85.78,85.54,85.63,27877.0,65.277,65.3456,65.1627,65.2313,27877.0
2015-12-15 14:00:00,85.66,85.77,85.52,85.57,34627.0,65.2541,65.3379,65.1475,65.1856,34627.0
2015-12-15 14:30:00,85.55,86.06,85.55,85.99,60919.0,65.1703,65.5589,65.1703,65.5055,60919.0
2015-12-15 15:00:00,85.99,86.03,85.77,85.92,28493.0,65.5055,65.536,65.3379,65.4522,28493.0
2015-12-15 15:30:00,85.92,86.22,85.84,86.1,94815.0,65.4522,65.6807,65.3913,65.5893,94815.0
2015-12-16 09:30:00,86.77,87.05,86.49,86.61,42112.0,66.0997,66.313,65.8864,65.9778,42112.0
2015-12-16 10:00:00,86.71,86.81,86.5,86.69,16626.0,66.054,66.1302,65.894,66.0388,16626.0
2015-12-16 10:30:00,86.57,86.63,86.09,86.17,21143.0,65.9474,65.9931,65.5817,65.6427,21143.0
2015-12-16 11:00:00,86.15,86.23,86.09,86.15,17274.0,65.6274,65.6884,65.5817,65.6274,17274.0
2015-12-16 11:30:00,86.18,86.51,86.18,86.46,21221.0,65.6503,65.9017,65.6503,65.8636,21221.0
2015-12-16 12:00:00,86.42,86.45,86.09,86.1,13066.0,65.8331,65.8559,65.5817,65.5893,13066.0
2015-12-16 12:30:00,86.11,86.2,85.95,86.02,14381.0,65.5969,65.6655,65.4751,65.5284,14381.0
2015-12-16 13:00:00,86.02,86.15,85.98,86.09,18987.0,65.5284,65.6274,65.4979,65.5817,18987.0
2015-12-16 13:30:00,86.1,86.33,86.05,86.32,17544.0,65.5893,65.7645,65.5512,65.7569,17544.0
2015-12-16 14:00:00,86.19,86.58,85.54,86.07,42898.0,65.6579,65.955,65.1627,65.5665,42898.0
2015-12-16 14:30:00,86.07,86.82,85.98,86.77,21022.0,65.5665,66.1378,65.4979,66.0997,21022.0
2015-12-16 15:00:00,86.81,86.88,86.52,86.82,27467.0,66.1302,66.1835,65.9093,66.1378,27467.0
2015-12-16 15:30:00,86.9,87.21,86.85,87.14,85233.0,66.1988,66.4349,66.1607,66.3816,85233.0
2015-12-17 09:30:00,87.09,87.16,86.3,86.63,31525.0,66.3435,66.3968,65.7417,65.9931,31525.0
2015-12-17 10:00:00,86.68,86.68,86.22,86.44,36959.0,66.0312,66.0312,65.6807,65.8483,36959.0
2015-12-17 10:30:00,86.45,86.49,86.0,86.05,27752.0,65.8559,65.8864,65.5131,65.5512,27752.0
2015-12-17 11:00:00,86.05,86.31,85.9,86.06,43628.0,65.5512,65.7493,65.437,65.5589,43628.0
2015-12-17 11:30:00,86.08,86.57,86.04,86.55,17948.0,65.5741,65.9474,65.5436,65.9321,17948.0
2015-12-17 12:00:00,86.51,86.51,86.21,86.24,10457.0,65.9017,65.9017,65.6731,65.696,10457.0
2015-12-17 12:30:00,86.22,86.31,85.99,86.23,14052.0,65.6807,65.7493,65.5055,65.6884,14052.0
2015-12-17 13:00:00,86.22,86.49,86.22,86.42,12553.0,65.6807,65.8864,65.6807,65.8331,12553.0
2015-12-17 13:30:00,86.46,86.69,86.44,86.55,29531.0,65.8636,66.0388,65.8483,65.9321,29531.0
2015-12-17 14:00:00,86.51,86.62,86.28,86.28,21925.0,65.9017,65.9855,65.7264,65.7264,21925.0
2015-12-17 14:30:00,86.32,86.38,86.25,86.32,13924.0,65.7569,65.8026,65.7036,65.7569,13924.0
2015-12-17 15:00:00,86.31,86.44,86.24,86.37,28877.0,65.7493,65.8483,65.696,65.795,28877.0
2015-12-17 15:30:00,86.37,86.48,85.85,85.87,84361.0,65.795,65.8788,65.3989,65.4141,84361.0
2015-12-18 09:30:00,85.59,85.61,84.55,84.55,187748.0,65.2008,65.2161,64.4086,64.4086,187748.0
2015-12-18 10:00:00,84.72,84.83,84.29,84.4,40664.0,64.5381,64.6219,64.2105,64.2943,40664.0
2015-12-18 10:30:00,84.46,84.55,84.24,84.55,25078.0,64.34,64.4086,64.1724,64.4086,25078.0
2015-12-18 11:00:00,84.55,84.55,84.31,84.33,51038.0,64.4086,64.4086,64.2257,64.241,51038.0
2015-12-18 11:30:00,84.37,84.54,84.24,84.32,19611.0,64.2714,64.4009,64.1724,64.2334,19611.0
2015-12-18 12:00:00,84.31,84.38,84.22,84.3,17193.0,64.2257,64.2791,64.1572,64.2181,17193.0
2015-12-18 12:30:00,84.31,84.38,84.23,84.31,23251.0,64.2257,64.2791,64.1648,64.2257,23251.0
2015-12-18 13:00:00,84.32,84.53,84.25,84.25,20511.0,64.2334,64.3933,64.18,64.18,20511.0
2015-12-18 13:30:00,84.25,84.37,84.16,84.26,24549.0,64.18,64.2714,64.1115,64.1876,24549.0
2015-12-18 14:00:00,84.28,84.51,84.25,84.5,25106.0,64.2029,64.3781,64.18,64.3705,25106.0
2015-12-18 14:30:00,84.51,84.53,84.1,84.21,29539.0,64.3781,64.3933,64.0658,64.1496,29539.0
2015-12-18 15:00:00,84.21,84.26,83.87,84.06,56913.0,64.1496,64.1876,63.8906,64.0353,56913.0
2015-12-18 15:30:00,84.09,84.18,83.54,83.61,213134.0,64.0581,64.1267,63.6392,63.6925,213134.0
2015-12-21 09:30:00,84.3,84.52,84.01,84.32,29855.0,64.2181,64.3857,63.9972,64.2334,29855.0
2015-12-21 10:00:00,84.33,84.48,84.09,84.09,15952.0,64.241,64.3552,64.0581,64.0581,15952.0
2015-12-21 10:30:00,84.14,84.26,83.79,83.8,17596.0,64.0962,64.1876,63.8296,63.8372,17596.0
2015-12-21 11:00:00,83.81,83.88,83.37,83.46,19535.0,63.8448,63.8982,63.5097,63.5782,19535.0
2015-12-21 11:30:00,83.45,83.46,83.18,83.33,21674.0,63.5706,63.5782,63.3649,63.4792,21674.0
2015-12-21 12:00:00,83.37,83.43,83.1,83.14,20522.0,63.5097,63.5554,63.304,63.3345,20522.0
2015-12-21 12:30:00,83.12,83.56,83.12,83.56,10989.0,63.3192,63.6544,63.3192,63.6544,10989.0
2015-12-21 13:00:00,83.56,83.67,83.51,83.65,6755.0,63.6544,63.7382,63.6163,63.723,6755.0
2015-12-21 13:30:00,83.7,83.84,83.53,83.59,12747.0,63.7611,63.8677,63.6315,63.6773,12747.0
2015-12-21 14:00:00,83.64,83.68,83.35,83.37,15619.0,63.7153,63.7458,63.4944,63.5097,15619.0
2015-12-21 14:30:00,83.37,83.52,83.34,83.47,11603.0,63.5097,63.6239,63.4868,63.5858,11603.0
2015-12-21 15:00:00,83.46,83.51,83.22,83.36,21937.0,63.5782,63.6163,63.3954,63.502,21937.0
2015-12-21 15:30:00,83.39,84.0,83.38,83.96,68916.0,63.5249,63.9896,63.5173,63.9591,68916.0
2015-12-22 09:30:00,84.15,84.6,84.15,84.43,37519.0,64.1039,64.4467,64.1039,64.3172,37519.0
2015-12-22 10:00:00,84.44,84.67,84.4,84.67,17781.0,64.3248,64.5,64.2943,64.5,17781.0
2015-12-22 10:30:00,84.62,84.69,84.5,84.69,10546.0,64.4619,64.5152,64.3705,64.5152,10546.0
2015-12-22 11:00:00,84.7,84.74,84.37,84.4,17517.0,64.5228,64.5533,64.2714,64.2943,17517.0
2015-12-22 11:30:00,84.43,84.67,84.42,84.6,13499.0,64.3172,64.5,64.3095,64.4467,13499.0
2015-12-22 12:00:00,84.63,84.76,84.55,84.76,9691.0,64.4695,64.5685,64.4086,64.5685,9691.0
2015-12-22 12:30:00,84.73,84.85,84.64,84.75,25681.0,64.5457,64.6371,64.4771,64.5609,25681.0
2015-12-22 13:00:00,84.75,84.8,84.62,84.77,18410.0,64.5609,64.599,64.4619,64.5762,18410.0
2015-12-22 13:30:00,84.78,85.03,84.74,84.95,10384.0,64.5838,64.7742,64.5533,64.7133,10384.0
2015-12-22 14:00:00,84.98,85.01,84.79,84.94,23103.0,64.7361,64.759,64.5914,64.7057,23103.0
2015-12-22 14:30:00,84.95,84.95,84.8,84.91,15817.0,64.7133,64.7133,64.599,64.6828,15817.0
2015-12-22 15:00:00,84.93,85.2,84.91,85.01,68169.0,64.698,64.9037,64.6828,64.759,68169.0
2015-12-22 15:30:00,85.02,85.03,84.67,84.81,162651.0,64.7666,64.7742,64.5,64.6066,162651.0
2015-12-23 09:30:00,85.17,85.78,85.02,85.64,21715.0,64.8809,65.3456,64.7666,65.2389,21715.0
2015-12-23 10:00:00,85.73,85.9,85.59,85.89,12795.0,65.3075,65.437,65.2008,65.4294,12795.0
2015-12-23 10:30:00,85.89,86.32,85.86,86.32,22169.0,65.4294,65.7569,65.4065,65.7569,22169.0
2015-12-23 11:00:00,86.23,86.42,86.16,86.42,11880.0,65.6884,65.8331,65.635,65.8331,11880.0
2015-12-23 11:30:00,86.4,86.48,86.26,86.38,11399.0,65.8179,65.8788,65.7112,65.8026,11399.0
2015-12-23 12:00:00,86.38,86.38,86.25,86.34,15041.0,65.8026,65.8026,65.7036,65.7722,15041.0
2015-12-23 12:30:00,86.33,86.36,86.24,86.35,9915.0,65.7645,65.7874,65.696,65.7798,9915.0
2015-12-23 13:00:00,86.36,86.36,86.14,86.19,7427.0,65.7874,65.7874,65.6198,65.6579,7427.0
2015-12-23 13:30:00,86.19,86.24,85.93,86.02,18426.0,65.6579,65.696,65.4598,65.5284,18426.0
2015-12-23 14:00:00,86.04,86.14,85.92,86.05,14204.0,65.5436,65.6198,65.4522,65.5512,14204.0
2015-12-23 14:30:00,86.1,86.23,86.1,86.13,9633.0,65.5893,65.6884,65.5893,65.6122,9633.0
2015-12-23 15:00:00,86.16,86.19,86.07,86.09,14277.0,65.635,65.6579,65.5665,65.5817,14277.0
2015-12-23 15:30:00,86.11,86.32,86.01,86.23,69425.0,65.5969,65.7569,65.5208,65.6884,69425.0
2015-12-24 09:30:00,85.88,86.18,85.88,86.05,18256.0,65.4217,65.6503,65.4217,65.5512,18256.0
2015-12-24 10:00:00,86.1,86.23,86.04,86.11,11039.0,65.5893,65.6884,65.5436,65.5969,11039.0
2015-12-24 10:30:00,86.04,86.28,85.85,86.21,24078.0,65.5436,65.7264,65.3989,65.6731,24078.0
2015-12-24 11:00:00,86.24,86.28,86.1,86.23,12540.0,65.696,65.7264,65.5893,65.6884,12540.0
2015-12-24 11:30:00,86.27,86.3,86.19,86.25,13542.0,65.7188,65.7417,65.6579,65.7036,13542.0
2015-12-24 12:00:00,86.25,86.32,86.19,86.32,10457.0,65.7036,65.7569,65.6579,65.7569,10457.0
2015-12-24 12:30:00,86.33,86.46,86.11,86.11,30119.0,65.7645,65.8636,65.5969,65.5969,30119.0
2015-12-28 09:30:00,86.06,86.26,85.84,85.99,32186.0,65.5589,65.7112,65.3913,65.5055,32186.0
2015-12-28 10:00:00,85.98,86.19,85.8,86.19,18722.0,65.4979,65.6579,65.3608,65.6579,18722.0
2015-12-28 10:30:00,86.13,86.15,85.88,86.03,8563.0,65.6122,65.6274,65.4217,65.536,8563.0
2015-12-28 11:00:00,86.11,86.28,86.06,86.19,15821.0,65.5969,65.7264,65.5589,65.6579,15821.0
2015-12-28 11:30:00,86.2,86.56,86.07,86.46,23743.0,65.6655,65.9397,65.5665,65.8636,23743.0
2015-12-28 12:00:00,86.46,86.52,86.2,86.39,13384.0,65.8636,65.9093,65.6655,65.8102,13384.0
2015-12-28 12:30:00,86.35,86.49,86.3,86.35,14450.0,65.7798,65.8864,65.7417,65.7798,14450.0
2015-12-28 13:00:00,86.35,86.76,86.32,86.76,20284.0,65.7798,66.0921,65.7569,66.0921,20284.0
2015-12-28 13:30:00,86.69,86.85,86.58,86.58,11327.0,66.0388,66.1607,65.955,65.955,11327.0
2015-12-28 14:00:00,86.57,86.61,86.37,86.51,10318.0,65.9474,65.9778,65.795,65.9017,10318.0
2015-12-28 14:30:00,86.53,86.73,86.51,86.69,9892.0,65.9169,66.0692,65.9017,66.0388,9892.0
2015-12-28 15:00:00,86.68,86.7,86.45,86.67,19993.0,66.0312,66.0464,65.8559,66.0235,19993.0
2015-12-28 15:30:00,86.63,86.78,86.6,86.76,59645.0,65.9931,66.1073,65.9702,66.0921,59645.0
2015-12-29 09:30:00,87.27,87.63,87.24,87.49,33701.0,66.4806,66.7549,66.4578,66.6482,33701.0
2015-12-29 10:00:00,87.52,87.72,87.51,87.67,18138.0,66.6711,66.8234,66.6634,66.7853,18138.0
2015-12-29 10:30:00,87.7,87.76,87.47,87.55,15781.0,66.8082,66.8539,66.633,66.6939,15781.0
2015-12-29 11:00:00,87.51,87.61,87.38,87.45,15118.0,66.6634,66.7396,66.5644,66.6177,15118.0
2015-12-29 11:30:00,87.45,87.46,86.96,87.13,12625.0,66.6177,66.6253,66.2445,66.374,12625.0
2015-12-29 12:00:00,87.12,87.31,87.09,87.22,22653.0,66.3663,66.5111,66.3435,66.4425,22653.0
2015-12-29 12:30:00,87.2,87.2,87.05,87.16,14537.0,66.4273,66.4273,66.313,66.3968,14537.0
2015-12-29 13:00:00,87.16,87.31,87.1,87.24,16864.0,66.3968,66.5111,66.3511,66.4578,16864.0
2015-12-29 13:30:00,87.21,87.34,87.1,87.29,8244.0,66.4349,66.5339,66.3511,66.4958,8244.0
2015-12-29 14:00:00,87.27,87.31,87.09,87.21,15721.0,66.4806,66.5111,66.3435,66.4349,15721.0
2015-12-29 14:30:00,87.16,87.42,87.14,87.34,12676.0,66.3968,66.5949,66.3816,66.5339,12676.0
2015-12-29 15:00:00,87.33,87.54,87.31,87.49,18500.0,66.5263,66.6863,66.5111,66.6482,18500.0
2015-12-29 15:30:00,87.49,87.6,87.31,87.48,54579.0,66.6482,66.732,66.5111,66.6406,54579.0
2015-12-30 09:30:00,87.26,87.46,87.18,87.38,15375.0,66.473,66.6253,66.412,66.5644,15375.0
2015-12-30 10:00:00,87.29,87.59,87.29,87.48,19961.0,66.4958,66.7244,66.4958,66.6406,19961.0
2015-12-30 10:30:00,87.48,87.59,87.43,87.58,14752.0,66.6406,66.7244,66.6025,66.7168,14752.0
2015-12-30 11:00:00,87.55,87.73,87.53,87.73,10551.0,66.6939,66.831,66.6787,66.831,10551.0
2015-12-30 11:30:00,87.74,87.74,87.4,87.42,7757.0,66.8386,66.8386,66.5796,66.5949,7757.0
2015-12-30 12:00:00,87.4,87.42,87.01,87.02,14755.0,66.5796,66.5949,66.2825,66.2902,14755.0
2015-12-30 12:30:00,87.0,87.0,86.86,86.9,19507.0,66.2749,66.2749,66.1683,66.1988,19507.0
2015-12-30 13:00:00,86.89,87.07,86.88,86.98,15625.0,66.1911,66.3283,66.1835,66.2597,15625.0
2015-12-30 13:30:00,87.0,87.21,86.99,87.2,14674.0,66.2749,66.4349,66.2673,66.4273,14674.0
2015-12-30 14:00:00,87.17,87.19,87.05,87.05,14132.0,66.4044,66.4197,66.313,66.313,14132.0
2015-12-30 14:30:00,87.08,87.13,87.03,87.06,11161.0,66.3359,66.374,66.2978,66.3206,11161.0
2015-12-30 15:00:00,87.04,87.21,87.02,87.19,36053.0,66.3054,66.4349,66.2902,66.4197,36053.0
2015-12-30 15:30:00,87.19,87.19,86.72,86.87,50051.0,66.4197,66.4197,66.0616,66.1759,50051.0
2015-12-31 09:30:00,86.31,86.65,86.14,86.31,51139.0,65.7493,66.0083,65.6198,65.7493,51139.0
2015-12-31 10:00:00,86.38,86.42,85.81,85.88,61457.0,65.8026,65.8331,65.3684,65.4217,61457.0
2015-12-31 10:30:00,85.91,86.1,85.77,85.97,24196.0,65.4446,65.5893,65.3379,65.4903,24196.0
2015-12-31 11:00:00,85.95,86.0,85.77,85.94,19325.0,65.4751,65.5131,65.3379,65.4674,19325.0
2015-12-31 11:30:00,85.88,86.15,85.83,86.15,17125.0,65.4217,65.6274,65.3836,65.6274,17125.0
2015-12-31 12:00:00,86.16,86.47,85.91,86.27,62312.0,65.635,65.8712,65.4446,65.7188,62312.0
2015-12-31 12:30:00,86.25,86.37,86.17,86.29,10186.0,65.7036,65.795,65.6427,65.7341,10186.0
2015-12-31 13:00:00,86.27,86.34,86.11,86.32,8638.0,65.7188,65.7722,65.5969,65.7569,8638.0
2015-12-31 13:30:00,86.31,86.39,86.23,86.34,11432.0,65.7493,65.8102,65.6884,65.7722,11432.0
2015-12-31 14:00:00,86.35,86.44,86.2,86.29,18214.0,65.7798,65.8483,65.6655,65.7341,18214.0
2015-12-31 14:30:00,86.3,86.35,86.2,86.33,7924.0,65.7417,65.7798,65.6655,65.7645,7924.0
2015-12-31 15:00:00,86.31,86.31,86.07,86.23,22763.0,65.7493,65.7493,65.5665,65.6884,22763.0
2015-12-31 15:30:00,86.26,86.34,85.85,85.86,72746.0,65.7112,65.7722,65.3989,65.4065,72746.0
2016-01-04 09:30:00,84.81,84.81,82.9,83.31,106703.0,64.6066,64.6066,63.1516,63.464,106703.0
2016-01-04 10:00:00,83.31,83.83,83.05,83.63,44563.0,63.464,63.8601,63.2659,63.7077,44563.0
2016-01-04 10:30:00,83.62,83.66,83.32,83.39,35407.0,63.7001,63.7306,63.4716,63.5249,35407.0
2016-01-04 11:00:00,83.39,83.39,82.96,82.99,44293.0,63.5249,63.5249,63.1973,63.2202,44293.0
2016-01-04 11:30:00,82.99,83.17,82.92,83.14,31611.0,63.2202,63.3573,63.1669,63.3345,31611.0
2016-01-04 12:00:00,83.1,83.1,82.76,82.95,20474.0,63.304,63.304,63.045,63.1897,20474.0
2016-01-04 12:30:00,82.93,83.2,82.86,83.09,15125.0,63.1745,63.3802,63.1212,63.2964,15125.0
2016-01-04 13:00:00,83.1,83.35,83.08,83.31,27188.0,63.304,63.4944,63.2887,63.464,27188.0
2016-01-04 13:30:00,83.29,83.6,83.2,83.49,48652.0,63.4487,63.6849,63.3802,63.6011,48652.0
2016-01-04 14:00:00,83.48,83.67,83.3,83.65,41431.0,63.5935,63.7382,63.4563,63.723,41431.0
2016-01-04 14:30:00,83.61,84.18,83.41,83.56,131962.0,63.6925,64.1267,63.5401,63.6544,131962.0
2016-01-04 15:00:00,83.62,83.92,83.25,83.3,69665.0,63.7001,63.9286,63.4183,63.4563,69665.0
2016-01-04 15:30:00,83.33,84.12,83.31,84.09,181973.0,63.4792,64.081,63.464,64.0581,181973.0
2016-01-05 09:30:00,84.53,84.57,83.13,83.25,90652.0,64.3933,64.4238,63.3268,63.4183,90652.0
2016-01-05 10:00:00,83.07,83.8,83.07,83.68,66807.0,63.2811,63.8372,63.2811,63.7458,66807.0
2016-01-05 10:30:00,83.68,83.98,83.57,83.96,42237.0,63.7458,63.9744,63.662,63.9591,42237.0
2016-01-05 11:00:00,83.91,84.03,83.41,83.59,40992.0,63.921,64.0124,63.5401,63.6773,40992.0
2016-01-05 11:30:00,83.58,83.78,83.57,83.61,83193.0,63.6696,63.822,63.662,63.6925,83193.0
2016-01-05 12:00:00,83.64,83.64,83.16,83.28,26644.0,63.7153,63.7153,63.3497,63.4411,26644.0
2016-01-05 12:30:00,83.24,83.52,83.24,83.52,43363.0,63.4106,63.6239,63.4106,63.6239,43363.0
2016-01-05 13:00:00,83.5,83.6,83.45,83.52,32225.0,63.6087,63.6849,63.5706,63.6239,32225.0
2016-01-05 13:30:00,83.53,83.77,83.5,83.7,24890.0,63.6315,63.8144,63.6087,63.7611,24890.0
2016-01-05 14:00:00,83.69,83.93,83.52,83.91,37835.0,63.7534,63.9363,63.6239,63.921,37835.0
2016-01-05 14:30:00,83.91,84.08,83.87,84.06,53051.0,63.921,64.0505,63.8906,64.0353,53051.0
2016-01-05 15:00:00,84.05,84.2,83.94,84.15,80319.0,64.0277,64.1419,63.9439,64.1039,80319.0
2016-01-05 15:30:00,84.16,84.38,84.05,84.33,178689.0,64.1115,64.2791,64.0277,64.241,178689.0
2016-01-06 09:30:00,83.13,83.25,82.38,82.82,69062.0,63.3268,63.4183,62.7555,63.0907,69062.0
2016-01-06 10:00:00,82.82,83.39,82.6,83.15,54139.0,63.0907,63.5249,62.9231,63.3421,54139.0
2016-01-06 10:30:00,83.1,83.1,82.48,82.55,54522.0,63.304,63.304,62.8317,62.885,54522.0
2016-01-06 11:00:00,82.56,82.74,82.49,82.65,61897.0,62.8926,63.0297,62.8393,62.9612,61897.0
2016-01-06 11:30:00,82.69,82.78,82.43,82.47,31873.0,62.9917,63.0602,62.7936,62.8241,31873.0
2016-01-06 12:00:00,82.47,82.56,82.39,82.47,26335.0,62.8241,62.8926,62.7631,62.8241,26335.0
2016-01-06 12:30:00,82.45,82.56,82.41,82.46,21708.0,62.8088,62.8926,62.7784,62.8164,21708.0
2016-01-06 13:00:00,82.5,82.56,82.39,82.48,38312.0,62.8469,62.8926,62.7631,62.8317,38312.0
2016-01-06 13:30:00,82.48,82.55,82.45,82.46,27488.0,62.8317,62.885,62.8088,62.8164,27488.0
2016-01-06 14:00:00,82.49,82.58,82.39,82.48,52958.0,62.8393,62.9079,62.7631,62.8317,52958.0
2016-01-06 14:30:00,82.47,82.51,82.02,82.08,76832.0,62.8241,62.8545,62.4813,62.527,76832.0
2016-01-06 15:00:00,82.1,82.65,82.02,82.64,46031.0,62.5422,62.9612,62.4813,62.9536,46031.0
2016-01-06 15:30:00,82.63,82.73,82.38,82.65,109986.0,62.9459,63.0221,62.7555,62.9612,109986.0
2016-01-07 09:30:00,81.13,82.22,81.08,81.82,52375.0,61.8033,62.6336,61.7652,62.3289,52375.0
2016-01-07 10:00:00,81.89,82.09,81.73,81.94,27310.0,62.3822,62.5346,62.2603,62.4203,27310.0
2016-01-07 10:30:00,81.94,82.29,81.9,82.29,28825.0,62.4203,62.6869,62.3898,62.6869,28825.0
2016-01-07 11:00:00,82.3,82.3,81.94,82.1,26966.0,62.6946,62.6946,62.4203,62.5422,26966.0
2016-01-07 11:30:00,82.1,82.21,81.8,81.86,29669.0,62.5422,62.626,62.3137,62.3594,29669.0
2016-01-07 12:00:00,81.86,82.0,81.8,81.89,26203.0,62.3594,62.466,62.3137,62.3822,26203.0
2016-01-07 12:30:00,81.86,81.9,81.66,81.71,22641.0,62.3594,62.3898,62.207,62.2451,22641.0
2016-01-07 13:00:00,81.71,81.71,81.1,81.26,29127.0,62.2451,62.2451,61.7804,61.9023,29127.0
2016-01-07 13:30:00,81.23,81.26,80.88,80.96,65368.0,61.8795,61.9023,61.6128,61.6738,65368.0
2016-01-07 14:00:00,80.95,81.07,80.87,80.94,54106.0,61.6662,61.7576,61.6052,61.6585,54106.0
2016-01-07 14:30:00,80.89,81.35,80.79,81.17,51224.0,61.6204,61.9709,61.5443,61.8337,51224.0
2016-01-07 15:00:00,81.12,81.14,80.64,80.7,37564.0,61.7957,61.8109,61.43,61.4757,37564.0
2016-01-07 15:30:00,80.67,81.15,80.65,80.91,121039.0,61.4529,61.8185,61.4376,61.6357,121039.0
2016-01-08 09:30:00,81.15,81.6,80.43,80.92,70763.0,61.8185,62.1613,61.27,61.6433,70763.0
2016-01-08 10:00:00,80.85,80.85,80.34,80.61,34038.0,61.59,61.59,61.2015,61.4071,34038.0
2016-01-08 10:30:00,80.61,80.68,80.17,80.45,35317.0,61.4071,61.4605,61.072,61.2853,35317.0
2016-01-08 11:00:00,80.36,80.49,80.1,80.13,23879.0,61.2167,61.3157,61.0186,61.0415,23879.0
2016-01-08 11:30:00,80.17,80.52,79.94,80.36,72882.0,61.072,61.3386,60.8968,61.2167,72882.0
2016-01-08 12:00:00,80.36,80.45,80.25,80.29,44242.0,61.2167,61.2853,61.1329,61.1634,44242.0
2016-01-08 12:30:00,80.28,80.3,80.05,80.11,30248.0,61.1558,61.171,60.9806,61.0263,30248.0
2016-01-08 13:00:00,80.13,80.17,79.8,79.88,65727.0,61.0415,61.072,60.7901,60.851,65727.0
2016-01-08 13:30:00,79.85,80.0,79.78,79.84,52244.0,60.8282,60.9425,60.7749,60.8206,52244.0
2016-01-08 14:00:00,79.82,80.0,79.58,79.64,49144.0,60.8053,60.9425,60.6225,60.6682,49144.0
2016-01-08 14:30:00,79.62,79.73,79.39,79.44,73685.0,60.653,60.7368,60.4778,60.5159,73685.0
2016-01-08 15:00:00,79.45,79.54,79.18,79.23,94009.0,60.5235,60.592,60.3178,60.3559,94009.0
2016-01-08 15:30:00,79.21,79.22,78.45,78.53,215421.0,60.3407,60.3483,59.7617,59.8226,215421.0
2016-01-11 09:30:00,79.77,79.85,78.57,78.8,59371.0,60.7673,60.8282,59.8531,60.0283,59371.0
2016-01-11 10:00:00,78.83,78.87,78.38,78.45,137810.0,60.0512,60.0817,59.7084,59.7617,137810.0
2016-01-11 10:30:00,78.52,78.83,78.36,78.47,37495.0,59.815,60.0512,59.6931,59.7769,37495.0
2016-01-11 11:00:00,78.4,78.44,78.13,78.35,51889.0,59.7236,59.7541,59.5179,59.6855,51889.0
2016-01-11 11:30:00,78.37,78.9,78.25,78.76,56052.0,59.7008,60.1045,59.6093,59.9979,56052.0
2016-01-11 12:00:00,78.74,78.76,78.56,78.66,48313.0,59.9826,59.9979,59.8455,59.9217,48313.0
2016-01-11 12:30:00,78.64,78.72,78.56,78.6,41169.0,59.9064,59.9674,59.8455,59.876,41169.0
2016-01-11 13:00:00,78.57,78.75,78.45,78.48,41224.0,59.8531,59.9902,59.7617,59.7846,41224.0
2016-01-11 13:30:00,78.5,78.57,78.37,78.47,52725.0,59.7998,59.8531,59.7008,59.7769,52725.0
2016-01-11 14:00:00,78.49,78.94,78.41,78.87,37574.0,59.7922,60.135,59.7312,60.0817,37574.0
2016-01-11 14:30:00,78.9,78.95,78.67,78.69,39182.0,60.1045,60.1426,59.9293,59.9445,39182.0
2016-01-11 15:00:00,78.69,79.05,78.42,78.99,45271.0,59.9445,60.2188,59.7388,60.1731,45271.0
2016-01-11 15:30:00,79.08,79.27,78.97,79.04,206895.0,60.2416,60.3864,60.1578,60.2112,206895.0
2016-01-12 09:30:00,79.55,79.97,79.14,79.57,53962.0,60.5997,60.9196,60.2873,60.6149,53962.0
2016-01-12 10:00:00,79.53,79.61,79.05,79.3,43580.0,60.5844,60.6454,60.2188,60.4092,43580.0
2016-01-12 10:30:00,79.3,79.56,79.17,79.45,29733.0,60.4092,60.6073,60.3102,60.5235,29733.0
2016-01-12 11:00:00,79.42,79.48,79.15,79.22,49353.0,60.5006,60.5463,60.2949,60.3483,49353.0
2016-01-12 11:30:00,79.24,79.34,79.13,79.3,38694.0,60.3635,60.4397,60.2797,60.4092,38694.0
2016-01-12 12:00:00,79.23,79.31,78.99,79.1,17385.0,60.3559,60.4168,60.1731,60.2569,17385.0
2016-01-12 12:30:00,79.04,79.16,78.87,79.13,30056.0,60.2112,60.3026,60.0817,60.2797,30056.0
2016-01-12 13:00:00,79.13,79.23,78.87,78.89,14162.0,60.2797,60.3559,60.0817,60.0969,14162.0
2016-01-12 13:30:00,78.88,79.06,78.87,78.94,53812.0,60.0893,60.2264,60.0817,60.135,53812.0
2016-01-12 14:00:00,78.96,79.02,78.65,78.85,34723.0,60.1502,60.1959,59.9141,60.0664,34723.0
2016-01-12 14:30:00,78.84,79.24,78.83,79.21,29613.0,60.0588,60.3635,60.0512,60.3407,29613.0
2016-01-12 15:00:00,79.27,79.52,79.05,79.45,60495.0,60.3864,60.5768,60.2188,60.5235,60495.0
2016-01-12 15:30:00,79.42,80.0,79.29,79.65,202728.0,60.5006,60.9425,60.4016,60.6758,202728.0
2016-01-13 09:30:00,79.92,80.07,79.37,79.56,38137.0,60.8815,60.9958,60.4625,60.6073,38137.0
2016-01-13 10:00:00,79.64,79.86,79.53,79.83,44846.0,60.6682,60.8358,60.5844,60.813,44846.0
2016-01-13 10:30:00,79.78,79.8,79.35,79.45,53706.0,60.7749,60.7901,60.4473,60.5235,53706.0
2016-01-13 11:00:00,79.42,79.49,79.19,79.23,35396.0,60.5006,60.554,60.3254,60.3559,35396.0
2016-01-13 11:30:00,79.23,79.34,78.68,78.73,54960.0,60.3559,60.4397,59.9369,59.975,54960.0
2016-01-13 12:00:00,78.73,78.83,78.59,78.79,40511.0,59.975,60.0512,59.8684,60.0207,40511.0
2016-01-13 12:30:00,78.76,78.76,78.42,78.5,21506.0,59.9979,59.9979,59.7388,59.7998,21506.0
2016-01-13 13:00:00,78.48,78.5,78.01,78.05,55784.0,59.7846,59.7998,59.4265,59.457,55784.0
2016-01-13 13:30:00,78.07,78.13,77.59,77.59,79293.0,59.4722,59.5179,59.1066,59.1066,79293.0
2016-01-13 14:00:00,77.6,77.98,77.53,77.94,71594.0,59.1142,59.4037,59.0609,59.3732,71594.0
2016-01-13 14:30:00,77.94,77.94,77.33,77.64,56998.0,59.3732,59.3732,58.9085,59.1447,56998.0
2016-01-13 15:00:00,77.65,78.0,77.5,77.85,66590.0,59.1523,59.4189,59.038,59.3046,66590.0
2016-01-13 15:30:00,77.83,77.94,77.33,77.41,171058.0,59.2894,59.3732,58.9085,58.9695,171058.0
2016-01-14 09:30:00,77.62,77.71,77.04,77.04,75209.0,59.1294,59.198,58.6876,58.6876,75209.0
2016-01-14 10:00:00,77.09,77.7,76.99,77.57,85831.0,58.7257,59.1904,58.6495,59.0913,85831.0
2016-01-14 10:30:00,77.62,78.41,77.53,78.09,38527.0,59.1294,59.7312,59.0609,59.4875,38527.0
2016-01-14 11:00:00,78.05,78.09,77.51,77.63,28696.0,59.457,59.4875,59.0456,59.137,28696.0
2016-01-14 11:30:00,77.63,78.01,77.35,77.93,33201.0,59.137,59.4265,58.9237,59.3656,33201.0
2016-01-14 12:00:00,77.94,78.14,77.87,78.07,59959.0,59.3732,59.5256,59.3199,59.4722,59959.0
2016-01-14 12:30:00,78.03,78.41,78.01,78.06,38667.0,59.4418,59.7312,59.4265,59.4646,38667.0
2016-01-14 13:00:00,78.02,78.95,77.99,78.89,68177.0,59.4341,60.1426,59.4113,60.0969,68177.0
2016-01-14 13:30:00,78.89,79.1,78.82,78.99,83335.0,60.0969,60.2569,60.0436,60.1731,83335.0
2016-01-14 14:00:00,78.99,78.99,78.53,78.59,61062.0,60.1731,60.1731,59.8226,59.8684,61062.0
2016-01-14 14:30:00,78.62,78.96,78.6,78.92,35827.0,59.8912,60.1502,59.876,60.1197,35827.0
2016-01-14 15:00:00,78.9,79.03,78.82,78.94,42225.0,60.1045,60.2035,60.0436,60.135,42225.0
2016-01-14 15:30:00,78.93,78.93,78.4,78.48,121131.0,60.1274,60.1274,59.7236,59.7846,121131.0
2016-01-15 09:30:00,76.89,77.46,76.5,77.2,110322.0,58.5733,59.0075,58.2762,58.8095,110322.0
2016-01-15 10:00:00,77.19,77.72,77.05,77.64,43232.0,58.8019,59.2056,58.6952,59.1447,43232.0
2016-01-15 10:30:00,77.6,77.86,77.45,77.45,34165.0,59.1142,59.3123,58.9999,58.9999,34165.0
2016-01-15 11:00:00,77.47,77.62,77.27,77.33,50591.0,59.0152,59.1294,58.8628,58.9085,50591.0
2016-01-15 11:30:00,77.4,77.53,77.31,77.39,46514.0,58.9618,59.0609,58.8933,58.9542,46514.0
2016-01-15 12:00:00,77.39,77.46,77.01,77.19,33908.0,58.9542,59.0075,58.6647,58.8019,33908.0
2016-01-15 12:30:00,77.17,77.47,76.88,77.42,62099.0,58.7866,59.0152,58.5657,58.9771,62099.0
2016-01-15 13:00:00,77.45,77.71,77.28,77.56,47507.0,58.9999,59.198,58.8704,59.0837,47507.0
2016-01-15 13:30:00,77.56,77.89,77.52,77.72,65605.0,59.0837,59.3351,59.0532,59.2056,65605.0
2016-01-15 14:00:00,77.69,77.87,77.55,77.55,49099.0,59.1827,59.3199,59.0761,59.0761,49099.0
2016-01-15 14:30:00,77.57,78.4,77.51,78.3,68728.0,59.0913,59.7236,59.0456,59.6474,68728.0
2016-01-15 15:00:00,78.33,78.6,77.95,78.38,132755.0,59.6703,59.876,59.3808,59.7084,132755.0
2016-01-15 15:30:00,78.39,78.64,78.23,78.47,234627.0,59.716,59.9064,59.5941,59.7769,234627.0
2016-01-19 09:30:00,79.14,79.24,78.24,78.51,75476.0,60.2873,60.3635,59.6017,59.8074,75476.0
2016-01-19 10:00:00,78.51,78.93,78.25,78.93,38065.0,59.8074,60.1274,59.6093,60.1274,38065.0
2016-01-19 10:30:00,78.99,79.11,78.73,78.73,46241.0,60.1731,60.2645,59.975,59.975,46241.0
2016-01-19 11:00:00,78.77,79.05,78.6,79.05,57613.0,60.0055,60.2188,59.876,60.2188,57613.0
2016-01-19 11:30:00,79.09,79.33,79.02,79.06,30842.0,60.2492,60.4321,60.1959,60.2264,30842.0
2016-01-19 12:00:00,79.08,79.09,78.55,78.8,37196.0,60.2416,60.2492,59.8379,60.0283,37196.0
2016-01-19 12:30:00,78.81,78.81,78.38,78.43,34474.0,60.0359,60.0359,59.7084,59.7465,34474.0
2016-01-19 13:00:00,78.47,78.52,78.11,78.11,36392.0,59.7769,59.815,59.5027,59.5027,36392.0
2016-01-19 13:30:00,78.1,78.23,77.81,77.84,45596.0,59.4951,59.5941,59.2742,59.297,45596.0
2016-01-19 14:00:00,77.81,77.89,77.44,77.65,36012.0,59.2742,59.3351,58.9923,59.1523,36012.0
2016-01-19 14:30:00,77.67,77.78,77.39,77.78,40175.0,59.1675,59.2513,58.9542,59.2513,40175.0
2016-01-19 15:00:00,77.78,78.38,77.73,78.38,70567.0,59.2513,59.7084,59.2132,59.7084,70567.0
2016-01-19 15:30:00,78.35,78.6,78.13,78.3,158088.0,59.6855,59.876,59.5179,59.6474,158088.0
2016-01-20 09:30:00,77.33,78.14,77.03,77.38,99584.0,58.9085,59.5256,58.68,58.9466,99584.0
2016-01-20 10:00:00,77.39,77.64,77.24,77.53,35419.0,58.9542,59.1447,58.8399,59.0609,35419.0
2016-01-20 10:30:00,77.51,77.67,77.02,77.36,51140.0,59.0456,59.1675,58.6724,58.9314,51140.0
2016-01-20 11:00:00,77.39,77.84,77.35,77.5,32850.0,58.9542,59.297,58.9237,59.038,32850.0
2016-01-20 11:30:00,77.57,77.69,77.07,77.2,22674.0,59.0913,59.1827,58.7104,58.8095,22674.0
2016-01-20 12:00:00,77.21,77.28,76.64,76.67,39602.0,58.8171,58.8704,58.3829,58.4057,39602.0
2016-01-20 12:30:00,76.71,77.41,76.71,77.41,36588.0,58.4362,58.9695,58.4362,58.9695,36588.0
2016-01-20 13:00:00,77.38,77.6,76.96,77.23,57136.0,58.9466,59.1142,58.6266,58.8323,57136.0
2016-01-20 13:30:00,77.22,78.03,77.22,77.85,47267.0,58.8247,59.4418,58.8247,59.3046,47267.0
2016-01-20 14:00:00,77.83,78.16,77.56,77.92,53748.0,59.2894,59.5408,59.0837,59.358,53748.0
2016-01-20 14:30:00,77.91,78.69,77.73,78.61,63702.0,59.3503,59.9445,59.2132,59.8836,63702.0
2016-01-20 15:00:00,78.61,79.96,78.45,79.94,106381.0,59.8836,60.912,59.7617,60.8968,106381.0
2016-01-20 15:30:00,79.93,79.93,78.94,79.04,271291.0,60.8891,60.8891,60.135,60.2112,271291.0
2016-01-21 09:30:00,79.15,79.79,78.49,78.83,34339.0,60.2949,60.7825,59.7922,60.0512,34339.0
2016-01-21 10:00:00,78.78,79.45,78.77,78.9,53947.0,60.0131,60.5235,60.0055,60.1045,53947.0
2016-01-21 10:30:00,78.97,80.05,78.89,79.38,43813.0,60.1578,60.9806,60.0969,60.4702,43813.0
2016-01-21 11:00:00,79.46,80.0,79.3,79.49,45212.0,60.5311,60.9425,60.4092,60.554,45212.0
2016-01-21 11:30:00,79.53,80.41,79.52,80.29,40521.0,60.5844,61.2548,60.5768,61.1634,40521.0
2016-01-21 12:00:00,80.36,80.69,80.13,80.33,17739.0,61.2167,61.4681,61.0415,61.1939,17739.0
2016-01-21 12:30:00,80.33,80.52,80.24,80.42,23472.0,61.1939,61.3386,61.1253,61.2624,23472.0
2016-01-21 13:00:00,80.43,80.6,79.68,79.69,36483.0,61.27,61.3995,60.6987,60.7063,36483.0
2016-01-21 13:30:00,79.7,80.02,79.37,79.8,37811.0,60.7139,60.9577,60.4625,60.7901,37811.0
2016-01-21 14:00:00,79.81,79.84,79.15,79.42,41593.0,60.7977,60.8206,60.2949,60.5006,41593.0
2016-01-21 14:30:00,79.45,79.85,79.28,79.79,33591.0,60.5235,60.8282,60.394,60.7825,33591.0
2016-01-21 15:00:00,79.75,79.76,79.33,79.43,36423.0,60.752,60.7596,60.4321,60.5082,36423.0
2016-01-21 15:30:00,79.44,79.74,79.21,79.24,100313.0,60.5159,60.7444,60.3407,60.3635,100313.0
2016-01-22 09:30:00,80.26,80.45,79.95,80.44,57300.0,61.1405,61.2853,60.9044,61.2776,57300.0
2016-01-22 10:00:00,80.37,80.46,79.9,79.96,40687.0,61.2243,61.2929,60.8663,60.912,40687.0
2016-01-22 10:30:00,80.01,80.16,79.21,79.33,33652.0,60.9501,61.0643,60.3407,60.4321,33652.0
2016-01-22 11:00:00,79.33,79.48,79.01,79.29,36611.0,60.4321,60.5463,60.1883,60.4016,36611.0
2016-01-22 11:30:00,79.34,79.39,79.0,79.11,27978.0,60.4397,60.4778,60.1807,60.2645,27978.0
2016-01-22 12:00:00,79.12,79.17,78.91,78.97,18933.0,60.2721,60.3102,60.1121,60.1578,18933.0
2016-01-22 12:30:00,78.94,79.1,78.85,79.1,16648.0,60.135,60.2569,60.0664,60.2569,16648.0
2016-01-22 13:00:00,79.09,79.2,78.93,79.03,17720.0,60.2492,60.333,60.1274,60.2035,17720.0
2016-01-22 13:30:00,79.06,79.33,79.04,79.3,17152.0,60.2264,60.4321,60.2112,60.4092,17152.0
2016-01-22 14:00:00,79.29,79.59,79.29,79.38,17366.0,60.4016,60.6301,60.4016,60.4702,17366.0
2016-01-22 14:30:00,79.35,79.52,79.29,79.5,25348.0,60.4473,60.5768,60.4016,60.5616,25348.0
2016-01-22 15:00:00,79.52,79.73,79.29,79.7,39881.0,60.5768,60.7368,60.4016,60.7139,39881.0
2016-01-22 15:30:00,79.7,79.86,79.53,79.74,82708.0,60.7139,60.8358,60.5844,60.7444,82708.0
2016-01-25 09:30:00,79.44,79.98,79.18,79.28,43589.0,60.5159,60.9272,60.3178,60.394,43589.0
2016-01-25 10:00:00,79.24,79.74,79.23,79.61,27300.0,60.3635,60.7444,60.3559,60.6454,27300.0
2016-01-25 10:30:00,79.64,79.8,79.17,79.31,28641.0,60.6682,60.7901,60.3102,60.4168,28641.0
2016-01-25 11:00:00,79.27,79.44,79.02,79.39,28531.0,60.3864,60.5159,60.1959,60.4778,28531.0
2016-01-25 11:30:00,79.35,79.43,79.04,79.15,17679.0,60.4473,60.5082,60.2112,60.2949,17679.0
2016-01-25 12:00:00,79.08,79.47,79.07,79.34,31058.0,60.2416,60.5387,60.234,60.4397,31058.0
2016-01-25 12:30:00,79.34,79.63,79.29,79.58,20051.0,60.4397,60.6606,60.4016,60.6225,20051.0
2016-01-25 13:00:00,79.59,79.93,79.53,79.87,29383.0,60.6301,60.8891,60.5844,60.8434,29383.0
2016-01-25 13:30:00,79.89,79.96,79.44,79.54,28211.0,60.8587,60.912,60.5159,60.592,28211.0
2016-01-25 14:00:00,79.55,79.78,79.47,79.73,22171.0,60.5997,60.7749,60.5387,60.7368,22171.0
2016-01-25 14:30:00,79.72,79.85,79.62,79.85,41595.0,60.7292,60.8282,60.653,60.8282,41595.0
2016-01-25 15:00:00,79.82,79.96,79.48,79.58,84917.0,60.8053,60.912,60.5463,60.6225,84917.0
2016-01-25 15:30:00,79.59,79.66,79.15,79.29,198000.0,60.6301,60.6835,60.2949,60.4016,198000.0
2016-01-26 09:30:00,79.56,80.53,79.56,80.53,39962.0,60.6073,61.3462,60.6073,61.3462,39962.0
2016-01-26 10:00:00,80.58,81.61,80.53,81.55,81356.0,61.3843,62.1689,61.3462,62.1232,81356.0
2016-01-26 10:30:00,81.49,81.88,81.49,81.87,60039.0,62.0775,62.3746,62.0775,62.367,60039.0
2016-01-26 11:00:00,81.82,82.07,81.75,81.98,84438.0,62.3289,62.5193,62.2756,62.4508,84438.0
2016-01-26 11:30:00,81.98,81.99,81.69,81.86,52282.0,62.4508,62.4584,62.2299,62.3594,52282.0
2016-01-26 12:00:00,81.88,82.23,81.87,82.18,27269.0,62.3746,62.6412,62.367,62.6031,27269.0
2016-01-26 12:30:00,82.21,82.29,81.92,81.97,17341.0,62.626,62.6869,62.4051,62.4432,17341.0
2016-01-26 13:00:00,81.97,82.24,81.88,82.12,21107.0,62.4432,62.6489,62.3746,62.5574,21107.0
2016-01-26 13:30:00,82.13,82.13,81.91,81.96,19385.0,62.5651,62.5651,62.3975,62.4356,19385.0
2016-01-26 14:00:00,81.95,82.08,81.9,81.99,36356.0,62.4279,62.527,62.3898,62.4584,36356.0
2016-01-26 14:30:00,81.95,82.06,81.87,81.87,29618.0,62.4279,62.5117,62.367,62.367,29618.0
2016-01-26 15:00:00,81.86,81.91,81.6,81.76,37579.0,62.3594,62.3975,62.1613,62.2832,37579.0
2016-01-26 15:30:00,81.77,82.06,81.62,82.02,120328.0,62.2908,62.5117,62.1765,62.4813,120328.0
2016-01-27 09:30:00,82.01,82.37,81.61,82.03,36712.0,62.4736,62.7479,62.1689,62.4889,36712.0
2016-01-27 10:00:00,82.04,82.08,81.42,81.78,21368.0,62.4965,62.527,62.0242,62.2984,21368.0
2016-01-27 10:30:00,81.78,82.29,81.74,81.85,25658.0,62.2984,62.6869,62.268,62.3518,25658.0
2016-01-27 11:00:00,81.86,82.59,81.76,82.5,25435.0,62.3594,62.9155,62.2832,62.8469,25435.0
2016-01-27 11:30:00,82.5,83.08,82.48,83.03,27022.0,62.8469,63.2887,62.8317,63.2507,27022.0
2016-01-27 12:00:00,83.02,83.29,82.9,83.11,20849.0,63.243,63.4487,63.1516,63.3116,20849.0
2016-01-27 12:30:00,83.05,83.46,83.05,83.08,46676.0,63.2659,63.5782,63.2659,63.2887,46676.0
2016-01-27 13:00:00,83.05,83.25,82.99,83.04,28016.0,63.2659,63.4183,63.2202,63.2583,28016.0
2016-01-27 13:30:00,83.04,83.35,82.97,83.31,32285.0,63.2583,63.4944,63.205,63.464,32285.0
2016-01-27 14:00:00,83.27,83.53,82.45,82.76,57585.0,63.4335,63.6315,62.8088,63.045,57585.0
2016-01-27 14:30:00,82.76,82.78,82.15,82.15,41391.0,63.045,63.0602,62.5803,62.5803,41391.0
2016-01-27 15:00:00,82.15,82.15,81.45,81.83,45797.0,62.5803,62.5803,62.047,62.3365,45797.0
2016-01-27 15:30:00,81.85,82.07,81.68,82.04,117273.0,62.3518,62.5193,62.2223,62.4965,117273.0
2016-01-28 09:30:00,82.78,82.89,82.24,82.38,28728.0,63.0602,63.144,62.6489,62.7555,28728.0
2016-01-28 10:00:00,82.37,82.37,81.74,81.74,36441.0,62.7479,62.7479,62.268,62.268,36441.0
2016-01-28 10:30:00,81.69,82.28,81.61,82.13,18763.0,62.2299,62.6793,62.1689,62.5651,18763.0
2016-01-28 11:00:00,82.22,82.62,82.17,82.48,41364.0,62.6336,62.9383,62.5955,62.8317,41364.0
2016-01-28 11:30:00,82.4,82.4,81.82,81.95,30701.0,62.7707,62.7707,62.3289,62.4279,30701.0
2016-01-28 12:00:00,81.92,82.48,81.92,82.48,22519.0,62.4051,62.8317,62.4051,62.8317,22519.0
2016-01-28 12:30:00,82.45,82.7,82.34,82.7,27266.0,62.8088,62.9993,62.725,62.9993,27266.0
2016-01-28 13:00:00,82.72,82.84,82.41,82.69,31978.0,63.0145,63.1059,62.7784,62.9917,31978.0
2016-01-28 13:30:00,82.69,83.06,82.64,82.78,35396.0,62.9917,63.2735,62.9536,63.0602,35396.0
2016-01-28 14:00:00,82.71,83.24,82.66,83.22,34083.0,63.0069,63.4106,62.9688,63.3954,34083.0
2016-01-28 14:30:00,83.2,83.35,82.9,82.97,23148.0,63.3802,63.4944,63.1516,63.205,23148.0
2016-01-28 15:00:00,82.96,83.25,82.92,83.14,47372.0,63.1973,63.4183,63.1669,63.3345,47372.0
2016-01-28 15:30:00,83.14,83.42,83.11,83.35,164406.0,63.3345,63.5478,63.3116,63.4944,164406.0
2016-01-29 09:30:00,83.67,84.58,83.29,84.57,43706.0,63.7382,64.4314,63.4487,64.4238,43706.0
2016-01-29 10:00:00,84.42,84.66,84.1,84.5,49131.0,64.3095,64.4924,64.0658,64.3705,49131.0
2016-01-29 10:30:00,84.42,84.71,84.22,84.57,45961.0,64.3095,64.5305,64.1572,64.4238,45961.0
2016-01-29 11:00:00,84.62,84.78,84.34,84.48,36627.0,64.4619,64.5838,64.2486,64.3552,36627.0
2016-01-29 11:30:00,84.52,85.09,84.42,85.04,35646.0,64.3857,64.8199,64.3095,64.7818,35646.0
2016-01-29 12:00:00,85.06,85.3,84.98,84.98,56022.0,64.7971,64.9799,64.7361,64.7361,56022.0
2016-01-29 12:30:00,84.98,85.12,84.93,84.97,36422.0,64.7361,64.8428,64.698,64.7285,36422.0
2016-01-29 13:00:00,85.01,85.16,84.9,85.07,25424.0,64.759,64.8733,64.6752,64.8047,25424.0
2016-01-29 13:30:00,85.11,85.22,85.01,85.15,21344.0,64.8352,64.919,64.759,64.8656,21344.0
2016-01-29 14:00:00,85.14,85.43,85.04,85.43,46091.0,64.858,65.0789,64.7818,65.0789,46091.0
2016-01-29 14:30:00,85.39,85.5,85.23,85.49,52167.0,65.0485,65.1323,64.9266,65.1246,52167.0
2016-01-29 15:00:00,85.51,85.82,85.39,85.8,60682.0,65.1399,65.376,65.0485,65.3608,60682.0
2016-01-29 15:30:00,85.8,86.26,85.75,86.17,261747.0,65.3608,65.7112,65.3227,65.6427,261747.0
2016-02-01 09:30:00,83.39,84.27,82.03,82.67,177299.0,63.5249,64.1953,62.4889,62.9764,177299.0
2016-02-01 10:00:00,82.6,83.03,82.11,82.15,128167.0,62.9231,63.2507,62.5498,62.5803,128167.0
2016-02-01 10:30:00,82.23,82.88,82.06,82.78,80038.0,62.6412,63.1364,62.5117,63.0602,80038.0
2016-02-01 11:00:00,82.78,82.78,82.33,82.56,55280.0,63.0602,63.0602,62.7174,62.8926,55280.0
2016-02-01 11:30:00,82.6,82.86,82.58,82.7,36785.0,62.9231,63.1212,62.9079,62.9993,36785.0
2016-02-01 12:00:00,82.69,82.82,82.53,82.55,32871.0,62.9917,63.0907,62.8698,62.885,32871.0
2016-02-01 12:30:00,82.54,82.67,82.47,82.51,22869.0,62.8774,62.9764,62.8241,62.8545,22869.0
2016-02-01 13:00:00,82.52,83.0,82.49,82.92,52271.0,62.8622,63.2278,62.8393,63.1669,52271.0
2016-02-01 13:30:00,82.9,83.21,82.89,82.93,57718.0,63.1516,63.3878,63.144,63.1745,57718.0
2016-02-01 14:00:00,82.94,83.39,82.93,83.39,44327.0,63.1821,63.5249,63.1745,63.5249,44327.0
2016-02-01 14:30:00,83.37,83.96,83.32,83.96,78133.0,63.5097,63.9591,63.4716,63.9591,78133.0
2016-02-01 15:00:00,83.92,84.36,83.81,84.35,63277.0,63.9286,64.2638,63.8448,64.2562,63277.0
2016-02-01 15:30:00,84.33,84.35,83.86,83.9,155795.0,64.241,64.2562,63.8829,63.9134,155795.0
2016-02-02 09:30:00,83.0,83.18,82.69,82.84,33039.0,63.2278,63.3649,62.9917,63.1059,33039.0
2016-02-02 10:00:00,82.85,82.93,82.3,82.32,21573.0,63.1135,63.1745,62.6946,62.7098,21573.0
2016-02-02 10:30:00,82.39,82.69,82.29,82.59,24190.0,62.7631,62.9917,62.6869,62.9155,24190.0
2016-02-02 11:00:00,82.53,82.75,82.48,82.61,24353.0,62.8698,63.0374,62.8317,62.9307,24353.0
2016-02-02 11:30:00,82.58,82.72,82.41,82.44,22626.0,62.9079,63.0145,62.7784,62.8012,22626.0
2016-02-02 12:00:00,82.49,82.51,82.31,82.49,25598.0,62.8393,62.8545,62.7022,62.8393,25598.0
2016-02-02 12:30:00,82.5,82.62,82.36,82.51,11835.0,62.8469,62.9383,62.7403,62.8545,11835.0
2016-02-02 13:00:00,82.49,82.71,82.43,82.71,18523.0,62.8393,63.0069,62.7936,63.0069,18523.0
2016-02-02 13:30:00,82.74,82.74,82.38,82.41,14699.0,63.0297,63.0297,62.7555,62.7784,14699.0
2016-02-02 14:00:00,82.43,82.63,82.38,82.49,20703.0,62.7936,62.9459,62.7555,62.8393,20703.0
2016-02-02 14:30:00,82.49,82.9,82.43,82.69,21812.0,62.8393,63.1516,62.7936,62.9917,21812.0
2016-02-02 15:00:00,82.7,82.74,82.38,82.49,28709.0,62.9993,63.0297,62.7555,62.8393,28709.0
2016-02-02 15:30:00,82.54,82.83,82.54,82.69,78798.0,62.8774,63.0983,62.8774,62.9917,78798.0
2016-02-03 09:30:00,83.36,83.6,83.13,83.29,37869.0,63.502,63.6849,63.3268,63.4487,37869.0
2016-02-03 10:00:00,83.26,83.26,82.53,82.85,76406.0,63.4259,63.4259,62.8698,63.1135,76406.0
2016-02-03 10:30:00,82.79,83.68,82.67,83.66,33932.0,63.0678,63.7458,62.9764,63.7306,33932.0
2016-02-03 11:00:00,83.61,83.73,83.07,83.4,49492.0,63.6925,63.7839,63.2811,63.5325,49492.0
2016-02-03 11:30:00,83.39,83.53,83.02,83.15,44704.0,63.5249,63.6315,63.243,63.3421,44704.0
2016-02-03 12:00:00,83.17,83.33,83.07,83.1,26050.0,63.3573,63.4792,63.2811,63.304,26050.0
2016-02-03 12:30:00,83.11,83.11,82.67,82.98,28334.0,63.3116,63.3116,62.9764,63.2126,28334.0
2016-02-03 13:00:00,83.0,83.08,82.55,82.55,37688.0,63.2278,63.2887,62.885,62.885,37688.0
2016-02-03 13:30:00,82.55,82.6,82.32,82.5,22570.0,62.885,62.9231,62.7098,62.8469,22570.0
2016-02-03 14:00:00,82.51,83.2,82.37,83.13,48979.0,62.8545,63.3802,62.7479,63.3268,48979.0
2016-02-03 14:30:00,83.12,84.07,83.0,84.0,92722.0,63.3192,64.0429,63.2278,63.9896,92722.0
2016-02-03 15:00:00,84.0,84.1,83.54,83.57,35756.0,63.9896,64.0658,63.6392,63.662,35756.0
2016-02-03 15:30:00,83.57,83.86,83.46,83.84,88167.0,63.662,63.8829,63.5782,63.8677,88167.0
2016-02-04 09:30:00,83.45,84.99,83.45,84.33,53284.0,63.5706,64.7437,63.5706,64.241,53284.0
2016-02-04 10:00:00,84.32,85.13,83.78,84.96,55787.0,64.2334,64.8504,63.822,64.7209,55787.0
2016-02-04 10:30:00,84.99,85.89,84.84,85.86,59005.0,64.7437,65.4294,64.6295,65.4065,59005.0
2016-02-04 11:00:00,85.87,85.95,85.32,85.52,94770.0,65.4141,65.4751,64.9951,65.1475,94770.0
2016-02-04 11:30:00,85.38,85.49,84.86,85.13,34388.0,65.0408,65.1246,64.6447,64.8504,34388.0
2016-02-04 12:00:00,85.14,85.53,85.1,85.21,24864.0,64.858,65.1551,64.8275,64.9113,24864.0
2016-02-04 12:30:00,85.21,85.54,85.08,85.29,27894.0,64.9113,65.1627,64.8123,64.9723,27894.0
2016-02-04 13:00:00,85.26,85.61,85.22,85.47,34153.0,64.9494,65.2161,64.919,65.1094,34153.0
2016-02-04 13:30:00,85.38,85.67,85.35,85.5,44049.0,65.0408,65.2618,65.018,65.1323,44049.0
2016-02-04 14:00:00,85.54,85.72,85.27,85.42,44975.0,65.1627,65.2998,64.957,65.0713,44975.0
2016-02-04 14:30:00,85.4,85.65,85.22,85.6,41069.0,65.0561,65.2465,64.919,65.2084,41069.0
2016-02-04 15:00:00,85.6,85.72,85.37,85.57,38880.0,65.2084,65.2998,65.0332,65.1856,38880.0
2016-02-04 15:30:00,85.54,86.1,85.36,86.03,215085.0,65.1627,65.5893,65.0256,65.536,215085.0
2016-02-05 09:30:00,86.02,86.02,85.44,85.58,43603.0,65.5284,65.5284,65.0866,65.1932,43603.0
2016-02-05 10:00:00,85.63,85.8,85.18,85.18,58393.0,65.2313,65.3608,64.8885,64.8885,58393.0
2016-02-05 10:30:00,85.2,85.5,84.96,84.96,35497.0,64.9037,65.1323,64.7209,64.7209,35497.0
2016-02-05 11:00:00,84.99,85.02,84.36,84.72,41131.0,64.7437,64.7666,64.2638,64.5381,41131.0
2016-02-05 11:30:00,84.72,85.06,84.72,84.93,38468.0,64.5381,64.7971,64.5381,64.698,38468.0
2016-02-05 12:00:00,84.99,85.11,84.7,84.94,74760.0,64.7437,64.8352,64.5228,64.7057,74760.0
2016-02-05 12:30:00,84.95,85.31,84.86,84.97,33047.0,64.7133,64.9875,64.6447,64.7285,33047.0
2016-02-05 13:00:00,85.03,85.26,84.9,84.93,31671.0,64.7742,64.9494,64.6752,64.698,31671.0
2016-02-05 13:30:00,84.92,85.06,84.67,84.74,25175.0,64.6904,64.7971,64.5,64.5533,25175.0
2016-02-05 14:00:00,84.79,84.81,84.47,84.69,38806.0,64.5914,64.6066,64.3476,64.5152,38806.0
2016-02-05 14:30:00,84.68,85.07,84.68,84.94,42390.0,64.5076,64.8047,64.5076,64.7057,42390.0
2016-02-05 15:00:00,84.93,84.98,84.64,84.86,64058.0,64.698,64.7361,64.4771,64.6447,64058.0
2016-02-05 15:30:00,84.82,84.82,84.51,84.79,141428.0,64.6142,64.6142,64.3781,64.5914,141428.0
2016-02-08 09:30:00,83.99,84.67,83.73,83.93,47346.0,63.982,64.5,63.7839,63.9363,47346.0
2016-02-08 10:00:00,83.87,84.19,83.19,83.42,40075.0,63.8906,64.1343,63.3725,63.5478,40075.0
2016-02-08 10:30:00,83.42,84.38,83.4,84.31,73876.0,63.5478,64.2791,63.5325,64.2257,73876.0
2016-02-08 11:00:00,84.37,84.4,83.74,84.16,70545.0,64.2714,64.2943,63.7915,64.1115,70545.0
2016-02-08 11:30:00,84.15,84.15,83.56,83.76,35813.0,64.1039,64.1039,63.6544,63.8068,35813.0
2016-02-08 12:00:00,83.79,84.26,83.79,84.13,38957.0,63.8296,64.1876,63.8296,64.0886,38957.0
2016-02-08 12:30:00,84.13,84.39,84.13,84.23,25810.0,64.0886,64.2867,64.0886,64.1648,25810.0
2016-02-08 13:00:00,84.27,84.28,83.58,83.79,16145.0,64.1953,64.2029,63.6696,63.8296,16145.0
2016-02-08 13:30:00,83.75,83.91,83.62,83.71,32337.0,63.7991,63.921,63.7001,63.7687,32337.0
2016-02-08 14:00:00,83.7,84.12,83.7,84.06,48391.0,63.7611,64.081,63.7611,64.0353,48391.0
2016-02-08 14:30:00,84.08,84.28,83.96,84.11,38490.0,64.0505,64.2029,63.9591,64.0734,38490.0
2016-02-08 15:00:00,84.09,84.9,84.09,84.76,86183.0,64.0581,64.6752,64.0581,64.5685,86183.0
2016-02-08 15:30:00,84.75,85.52,84.74,85.29,276693.0,64.5609,65.1475,64.5533,64.9723,276693.0
2016-02-09 09:30:00,84.53,86.48,84.53,86.16,90847.0,64.3933,65.8788,64.3933,65.635,90847.0
2016-02-09 10:00:00,86.16,86.74,85.93,86.6,56183.0,65.635,66.0769,65.4598,65.9702,56183.0
2016-02-09 10:30:00,86.5,86.69,86.16,86.24,49177.0,65.894,66.0388,65.635,65.696,49177.0
2016-02-09 11:00:00,86.2,86.9,86.16,86.8,51777.0,65.6655,66.1988,65.635,66.1226,51777.0
2016-02-09 11:30:00,86.81,86.83,86.38,86.53,41278.0,66.1302,66.1454,65.8026,65.9169,41278.0
2016-02-09 12:00:00,86.54,86.87,86.36,86.39,48752.0,65.9245,66.1759,65.7874,65.8102,48752.0
2016-02-09 12:30:00,86.35,86.58,86.25,86.35,24900.0,65.7798,65.955,65.7036,65.7798,24900.0
2016-02-09 13:00:00,86.35,86.35,85.69,86.02,35586.0,65.7798,65.7798,65.277,65.5284,35586.0
2016-02-09 13:30:00,86.04,86.28,85.78,86.13,43390.0,65.5436,65.7264,65.3456,65.6122,43390.0
2016-02-09 14:00:00,86.17,86.69,86.17,86.32,56440.0,65.6427,66.0388,65.6427,65.7569,56440.0
2016-02-09 14:30:00,86.37,86.88,86.36,86.52,42177.0,65.795,66.1835,65.7874,65.9093,42177.0
2016-02-09 15:00:00,86.55,86.98,86.28,86.46,75421.0,65.9321,66.2597,65.7264,65.8636,75421.0
2016-02-09 15:30:00,86.42,86.69,86.19,86.38,158507.0,65.8331,66.0388,65.6579,65.8026,158507.0
2016-02-10 09:30:00,86.74,87.29,86.52,87.19,36991.0,66.0769,66.4958,65.9093,66.4197,36991.0
2016-02-10 10:00:00,87.16,87.6,86.89,87.16,46626.0,66.3968,66.732,66.1911,66.3968,46626.0
2016-02-10 10:30:00,87.17,87.55,86.3,86.39,68435.0,66.4044,66.6939,65.7417,65.8102,68435.0
2016-02-10 11:00:00,86.32,86.46,85.96,86.0,48443.0,65.7569,65.8636,65.4827,65.5131,48443.0
2016-02-10 11:30:00,86.1,86.2,85.7,86.19,36537.0,65.5893,65.6655,65.2846,65.6579,36537.0
2016-02-10 12:00:00,86.17,86.99,86.16,86.88,47867.0,65.6427,66.2673,65.635,66.1835,47867.0
2016-02-10 12:30:00,86.91,87.22,86.62,87.2,24238.0,66.2064,66.4425,65.9855,66.4273,24238.0
2016-02-10 13:00:00,87.11,87.15,86.71,86.72,30087.0,66.3587,66.3892,66.054,66.0616,30087.0
2016-02-10 13:30:00,86.73,86.81,86.58,86.73,18771.0,66.0692,66.1302,65.955,66.0692,18771.0
2016-02-10 14:00:00,86.68,87.0,86.68,86.9,32540.0,66.0312,66.2749,66.0312,66.1988,32540.0
2016-02-10 14:30:00,86.9,87.05,86.65,86.79,58114.0,66.1988,66.313,66.0083,66.115,58114.0
2016-02-10 15:00:00,86.83,87.08,86.53,86.6,97924.0,66.1454,66.3359,65.9169,65.9702,97924.0
2016-02-10 15:30:00,86.64,86.68,86.15,86.2,163797.0,66.0007,66.0312,65.6274,65.6655,163797.0
2016-02-11 09:30:00,85.31,85.92,84.96,85.64,40657.0,64.9875,65.4522,64.7209,65.2389,40657.0
2016-02-11 10:00:00,85.61,86.33,85.45,85.73,71979.0,65.2161,65.7645,65.0942,65.3075,71979.0
2016-02-11 10:30:00,85.62,85.77,84.93,85.03,30514.0,65.2237,65.3379,64.698,64.7742,30514.0
2016-02-11 11:00:00,85.09,85.37,84.86,84.92,39704.0,64.8199,65.0332,64.6447,64.6904,39704.0
2016-02-11 11:30:00,84.97,85.23,84.83,85.21,23846.0,64.7285,64.9266,64.6219,64.9113,23846.0
2016-02-11 12:00:00,85.15,85.5,85.14,85.4,34526.0,64.8656,65.1323,64.858,65.0561,34526.0
2016-02-11 12:30:00,85.38,85.95,85.25,85.8,27775.0,65.0408,65.4751,64.9418,65.3608,27775.0
2016-02-11 13:00:00,85.76,85.91,85.44,85.5,67271.0,65.3303,65.4446,65.0866,65.1323,67271.0
2016-02-11 13:30:00,85.49,85.53,84.78,84.97,39497.0,65.1246,65.1551,64.5838,64.7285,39497.0
2016-02-11 14:00:00,84.97,85.4,84.92,85.24,66666.0,64.7285,65.0561,64.6904,64.9342,66666.0
2016-02-11 14:30:00,85.22,86.38,85.14,86.02,54462.0,64.919,65.8026,64.858,65.5284,54462.0
2016-02-11 15:00:00,86.13,86.31,85.73,86.24,64166.0,65.6122,65.7493,65.3075,65.696,64166.0
2016-02-11 15:30:00,86.25,86.98,86.1,86.44,495041.0,65.7036,66.2597,65.5893,65.8483,495041.0
2016-02-12 09:30:00,86.93,87.74,86.5,87.37,119183.0,66.2216,66.8386,65.894,66.5568,119183.0
2016-02-12 10:00:00,87.41,87.69,86.88,87.67,176820.0,66.5873,66.8006,66.1835,66.7853,176820.0
2016-02-12 10:30:00,87.58,87.82,87.09,87.23,106147.0,66.7168,66.8996,66.3435,66.4501,106147.0
2016-02-12 11:00:00,87.23,88.26,87.16,88.2,95885.0,66.4501,67.2348,66.3968,67.1891,95885.0
2016-02-12 11:30:00,88.19,88.3,87.61,87.66,66758.0,67.1814,67.2652,66.7396,66.7777,66758.0
2016-02-12 12:00:00,87.64,88.26,87.55,88.14,43612.0,66.7625,67.2348,66.6939,67.1434,43612.0
2016-02-12 12:30:00,88.11,88.21,87.62,87.63,64641.0,67.1205,67.1967,66.7472,66.7549,64641.0
2016-02-12 13:00:00,87.64,87.82,87.45,87.75,52873.0,66.7625,66.8996,66.6177,66.8463,52873.0
2016-02-12 13:30:00,87.77,87.87,87.56,87.66,40254.0,66.8615,66.9377,66.7015,66.7777,40254.0
2016-02-12 14:00:00,87.67,87.85,87.57,87.72,58427.0,66.7853,66.9224,66.7091,66.8234,58427.0
2016-02-12 14:30:00,87.72,88.05,87.54,87.84,76309.0,66.8234,67.0748,66.6863,66.9148,76309.0
2016-02-12 15:00:00,87.81,88.11,87.76,88.11,116523.0,66.892,67.1205,66.8539,67.1205,116523.0
2016-02-12 15:30:00,88.1,88.1,87.65,87.88,305113.0,67.1129,67.1129,66.7701,66.9453,305113.0
2016-02-16 09:30:00,88.37,89.69,85.26,88.81,212632.0,67.3186,68.3241,64.9494,67.6538,212632.0
2016-02-16 10:00:00,88.69,89.4,88.09,89.04,140222.0,67.5623,68.1032,67.1053,67.829,140222.0
2016-02-16 10:30:00,89.16,89.62,88.6,88.9,126433.0,67.9204,68.2708,67.4938,67.7223,126433.0
2016-02-16 11:00:00,88.89,90.76,88.84,90.51,105905.0,67.7147,69.1392,67.6766,68.9488,105905.0
2016-02-16 11:30:00,90.56,91.22,89.37,90.98,306288.0,68.9869,69.4896,68.0803,69.3068,306288.0
2016-02-16 12:00:00,90.87,91.92,90.57,90.71,102925.0,69.223,70.0229,68.9945,69.1011,102925.0
2016-02-16 12:30:00,90.73,91.27,90.72,91.06,68217.0,69.1164,69.5277,69.1088,69.3678,68217.0
2016-02-16 13:00:00,91.02,91.3,90.67,90.96,56082.0,69.3373,69.5506,69.0707,69.2916,56082.0
2016-02-16 13:30:00,90.99,90.99,90.03,90.54,74317.0,69.3144,69.3144,68.5831,68.9716,74317.0
2016-02-16 14:00:00,90.55,90.88,90.43,90.87,82017.0,68.9793,69.2306,68.8878,69.223,82017.0
2016-02-16 14:30:00,90.87,90.92,90.51,90.59,59280.0,69.223,69.2611,68.9488,69.0097,59280.0
2016-02-16 15:00:00,90.57,90.76,90.01,90.22,115365.0,68.9945,69.1392,68.5679,68.7279,115365.0
2016-02-16 15:30:00,90.22,90.22,89.5,89.58,378305.0,68.7279,68.7279,68.1794,68.2403,378305.0
2016-02-17 09:30:00,89.17,89.53,88.61,89.07,86309.0,67.928,68.2022,67.5014,67.8518,86309.0
2016-02-17 10:00:00,89.05,89.61,88.91,89.33,67338.0,67.8366,68.2632,67.7299,68.0499,67338.0
2016-02-17 10:30:00,89.43,89.56,89.1,89.15,46549.0,68.1261,68.2251,67.8747,67.9128,46549.0
2016-02-17 11:00:00,89.17,89.26,88.73,88.96,54123.0,67.928,67.9966,67.5928,67.768,54123.0
2016-02-17 11:30:00,88.96,89.32,88.71,88.83,53196.0,67.768,68.0423,67.5776,67.669,53196.0
2016-02-17 12:00:00,88.85,88.87,88.5,88.58,49634.0,67.6842,67.6995,67.4176,67.4785,49634.0
2016-02-17 12:30:00,88.6,89.21,88.55,89.15,67825.0,67.4938,67.9585,67.4557,67.9128,67825.0
2016-02-17 13:00:00,89.16,89.72,89.07,89.66,63493.0,67.9204,68.347,67.8518,68.3013,63493.0
2016-02-17 13:30:00,89.62,89.75,89.26,89.71,42533.0,68.2708,68.3698,67.9966,68.3394,42533.0
2016-02-17 14:00:00,89.71,89.98,89.6,89.66,59114.0,68.3394,68.545,68.2556,68.3013,59114.0
2016-02-17 14:30:00,89.64,89.99,89.57,89.64,64553.0,68.286,68.5527,68.2327,68.286,64553.0
2016-02-17 15:00:00,89.65,89.9,89.63,89.83,76707.0,68.2936,68.4841,68.2784,68.4308,76707.0
2016-02-17 15:30:00,89.82,90.05,89.65,90.01,221031.0,68.4232,68.5984,68.2936,68.5679,221031.0
2016-02-18 09:30:00,90.14,90.49,89.93,90.47,58329.0,68.6669,68.9335,68.5069,68.9183,58329.0
2016-02-18 10:00:00,90.46,90.66,90.26,90.35,47996.0,68.9107,69.063,68.7583,68.8269,47996.0
2016-02-18 10:30:00,90.36,90.36,90.0,90.03,80756.0,68.8345,68.8345,68.5603,68.5831,80756.0
2016-02-18 11:00:00,90.03,90.4,89.96,90.36,43587.0,68.5831,68.865,68.5298,68.8345,43587.0
2016-02-18 11:30:00,90.4,90.88,90.38,90.85,30636.0,68.865,69.2306,68.8497,69.2078,30636.0
2016-02-18 12:00:00,90.85,90.98,90.57,90.83,32424.0,69.2078,69.3068,68.9945,69.1925,32424.0
2016-02-18 12:30:00,90.87,91.08,90.64,90.68,28438.0,69.223,69.383,69.0478,69.0783,28438.0
2016-02-18 13:00:00,90.66,90.69,90.26,90.61,22787.0,69.063,69.0859,68.7583,69.025,22787.0
2016-02-18 13:30:00,90.69,90.79,90.55,90.64,32792.0,69.0859,69.1621,68.9793,69.0478,32792.0
2016-02-18 14:00:00,90.64,91.02,90.64,91.01,26288.0,69.0478,69.3373,69.0478,69.3297,26288.0
2016-02-18 14:30:00,91.01,91.28,91.01,91.03,36194.0,69.3297,69.5354,69.3297,69.3449,36194.0
2016-02-18 15:00:00,91.05,91.06,90.54,90.63,57399.0,69.3601,69.3678,68.9716,69.0402,57399.0
2016-02-18 15:30:00,90.64,90.91,90.47,90.77,252209.0,69.0478,69.2535,68.9183,69.1468,252209.0
2016-02-19 09:30:00,90.18,90.51,89.83,90.35,99501.0,68.6974,68.9488,68.4308,68.8269,99501.0
2016-02-19 10:00:00,90.39,91.21,90.11,91.18,42085.0,68.8574,69.482,68.6441,69.4592,42085.0
2016-02-19 10:30:00,91.19,91.82,91.15,91.72,67862.0,69.4668,69.9467,69.4363,69.8705,67862.0
2016-02-19 11:00:00,91.72,92.34,91.55,92.3,108726.0,69.8705,70.3428,69.741,70.3124,108726.0
2016-02-19 11:30:00,92.3,92.45,91.93,91.99,89374.0,70.3124,70.4266,70.0305,70.0762,89374.0
2016-02-19 12:00:00,92.0,92.1,91.65,91.89,36616.0,70.0838,70.16,69.8172,70.0,36616.0
2016-02-19 12:30:00,91.91,92.17,91.89,92.09,31341.0,70.0153,70.2133,70.0,70.1524,31341.0
2016-02-19 13:00:00,92.07,92.29,91.92,92.26,110463.0,70.1372,70.3047,70.0229,70.2819,110463.0
2016-02-19 13:30:00,92.2,92.26,92.02,92.13,62218.0,70.2362,70.2819,70.0991,70.1829,62218.0
2016-02-19 14:00:00,92.12,92.27,92.07,92.13,85717.0,70.1752,70.2895,70.1372,70.1829,85717.0
2016-02-19 14:30:00,92.15,92.26,92.01,92.21,134744.0,70.1981,70.2819,70.0915,70.2438,134744.0
2016-02-19 15:00:00,92.18,92.18,91.78,92.08,77821.0,70.221,70.221,69.9162,70.1448,77821.0
2016-02-19 15:30:00,92.07,92.12,91.93,92.04,93901.0,70.1372,70.1752,70.0305,70.1143,93901.0
2016-02-22 09:30:00,92.78,93.14,92.59,92.68,40924.0,70.678,70.9523,70.5333,70.6018,40924.0
2016-02-22 10:00:00,92.65,93.05,92.44,92.58,28651.0,70.579,70.8837,70.419,70.5257,28651.0
2016-02-22 10:30:00,92.59,92.77,92.21,92.21,21580.0,70.5333,70.6704,70.2438,70.2438,21580.0
2016-02-22 11:00:00,92.17,92.42,91.97,92.35,40992.0,70.2133,70.4038,70.061,70.3505,40992.0
2016-02-22 11:30:00,92.34,92.92,92.29,92.55,108242.0,70.3428,70.7847,70.3047,70.5028,108242.0
2016-02-22 12:00:00,92.52,92.55,92.21,92.26,14003.0,70.48,70.5028,70.2438,70.2819,14003.0
2016-02-22 12:30:00,92.22,92.42,92.03,92.03,20450.0,70.2514,70.4038,70.1067,70.1067,20450.0
2016-02-22 13:00:00,92.02,92.35,91.99,92.34,25998.0,70.0991,70.3505,70.0762,70.3428,25998.0
2016-02-22 13:30:00,92.37,92.56,92.37,92.45,34487.0,70.3657,70.5104,70.3657,70.4266,34487.0
2016-02-22 14:00:00,92.45,92.45,92.16,92.28,23483.0,70.4266,70.4266,70.2057,70.2971,23483.0
2016-02-22 14:30:00,92.23,92.27,92.03,92.18,34525.0,70.259,70.2895,70.1067,70.221,34525.0
2016-02-22 15:00:00,92.18,92.22,92.05,92.16,66366.0,70.221,70.2514,70.1219,70.2057,66366.0
2016-02-22 15:30:00,92.16,92.4,92.07,92.37,99989.0,70.2057,70.3885,70.1372,70.3657,99989.0
2016-02-23 09:30:00,92.31,92.78,91.86,92.22,35111.0,70.32,70.678,69.9772,70.2514,35111.0
2016-02-23 10:00:00,92.14,92.45,91.7,92.45,21540.0,70.1905,70.4266,69.8553,70.4266,21540.0
2016-02-23 10:30:00,92.49,92.55,91.98,92.06,19861.0,70.4571,70.5028,70.0686,70.1295,19861.0
2016-02-23 11:00:00,92.05,92.06,91.75,91.81,20800.0,70.1219,70.1295,69.8934,69.9391,20800.0
2016-02-23 11:30:00,91.81,92.11,91.72,92.01,20306.0,69.9391,70.1676,69.8705,70.0915,20306.0
2016-02-23 12:00:00,91.98,91.98,91.54,91.7,18775.0,70.0686,70.0686,69.7334,69.8553,18775.0
2016-02-23 12:30:00,91.71,92.13,91.7,92.02,13523.0,69.8629,70.1829,69.8553,70.0991,13523.0
2016-02-23 13:00:00,92.02,92.24,91.98,92.13,21277.0,70.0991,70.2667,70.0686,70.1829,21277.0
2016-02-23 13:30:00,92.18,92.21,91.85,91.92,14558.0,70.221,70.2438,69.9696,70.0229,14558.0
2016-02-23 14:00:00,91.94,92.03,91.85,91.9,14083.0,70.0381,70.1067,69.9696,70.0077,14083.0
2016-02-23 14:30:00,91.9,91.96,91.74,91.74,21875.0,70.0077,70.0534,69.8858,69.8858,21875.0
2016-02-23 15:00:00,91.78,91.78,91.62,91.68,26028.0,69.9162,69.9162,69.7944,69.8401,26028.0
2016-02-23 15:30:00,91.68,92.02,91.67,91.74,101787.0,69.8401,70.0991,69.8324,69.8858,101787.0
2016-02-24 09:30:00,90.51,90.92,90.06,90.48,58798.0,68.9488,69.2611,68.606,68.9259,58798.0
2016-02-24 10:00:00,90.43,90.55,90.23,90.49,31388.0,68.8878,68.9793,68.7355,68.9335,31388.0
2016-02-24 10:30:00,90.51,90.66,90.13,90.52,54421.0,68.9488,69.063,68.6593,68.9564,54421.0
2016-02-24 11:00:00,90.53,90.59,90.2,90.36,25992.0,68.964,69.0097,68.7126,68.8345,25992.0
2016-02-24 11:30:00,90.36,90.73,90.33,90.47,39431.0,68.8345,69.1164,68.8117,68.9183,39431.0
2016-02-24 12:00:00,90.5,90.67,90.28,90.29,17399.0,68.9412,69.0707,68.7736,68.7812,17399.0
2016-02-24 12:30:00,90.27,90.48,90.21,90.4,26504.0,68.766,68.9259,68.7202,68.865,26504.0
2016-02-24 13:00:00,90.39,90.48,90.2,90.26,16154.0,68.8574,68.9259,68.7126,68.7583,16154.0
2016-02-24 13:30:00,90.26,90.41,90.22,90.33,28602.0,68.7583,68.8726,68.7279,68.8117,28602.0
2016-02-24 14:00:00,90.34,90.71,90.26,90.57,50460.0,68.8193,69.1011,68.7583,68.9945,50460.0
2016-02-24 14:30:00,90.56,90.7,90.46,90.5,58619.0,68.9869,69.0935,68.9107,68.9412,58619.0
2016-02-24 15:00:00,90.51,91.09,90.51,91.06,47052.0,68.9488,69.3906,68.9488,69.3678,47052.0
2016-02-24 15:30:00,91.05,91.09,90.81,91.04,140058.0,69.3601,69.3906,69.1773,69.3525,140058.0
2016-02-25 09:30:00,91.6,92.12,91.03,91.03,36007.0,69.7791,70.1752,69.3449,69.3449,36007.0
2016-02-25 10:00:00,91.01,91.07,90.73,90.95,24370.0,69.3297,69.3754,69.1164,69.284,24370.0
2016-02-25 10:30:00,90.96,91.09,90.81,90.91,29327.0,69.2916,69.3906,69.1773,69.2535,29327.0
2016-02-25 11:00:00,90.92,91.24,90.85,91.15,23064.0,69.2611,69.5049,69.2078,69.4363,23064.0
2016-02-25 11:30:00,91.1,91.27,90.96,91.21,30383.0,69.3982,69.5277,69.2916,69.482,30383.0
2016-02-25 12:00:00,91.27,91.32,91.16,91.18,14482.0,69.5277,69.5658,69.4439,69.4592,14482.0
2016-02-25 12:30:00,91.18,91.41,91.12,91.28,15091.0,69.4592,69.6344,69.4135,69.5354,15091.0
2016-02-25 13:00:00,91.28,91.45,91.28,91.39,18039.0,69.5354,69.6649,69.5354,69.6191,18039.0
2016-02-25 13:30:00,91.41,91.48,91.31,91.36,16904.0,69.6344,69.6877,69.5582,69.5963,16904.0
2016-02-25 14:00:00,91.35,91.48,91.21,91.41,24074.0,69.5887,69.6877,69.482,69.6344,24074.0
2016-02-25 14:30:00,91.44,91.47,91.32,91.44,39508.0,69.6572,69.6801,69.5658,69.6572,39508.0
2016-02-25 15:00:00,91.37,91.71,91.37,91.58,28675.0,69.6039,69.8629,69.6039,69.7639,28675.0
2016-02-25 15:30:00,91.58,91.97,91.49,91.88,133561.0,69.7639,70.061,69.6953,69.9924,133561.0
2016-02-26 09:30:00,92.2,92.44,91.04,91.04,49434.0,70.2362,70.419,69.3525,69.3525,49434.0
2016-02-26 10:00:00,91.05,91.22,90.92,91.02,36713.0,69.3601,69.4896,69.2611,69.3373,36713.0
2016-02-26 10:30:00,91.04,91.38,90.96,91.11,37723.0,69.3525,69.6115,69.2916,69.4058,37723.0
2016-02-26 11:00:00,91.06,91.07,90.77,90.8,42703.0,69.3678,69.3754,69.1468,69.1697,42703.0
2016-02-26 11:30:00,90.78,91.03,90.73,91.03,21520.0,69.1545,69.3449,69.1164,69.3449,21520.0
2016-02-26 12:00:00,91.0,91.02,90.75,91.01,21628.0,69.3221,69.3373,69.1316,69.3297,21628.0
2016-02-26 12:30:00,91.03,91.13,90.98,91.11,18064.0,69.3449,69.4211,69.3068,69.4058,18064.0
2016-02-26 13:00:00,91.14,91.25,90.93,90.97,20806.0,69.4287,69.5125,69.2687,69.2992,20806.0
2016-02-26 13:30:00,90.92,91.09,90.82,90.88,22593.0,69.2611,69.3906,69.1849,69.2306,22593.0
2016-02-26 14:00:00,90.85,91.18,90.85,91.18,40254.0,69.2078,69.4592,69.2078,69.4592,40254.0
2016-02-26 14:30:00,91.2,91.23,90.93,90.97,33803.0,69.4744,69.4973,69.2687,69.2992,33803.0
2016-02-26 15:00:00,90.95,91.27,90.94,91.15,31461.0,69.284,69.5277,69.2763,69.4363,31461.0
2016-02-26 15:30:00,91.17,91.42,91.17,91.26,90633.0,69.4516,69.642,69.4516,69.5201,90633.0
2016-02-29 09:30:00,91.22,91.65,91.0,91.2,45416.0,69.4896,69.8172,69.3221,69.4744,45416.0
2016-02-29 10:00:00,91.17,91.26,90.86,90.96,47650.0,69.4516,69.5201,69.2154,69.2916,47650.0
2016-02-29 10:30:00,91.05,91.44,90.95,91.34,54683.0,69.3601,69.6572,69.284,69.5811,54683.0
2016-02-29 11:00:00,91.37,91.38,91.08,91.23,30791.0,69.6039,69.6115,69.383,69.4973,30791.0
2016-02-29 11:30:00,91.21,91.62,91.16,91.43,20335.0,69.482,69.7944,69.4439,69.6496,20335.0
2016-02-29 12:00:00,91.42,91.6,91.24,91.24,21925.0,69.642,69.7791,69.5049,69.5049,21925.0
2016-02-29 12:30:00,91.23,91.25,91.09,91.14,21278.0,69.4973,69.5125,69.3906,69.4287,21278.0
2016-02-29 13:00:00,91.14,91.16,90.99,90.99,16770.0,69.4287,69.4439,69.3144,69.3144,16770.0
2016-02-29 13:30:00,91.0,91.06,90.88,91.0,24121.0,69.3221,69.3678,69.2306,69.3221,24121.0
2016-02-29 14:00:00,91.02,91.02,90.58,90.72,28190.0,69.3373,69.3373,69.0021,69.1088,28190.0
2016-02-29 14:30:00,90.78,90.9,90.62,90.64,28755.0,69.1545,69.2459,69.0326,69.0478,28755.0
2016-02-29 15:00:00,90.63,90.64,90.27,90.57,64664.0,69.0402,69.0478,68.766,68.9945,64664.0
2016-02-29 15:30:00,90.53,90.67,90.15,90.17,259762.0,68.964,69.0707,68.6745,68.6898,259762.0
2016-03-01 09:30:00,90.97,91.54,90.78,91.29,75947.0,69.2992,69.7334,69.1545,69.543,75947.0
2016-03-01 10:00:00,91.31,91.68,91.24,91.52,54397.0,69.5582,69.8401,69.5049,69.7182,54397.0
2016-03-01 10:30:00,91.52,91.71,91.24,91.34,49281.0,69.7182,69.8629,69.5049,69.5811,49281.0
2016-03-01 11:00:00,91.29,91.64,91.29,91.51,47394.0,69.543,69.8096,69.543,69.7106,47394.0
2016-03-01 11:30:00,91.57,91.66,91.43,91.6,34780.0,69.7563,69.8248,69.6496,69.7791,34780.0
2016-03-01 12:00:00,91.63,91.82,91.61,91.77,41005.0,69.802,69.9467,69.7867,69.9086,41005.0
2016-03-01 12:30:00,91.76,92.27,91.68,92.27,36827.0,69.901,70.2895,69.8401,70.2895,36827.0
2016-03-01 13:00:00,92.28,92.4,92.04,92.37,31083.0,70.2971,70.3885,70.1143,70.3657,31083.0
2016-03-01 13:30:00,92.36,92.6,92.32,92.6,40753.0,70.3581,70.5409,70.3276,70.5409,40753.0
2016-03-01 14:00:00,92.56,92.86,92.49,92.86,41072.0,70.5104,70.739,70.4571,70.739,41072.0
2016-03-01 14:30:00,92.83,93.05,92.68,93.05,35120.0,70.7161,70.8837,70.6018,70.8837,35120.0
2016-03-01 15:00:00,93.03,93.06,92.91,92.99,39788.0,70.8685,70.8913,70.7771,70.838,39788.0
2016-03-01 15:30:00,93.0,93.08,92.87,93.04,148927.0,70.8456,70.9066,70.7466,70.8761,148927.0
2016-03-02 09:30:00,92.0,92.72,91.46,92.22,68721.0,70.5765,71.1288,70.1622,70.7452,68721.0
2016-03-02 10:00:00,92.21,92.53,91.98,92.42,69919.0,70.7376,70.983,70.5611,70.8987,69919.0
2016-03-02 10:30:00,92.44,92.73,92.18,92.73,49419.0,70.914,71.1365,70.7145,71.1365,49419.0
2016-03-02 11:00:00,92.73,92.88,92.69,92.82,35302.0,71.1365,71.2515,71.1058,71.2055,35302.0
2016-03-02 11:30:00,92.86,93.04,92.8,92.95,45870.0,71.2362,71.3743,71.1902,71.3052,45870.0
2016-03-02 12:00:00,92.95,93.17,92.91,93.11,36696.0,71.3052,71.474,71.2746,71.428,36696.0
2016-03-02 12:30:00,93.11,93.28,93.04,93.16,39848.0,71.428,71.5584,71.3743,71.4663,39848.0
2016-03-02 13:00:00,93.17,93.35,93.14,93.29,37993.0,71.474,71.6121,71.451,71.5661,37993.0
2016-03-02 13:30:00,93.31,93.39,93.1,93.32,67592.0,71.5814,71.6428,71.4203,71.5891,67592.0
2016-03-02 14:00:00,93.31,93.63,93.27,93.56,50937.0,71.5814,71.8269,71.5507,71.7732,50937.0
2016-03-02 14:30:00,93.56,93.71,93.37,93.6,44868.0,71.7732,71.8883,71.6274,71.8039,44868.0
2016-03-02 15:00:00,93.6,93.65,93.36,93.36,98122.0,71.8039,71.8422,71.6198,71.6198,98122.0
2016-03-02 15:30:00,93.36,93.62,93.3,93.56,200712.0,71.6198,71.8192,71.5737,71.7732,200712.0
2016-03-03 09:30:00,93.63,93.77,93.21,93.73,36928.0,71.8269,71.9343,71.5047,71.9036,36928.0
2016-03-03 10:00:00,93.77,93.9,93.61,93.79,33896.0,71.9343,72.034,71.8115,71.9496,33896.0
2016-03-03 10:30:00,93.83,94.06,93.78,93.91,24068.0,71.9803,72.1568,71.942,72.0417,24068.0
2016-03-03 11:00:00,93.87,93.97,93.05,93.05,17497.0,72.011,72.0877,71.3819,71.3819,17497.0
2016-03-03 11:30:00,93.08,93.19,93.01,93.04,24820.0,71.405,71.4893,71.3513,71.3743,24820.0
2016-03-03 12:00:00,93.1,93.36,93.05,93.3,12836.0,71.4203,71.6198,71.3819,71.5737,12836.0
2016-03-03 12:30:00,93.23,93.44,93.11,93.44,20586.0,71.52,71.6811,71.428,71.6811,20586.0
2016-03-03 13:00:00,93.45,93.56,93.3,93.33,14706.0,71.6888,71.7732,71.5737,71.5967,14706.0
2016-03-03 13:30:00,93.34,93.5,93.34,93.38,17205.0,71.6044,71.7272,71.6044,71.6351,17205.0
2016-03-03 14:00:00,93.42,93.54,93.4,93.48,23904.0,71.6658,71.7578,71.6504,71.7118,23904.0
2016-03-03 14:30:00,93.51,93.71,93.46,93.55,19489.0,71.7348,71.8883,71.6965,71.7655,19489.0
2016-03-03 15:00:00,93.56,93.72,93.54,93.6,28845.0,71.7732,71.8959,71.7578,71.8039,28845.0
2016-03-03 15:30:00,93.6,93.94,93.6,93.93,93494.0,71.8039,72.0647,71.8039,72.057,93494.0
2016-03-04 09:30:00,93.8,93.99,93.55,93.56,34588.0,71.9573,72.1031,71.7655,71.7732,34588.0
2016-03-04 10:00:00,93.53,93.83,93.53,93.67,24257.0,71.7502,71.9803,71.7502,71.8576,24257.0
2016-03-04 10:30:00,93.7,93.73,93.35,93.5,42568.0,71.8806,71.9036,71.6121,71.7272,42568.0
2016-03-04 11:00:00,93.53,93.65,93.38,93.45,20617.0,71.7502,71.8422,71.6351,71.6888,20617.0
2016-03-04 11:30:00,93.42,93.43,93.16,93.31,20396.0,71.6658,71.6735,71.4663,71.5814,20396.0
2016-03-04 12:00:00,93.34,93.63,93.33,93.45,17016.0,71.6044,71.8269,71.5967,71.6888,17016.0
2016-03-04 12:30:00,93.45,93.58,93.37,93.51,15549.0,71.6888,71.7885,71.6274,71.7348,15549.0
2016-03-04 13:00:00,93.53,93.55,93.39,93.54,23625.0,71.7502,71.7655,71.6428,71.7578,23625.0
2016-03-04 13:30:00,93.52,93.85,93.5,93.68,26837.0,71.7425,71.9957,71.7272,71.8652,26837.0
2016-03-04 14:00:00,93.66,93.71,93.34,93.38,33362.0,71.8499,71.8883,71.6044,71.6351,33362.0
2016-03-04 14:30:00,93.35,93.45,93.25,93.34,31630.0,71.6121,71.6888,71.5354,71.6044,31630.0
2016-03-04 15:00:00,93.34,93.56,93.12,93.51,47372.0,71.6044,71.7732,71.4356,71.7348,47372.0
2016-03-04 15:30:00,93.51,93.77,93.48,93.69,125651.0,71.7348,71.9343,71.7118,71.8729,125651.0
2016-03-07 09:30:00,93.39,94.04,93.24,93.5,35056.0,71.6428,72.1414,71.5277,71.7272,35056.0
2016-03-07 10:00:00,93.49,93.96,93.41,93.61,42026.0,71.7195,72.08,71.6581,71.8115,42026.0
2016-03-07 10:30:00,93.66,93.85,93.61,93.67,58169.0,71.8499,71.9957,71.8115,71.8576,58169.0
2016-03-07 11:00:00,93.7,93.92,93.49,93.77,42393.0,71.8806,72.0494,71.7195,71.9343,42393.0
2016-03-07 11:30:00,93.77,93.87,93.65,93.69,21420.0,71.9343,72.011,71.8422,71.8729,21420.0
2016-03-07 12:00:00,93.69,94.08,93.64,94.08,79127.0,71.8729,72.1721,71.8346,72.1721,79127.0
2016-03-07 12:30:00,94.07,94.26,93.98,94.01,23890.0,72.1644,72.3102,72.0954,72.1184,23890.0
2016-03-07 13:00:00,94.04,94.23,93.84,94.17,92209.0,72.1414,72.2872,71.988,72.2411,92209.0
2016-03-07 13:30:00,94.13,94.17,94.02,94.17,28353.0,72.2105,72.2411,72.1261,72.2411,28353.0
2016-03-07 14:00:00,94.19,94.43,94.19,94.23,24781.0,72.2565,72.4406,72.2565,72.2872,24781.0
2016-03-07 14:30:00,94.23,94.25,94.0,94.14,24854.0,72.2872,72.3025,72.1107,72.2181,24854.0
2016-03-07 15:00:00,94.14,94.52,94.02,94.48,30535.0,72.2181,72.5096,72.1261,72.479,30535.0
2016-03-07 15:30:00,94.5,94.73,94.38,94.51,84338.0,72.4943,72.6707,72.4022,72.502,84338.0
2016-03-08 09:30:00,94.02,94.5,93.83,94.14,44164.0,72.1261,72.4943,71.9803,72.2181,44164.0
2016-03-08 10:00:00,94.08,94.31,93.71,93.82,22873.0,72.1721,72.3485,71.8883,71.9726,22873.0
2016-03-08 10:30:00,93.87,93.87,93.67,93.85,18415.0,72.011,72.011,71.8576,71.9957,18415.0
2016-03-08 11:00:00,93.85,94.31,93.85,94.27,25742.0,71.9957,72.3485,71.9957,72.3179,25742.0
2016-03-08 11:30:00,94.31,94.63,94.29,94.51,28276.0,72.3485,72.594,72.3332,72.502,28276.0
2016-03-08 12:00:00,94.5,94.53,94.23,94.23,21521.0,72.4943,72.5173,72.2872,72.2872,21521.0
2016-03-08 12:30:00,94.3,94.38,94.15,94.26,17442.0,72.3409,72.4022,72.2258,72.3102,17442.0
2016-03-08 13:00:00,94.29,94.33,94.21,94.26,13788.0,72.3332,72.3639,72.2718,72.3102,13788.0
2016-03-08 13:30:00,94.33,94.45,94.25,94.44,14976.0,72.3639,72.4559,72.3025,72.4483,14976.0
2016-03-08 14:00:00,94.42,94.59,94.4,94.41,31439.0,72.4329,72.5633,72.4176,72.4253,31439.0
2016-03-08 14:30:00,94.41,94.42,94.18,94.27,17901.0,72.4253,72.4329,72.2488,72.3179,17901.0
2016-03-08 15:00:00,94.29,94.31,94.0,94.04,37491.0,72.3332,72.3485,72.1107,72.1414,37491.0
2016-03-08 15:30:00,94.03,94.09,93.78,93.88,122740.0,72.1337,72.1798,71.942,72.0187,122740.0
2016-03-09 09:30:00,93.98,94.3,92.82,94.09,44200.0,72.0954,72.3409,71.2055,72.1798,44200.0
2016-03-09 10:00:00,94.13,94.23,93.92,94.12,28166.0,72.2105,72.2872,72.0494,72.2028,28166.0
2016-03-09 10:30:00,94.09,94.13,93.81,93.95,44400.0,72.1798,72.2105,71.965,72.0724,44400.0
2016-03-09 11:00:00,93.94,94.13,93.8,94.01,17740.0,72.0647,72.2105,71.9573,72.1184,17740.0
2016-03-09 11:30:00,94.06,94.13,93.95,94.08,14160.0,72.1568,72.2105,72.0724,72.1721,14160.0
2016-03-09 12:00:00,94.07,94.14,93.96,93.98,12335.0,72.1644,72.2181,72.08,72.0954,12335.0
2016-03-09 12:30:00,93.98,94.06,93.94,93.96,16225.0,72.0954,72.1568,72.0647,72.08,16225.0
2016-03-09 13:00:00,93.96,94.06,93.93,94.0,21186.0,72.08,72.1568,72.057,72.1107,21186.0
2016-03-09 13:30:00,94.01,94.16,93.95,94.15,9942.0,72.1184,72.2335,72.0724,72.2258,9942.0
2016-03-09 14:00:00,94.08,94.14,93.99,94.02,16810.0,72.1721,72.2181,72.1031,72.1261,16810.0
2016-03-09 14:30:00,94.04,94.05,93.98,94.04,23938.0,72.1414,72.1491,72.0954,72.1414,23938.0
2016-03-09 15:00:00,94.03,94.03,93.63,93.76,33682.0,72.1337,72.1337,71.8269,71.9266,33682.0
2016-03-09 15:30:00,93.74,93.97,93.71,93.97,81022.0,71.9113,72.0877,71.8883,72.0877,81022.0
2016-03-10 09:30:00,94.17,94.29,93.61,94.15,43509.0,72.2411,72.3332,71.8115,72.2258,43509.0
2016-03-10 10:00:00,94.1,94.14,93.75,93.8,20656.0,72.1874,72.2181,71.9189,71.9573,20656.0
2016-03-10 10:30:00,93.79,93.79,93.25,93.31,27359.0,71.9496,71.9496,71.5354,71.5814,27359.0
2016-03-10 11:00:00,93.29,93.36,92.98,93.09,28643.0,71.5661,71.6198,71.3282,71.4126,28643.0
2016-03-10 11:30:00,93.06,93.35,92.95,93.21,12410.0,71.3896,71.6121,71.3052,71.5047,12410.0
2016-03-10 12:00:00,93.17,93.43,93.15,93.2,16179.0,71.474,71.6735,71.4587,71.497,16179.0
2016-03-10 12:30:00,93.19,93.34,92.93,93.31,20886.0,71.4893,71.6044,71.2899,71.5814,20886.0
2016-03-10 13:00:00,93.33,93.41,93.03,93.41,20792.0,71.5967,71.6581,71.3666,71.6581,20792.0
2016-03-10 13:30:00,93.38,93.59,93.37,93.51,29979.0,71.6351,71.7962,71.6274,71.7348,29979.0
2016-03-10 14:00:00,93.5,93.72,93.42,93.69,25159.0,71.7272,71.8959,71.6658,71.8729,25159.0
2016-03-10 14:30:00,93.71,94.0,93.6,93.95,17973.0,71.8883,72.1107,71.8039,72.0724,17973.0
2016-03-10 15:00:00,93.94,94.03,93.65,93.94,37193.0,72.0647,72.1337,71.8422,72.0647,37193.0
2016-03-10 15:30:00,93.92,93.98,93.6,93.92,91377.0,72.0494,72.0954,71.8039,72.0494,91377.0
2016-03-11 09:30:00,94.72,94.94,94.51,94.9,61006.0,72.6631,72.8318,72.502,72.8011,61006.0
2016-03-11 10:00:00,94.93,94.95,94.64,94.76,73473.0,72.8242,72.8395,72.6017,72.6938,73473.0
2016-03-11 10:30:00,94.77,94.9,94.68,94.74,39282.0,72.7014,72.8011,72.6324,72.6784,39282.0
2016-03-11 11:00:00,94.75,95.18,94.74,95.13,38621.0,72.6861,73.0159,72.6784,72.9776,38621.0
2016-03-11 11:30:00,95.1,95.26,95.05,95.26,27394.0,72.9546,73.0773,72.9162,73.0773,27394.0
2016-03-11 12:00:00,95.25,95.46,95.23,95.38,35114.0,73.0696,73.2307,73.0543,73.1694,35114.0
2016-03-11 12:30:00,95.4,95.47,95.13,95.29,16917.0,73.1847,73.2384,72.9776,73.1003,16917.0
2016-03-11 13:00:00,95.31,95.35,95.09,95.18,20641.0,73.1157,73.1464,72.9469,73.0159,20641.0
2016-03-11 13:30:00,95.17,95.32,95.1,95.31,19889.0,73.0083,73.1233,72.9546,73.1157,19889.0
2016-03-11 14:00:00,95.3,95.32,95.11,95.19,22533.0,73.108,73.1233,72.9622,73.0236,22533.0
2016-03-11 14:30:00,95.2,95.27,95.17,95.17,25804.0,73.0313,73.085,73.0083,73.0083,25804.0
2016-03-11 15:00:00,95.18,95.32,95.14,95.31,29615.0,73.0159,73.1233,72.9853,73.1157,29615.0
2016-03-11 15:30:00,95.27,95.52,95.19,95.39,93950.0,73.085,73.2768,73.0236,73.177,93950.0
2016-03-14 09:30:00,95.19,95.45,94.89,95.05,25281.0,73.0236,73.2231,72.7935,72.9162,25281.0
2016-03-14 10:00:00,95.05,95.29,94.95,94.95,19325.0,72.9162,73.1003,72.8395,72.8395,19325.0
2016-03-14 10:30:00,94.98,95.05,94.9,94.93,12015.0,72.8625,72.9162,72.8011,72.8242,12015.0
2016-03-14 11:00:00,94.97,95.03,94.85,94.96,17882.0,72.8548,72.9009,72.7628,72.8472,17882.0
2016-03-14 11:30:00,94.99,94.99,94.78,94.79,19407.0,72.8702,72.8702,72.7091,72.7168,19407.0
2016-03-14 12:00:00,94.8,95.03,94.72,95.03,24930.0,72.7244,72.9009,72.6631,72.9009,24930.0
2016-03-14 12:30:00,95.03,95.2,95.0,95.18,12083.0,72.9009,73.0313,72.8779,73.0159,12083.0
2016-03-14 13:00:00,95.17,95.33,95.13,95.16,11555.0,73.0083,73.131,72.9776,73.0006,11555.0
2016-03-14 13:30:00,95.12,95.14,94.96,95.01,8304.0,72.9699,72.9853,72.8472,72.8855,8304.0
2016-03-14 14:00:00,95.01,95.02,94.94,95.0,11332.0,72.8855,72.8932,72.8318,72.8779,11332.0
2016-03-14 14:30:00,94.99,95.14,94.99,95.06,9835.0,72.8702,72.9853,72.8702,72.9239,9835.0
2016-03-14 15:00:00,95.1,95.13,95.02,95.11,18224.0,72.9546,72.9776,72.8932,72.9622,18224.0
2016-03-14 15:30:00,95.08,95.12,94.98,94.98,61143.0,72.9392,72.9699,72.8625,72.8625,61143.0
2016-03-15 09:30:00,94.4,94.61,94.16,94.48,25064.0,72.4176,72.5787,72.2335,72.479,25064.0
2016-03-15 10:00:00,94.45,94.99,94.43,94.99,15506.0,72.4559,72.8702,72.4406,72.8702,15506.0
2016-03-15 10:30:00,95.01,95.01,94.78,94.82,9037.0,72.8855,72.8855,72.7091,72.7398,9037.0
2016-03-15 11:00:00,94.89,94.89,94.75,94.8,7812.0,72.7935,72.7935,72.6861,72.7244,7812.0
2016-03-15 11:30:00,94.83,94.87,94.72,94.83,7328.0,72.7475,72.7781,72.6631,72.7475,7328.0
2016-03-15 12:00:00,94.81,94.81,94.67,94.8,15501.0,72.7321,72.7321,72.6247,72.7244,15501.0
2016-03-15 12:30:00,94.75,94.81,94.63,94.74,13992.0,72.6861,72.7321,72.594,72.6784,13992.0
2016-03-15 13:00:00,94.77,94.94,94.7,94.91,11084.0,72.7014,72.8318,72.6477,72.8088,11084.0
2016-03-15 13:30:00,94.95,95.01,94.87,94.97,7834.0,72.8395,72.8855,72.7781,72.8548,7834.0
2016-03-15 14:00:00,94.98,95.05,94.87,95.01,27701.0,72.8625,72.9162,72.7781,72.8855,27701.0
2016-03-15 14:30:00,94.98,95.01,94.92,94.98,10734.0,72.8625,72.8855,72.8165,72.8625,10734.0
2016-03-15 15:00:00,94.98,95.04,94.74,94.98,35416.0,72.8625,72.9085,72.6784,72.8625,35416.0
2016-03-15 15:30:00,94.97,94.99,94.76,94.88,120138.0,72.8548,72.8702,72.6938,72.7858,120138.0
2016-03-16 09:30:00,94.77,94.97,94.36,94.57,35134.0,72.7014,72.8548,72.3869,72.548,35134.0
2016-03-16 10:00:00,94.6,94.79,94.59,94.67,17297.0,72.571,72.7168,72.5633,72.6247,17297.0
2016-03-16 10:30:00,94.68,95.05,94.57,94.97,31255.0,72.6324,72.9162,72.548,72.8548,31255.0
2016-03-16 11:00:00,95.01,95.09,94.96,95.0,17757.0,72.8855,72.9469,72.8472,72.8779,17757.0
2016-03-16 11:30:00,95.01,95.07,94.95,94.96,19250.0,72.8855,72.9316,72.8395,72.8472,19250.0
2016-03-16 12:00:00,95.0,95.15,94.94,94.95,14447.0,72.8779,72.9929,72.8318,72.8395,14447.0
2016-03-16 12:30:00,94.92,94.98,94.88,94.95,8180.0,72.8165,72.8625,72.7858,72.8395,8180.0
2016-03-16 13:00:00,94.95,95.01,94.88,94.93,22436.0,72.8395,72.8855,72.7858,72.8242,22436.0
2016-03-16 13:30:00,94.96,94.96,94.75,94.79,21803.0,72.8472,72.8472,72.6861,72.7168,21803.0
2016-03-16 14:00:00,94.8,95.52,94.76,95.49,42644.0,72.7244,73.2768,72.6938,73.2538,42644.0
2016-03-16 14:30:00,95.49,95.74,95.25,95.25,29544.0,73.2538,73.4455,73.0696,73.0696,29544.0
2016-03-16 15:00:00,95.26,95.66,95.26,95.62,29092.0,73.0773,73.3842,73.0773,73.3535,29092.0
2016-03-16 15:30:00,95.62,95.68,95.47,95.58,114298.0,73.3535,73.3995,73.2384,73.3228,114298.0
2016-03-17 09:30:00,95.85,95.89,95.49,95.68,70265.0,73.5299,73.5606,73.2538,73.3995,70265.0
2016-03-17 10:00:00,95.63,95.82,95.6,95.66,25966.0,73.3612,73.5069,73.3381,73.3842,25966.0
2016-03-17 10:30:00,95.66,96.04,95.64,96.02,28348.0,73.3842,73.6757,73.3688,73.6603,28348.0
2016-03-17 11:00:00,96.07,96.97,96.05,96.97,50818.0,73.6987,74.3891,73.6834,74.3891,50818.0
2016-03-17 11:30:00,96.96,97.11,96.85,96.9,65114.0,74.3814,74.4965,74.2971,74.3354,65114.0
2016-03-17 12:00:00,96.92,97.39,96.88,97.37,53937.0,74.3508,74.7113,74.3201,74.696,53937.0
2016-03-17 12:30:00,97.35,97.54,97.33,97.49,57784.0,74.6806,74.8264,74.6653,74.788,57784.0
2016-03-17 13:00:00,97.49,97.56,97.23,97.36,32275.0,74.788,74.8417,74.5886,74.6883,32275.0
2016-03-17 13:30:00,97.33,97.7,97.28,97.7,39108.0,74.6653,74.9491,74.6269,74.9491,39108.0
2016-03-17 14:00:00,97.71,97.94,97.66,97.91,47280.0,74.9568,75.1332,74.9184,75.1102,47280.0
2016-03-17 14:30:00,97.89,98.24,97.87,98.22,101251.0,75.0949,75.3634,75.0795,75.348,101251.0
2016-03-17 15:00:00,98.22,98.51,98.19,98.45,102765.0,75.348,75.5705,75.325,75.5245,102765.0
2016-03-17 15:30:00,98.45,98.54,98.32,98.4,327135.0,75.5245,75.5935,75.4248,75.4861,327135.0
2016-03-18 09:30:00,98.82,98.82,97.88,98.5,193022.0,75.8083,75.8083,75.0872,75.5628,193022.0
2016-03-18 10:00:00,98.53,98.77,98.38,98.41,55743.0,75.5859,75.77,75.4708,75.4938,55743.0
2016-03-18 10:30:00,98.43,98.6,97.75,97.82,102456.0,75.5091,75.6396,74.9875,75.0412,102456.0
2016-03-18 11:00:00,97.87,97.89,97.64,97.69,47944.0,75.0795,75.0949,74.9031,74.9415,47944.0
2016-03-18 11:30:00,97.62,97.8,97.25,97.58,75351.0,74.8878,75.0258,74.6039,74.8571,75351.0
2016-03-18 12:00:00,97.6,97.89,97.6,97.74,28066.0,74.8724,75.0949,74.8724,74.9798,28066.0
2016-03-18 12:30:00,97.72,97.77,97.46,97.5,19213.0,74.9645,75.0028,74.765,74.7957,19213.0
2016-03-18 13:00:00,97.48,97.6,97.43,97.57,24356.0,74.7804,74.8724,74.742,74.8494,24356.0
2016-03-18 13:30:00,97.58,97.6,97.49,97.55,12937.0,74.8571,74.8724,74.788,74.8341,12937.0
2016-03-18 14:00:00,97.53,97.72,97.43,97.65,26864.0,74.8187,74.9645,74.742,74.9108,26864.0
2016-03-18 14:30:00,97.62,97.75,97.5,97.5,30808.0,74.8878,74.9875,74.7957,74.7957,30808.0
2016-03-18 15:00:00,97.5,97.87,97.5,97.81,35075.0,74.7957,75.0795,74.7957,75.0335,35075.0
2016-03-18 15:30:00,97.81,98.2,97.73,98.05,183774.0,75.0335,75.3327,74.9721,75.2176,183774.0
2016-03-21 09:30:00,97.8,97.97,97.47,97.52,37091.0,75.0258,75.1563,74.7727,74.811,37091.0
2016-03-21 10:00:00,97.5,97.56,96.93,96.96,36791.0,74.7957,74.8417,74.3584,74.3814,36791.0
2016-03-21 10:30:00,96.96,97.01,96.58,96.63,39283.0,74.3814,74.4198,74.0899,74.1283,39283.0
2016-03-21 11:00:00,96.64,96.86,96.64,96.75,30104.0,74.136,74.3047,74.136,74.2204,30104.0
2016-03-21 11:30:00,96.8,96.89,96.75,96.82,19761.0,74.2587,74.3277,74.2204,74.274,19761.0
2016-03-21 12:00:00,96.79,97.27,96.76,97.27,52332.0,74.251,74.6193,74.228,74.6193,52332.0
2016-03-21 12:30:00,97.27,97.35,97.1,97.23,18216.0,74.6193,74.6806,74.4888,74.5886,18216.0
2016-03-21 13:00:00,97.24,97.28,97.1,97.18,43572.0,74.5962,74.6269,74.4888,74.5502,43572.0
2016-03-21 13:30:00,97.19,97.22,97.01,97.13,31161.0,74.5579,74.5809,74.4198,74.5119,31161.0
2016-03-21 14:00:00,97.14,97.38,97.09,97.36,29226.0,74.5195,74.7036,74.4812,74.6883,29226.0
2016-03-21 14:30:00,97.39,97.45,97.17,97.4,60180.0,74.7113,74.7573,74.5425,74.719,60180.0
2016-03-21 15:00:00,97.4,97.59,97.3,97.41,69427.0,74.719,74.8647,74.6423,74.7267,69427.0
2016-03-21 15:30:00,97.4,97.55,97.33,97.48,123533.0,74.719,74.8341,74.6653,74.7804,123533.0
2016-03-22 09:30:00,97.63,97.69,97.18,97.38,58351.0,74.8954,74.9415,74.5502,74.7036,58351.0
2016-03-22 10:00:00,97.38,97.47,97.26,97.32,42493.0,74.7036,74.7727,74.6116,74.6576,42493.0
2016-03-22 10:30:00,97.31,97.43,97.16,97.36,43322.0,74.6499,74.742,74.5349,74.6883,43322.0
2016-03-22 11:00:00,97.33,97.39,97.08,97.31,51662.0,74.6653,74.7113,74.4735,74.6499,51662.0
2016-03-22 11:30:00,97.31,97.35,97.15,97.29,17117.0,74.6499,74.6806,74.5272,74.6346,17117.0
2016-03-22 12:00:00,97.31,97.43,97.21,97.42,46861.0,74.6499,74.742,74.5732,74.7343,46861.0
2016-03-22 12:30:00,97.39,97.48,97.3,97.37,32068.0,74.7113,74.7804,74.6423,74.696,32068.0
2016-03-22 13:00:00,97.37,97.44,97.31,97.4,46888.0,74.696,74.7497,74.6499,74.719,46888.0
2016-03-22 13:30:00,97.4,97.41,97.26,97.31,15142.0,74.719,74.7267,74.6116,74.6499,15142.0
2016-03-22 14:00:00,97.32,97.4,97.22,97.25,18602.0,74.6576,74.719,74.5809,74.6039,18602.0
2016-03-22 14:30:00,97.25,97.36,97.1,97.11,16148.0,74.6039,74.6883,74.4888,74.4965,16148.0
2016-03-22 15:00:00,97.11,97.19,96.87,96.95,44217.0,74.4965,74.5579,74.3124,74.3738,44217.0
2016-03-22 15:30:00,96.96,97.1,96.88,96.96,101637.0,74.3814,74.4888,74.3201,74.3814,101637.0
2016-03-23 09:30:00,97.22,97.29,96.54,97.18,40949.0,74.5809,74.6346,74.0593,74.5502,40949.0
2016-03-23 10:00:00,97.14,97.33,96.97,97.18,16722.0,74.5195,74.6653,74.3891,74.5502,16722.0
2016-03-23 10:30:00,97.16,97.55,97.01,97.54,22992.0,74.5349,74.8341,74.4198,74.8264,22992.0
2016-03-23 11:00:00,97.56,98.01,97.46,97.56,32353.0,74.8417,75.1869,74.765,74.8417,32353.0
2016-03-23 11:30:00,97.48,97.77,97.47,97.69,23567.0,74.7804,75.0028,74.7727,74.9415,23567.0
2016-03-23 12:00:00,97.75,97.9,97.64,97.89,22459.0,74.9875,75.1026,74.9031,75.0949,22459.0
2016-03-23 12:30:00,97.93,97.98,97.81,97.98,32940.0,75.1256,75.1639,75.0335,75.1639,32940.0
2016-03-23 13:00:00,97.95,98.12,97.94,97.99,16695.0,75.1409,75.2713,75.1332,75.1716,16695.0
2016-03-23 13:30:00,97.96,98.06,97.9,98.04,20772.0,75.1486,75.2253,75.1026,75.21,20772.0
2016-03-23 14:00:00,98.05,98.08,97.86,97.89,46253.0,75.2176,75.2406,75.0719,75.0949,46253.0
2016-03-23 14:30:00,97.89,98.09,97.67,97.68,39154.0,75.0949,75.2483,74.9261,74.9338,39154.0
2016-03-23 15:00:00,97.65,97.74,97.5,97.57,33525.0,74.9108,74.9798,74.7957,74.8494,33525.0
2016-03-23 15:30:00,97.57,97.77,97.52,97.62,90146.0,74.8494,75.0028,74.811,74.8878,90146.0
2016-03-24 09:30:00,97.13,97.61,97.1,97.47,19504.0,74.5119,74.8801,74.4888,74.7727,19504.0
2016-03-24 10:00:00,97.44,97.55,97.04,97.05,19728.0,74.7497,74.8341,74.4428,74.4505,19728.0
2016-03-24 10:30:00,97.08,97.18,96.93,97.07,35682.0,74.4735,74.5502,74.3584,74.4658,35682.0
2016-03-24 11:00:00,97.05,97.43,97.05,97.31,36968.0,74.4505,74.742,74.4505,74.6499,36968.0
2016-03-24 11:30:00,97.31,97.31,97.01,97.03,18007.0,74.6499,74.6499,74.4198,74.4351,18007.0
2016-03-24 12:00:00,97.03,97.32,97.03,97.08,11372.0,74.4351,74.6576,74.4351,74.4735,11372.0
2016-03-24 12:30:00,97.19,97.24,97.06,97.2,12441.0,74.5579,74.5962,74.4582,74.5656,12441.0
2016-03-24 13:00:00,97.19,97.21,97.09,97.15,23954.0,74.5579,74.5732,74.4812,74.5272,23954.0
2016-03-24 13:30:00,97.15,97.46,97.13,97.46,16275.0,74.5272,74.765,74.5119,74.765,16275.0
2016-03-24 14:00:00,97.47,97.48,97.24,97.39,21894.0,74.7727,74.7804,74.5962,74.7113,21894.0
2016-03-24 14:30:00,97.41,97.62,97.4,97.58,21708.0,74.7267,74.8878,74.719,74.8571,21708.0
2016-03-24 15:00:00,97.61,97.69,97.49,97.68,43558.0,74.8801,74.9415,74.788,74.9338,43558.0
2016-03-24 15:30:00,97.68,97.8,97.65,97.75,63232.0,74.9338,75.0258,74.9108,74.9875,63232.0
2016-03-28 09:30:00,98.05,98.26,97.98,98.2,14560.0,75.2176,75.3787,75.1639,75.3327,14560.0
2016-03-28 10:00:00,98.22,98.22,97.93,98.03,14226.0,75.348,75.348,75.1256,75.2023,14226.0
2016-03-28 10:30:00,98.02,98.06,97.79,97.79,12956.0,75.1946,75.2253,75.0182,75.0182,12956.0
2016-03-28 11:00:00,97.82,97.93,97.66,97.88,15005.0,75.0412,75.1256,74.9184,75.0872,15005.0
2016-03-28 11:30:00,97.9,97.95,97.82,97.92,14817.0,75.1026,75.1409,75.0412,75.1179,14817.0
2016-03-28 12:00:00,97.94,98.23,97.85,98.18,9878.0,75.1332,75.3557,75.0642,75.3174,9878.0
2016-03-28 12:30:00,98.17,98.22,98.08,98.18,11340.0,75.3097,75.348,75.2406,75.3174,11340.0
2016-03-28 13:00:00,98.18,98.26,98.15,98.2,7875.0,75.3174,75.3787,75.2943,75.3327,7875.0
2016-03-28 13:30:00,98.22,98.34,98.21,98.27,11425.0,75.348,75.4401,75.3404,75.3864,11425.0
2016-03-28 14:00:00,98.27,98.36,98.16,98.2,14194.0,75.3864,75.4554,75.302,75.3327,14194.0
2016-03-28 14:30:00,98.2,98.2,97.9,97.92,10118.0,75.3327,75.3327,75.1026,75.1179,10118.0
2016-03-28 15:00:00,97.97,98.15,97.94,98.01,17057.0,75.1563,75.2943,75.1332,75.1869,17057.0
2016-03-28 15:30:00,98.02,98.05,97.76,97.86,84265.0,75.1946,75.2176,74.9952,75.0719,84265.0
2016-03-29 09:30:00,97.86,98.34,97.54,98.07,26402.0,75.0719,75.4401,74.8264,75.233,26402.0
2016-03-29 10:00:00,98.1,98.24,97.9,98.11,10012.0,75.256,75.3634,75.1026,75.2637,10012.0
2016-03-29 10:30:00,98.1,98.18,97.9,98.03,25639.0,75.256,75.3174,75.1026,75.2023,25639.0
2016-03-29 11:00:00,98.05,98.12,97.9,98.02,31266.0,75.2176,75.2713,75.1026,75.1946,31266.0
2016-03-29 11:30:00,98.0,98.04,97.84,97.94,9976.0,75.1793,75.21,75.0565,75.1332,9976.0
2016-03-29 12:00:00,97.9,98.3,97.9,98.28,13546.0,75.1026,75.4094,75.1026,75.3941,13546.0
2016-03-29 12:30:00,98.35,98.4,98.21,98.28,9399.0,75.4478,75.4861,75.3404,75.3941,9399.0
2016-03-29 13:00:00,98.27,98.35,98.19,98.26,8329.0,75.3864,75.4478,75.325,75.3787,8329.0
2016-03-29 13:30:00,98.24,98.33,98.19,98.26,12291.0,75.3634,75.4324,75.325,75.3787,12291.0
2016-03-29 14:00:00,98.25,98.33,98.14,98.28,44230.0,75.3711,75.4324,75.2867,75.3941,44230.0
2016-03-29 14:30:00,98.28,98.28,98.11,98.13,79084.0,75.3941,75.3941,75.2637,75.279,79084.0
2016-03-29 15:00:00,98.11,98.68,98.09,98.64,94593.0,75.2637,75.7009,75.2483,75.6702,94593.0
2016-03-29 15:30:00,98.64,98.78,98.57,98.62,101146.0,75.6702,75.7776,75.6165,75.6549,101146.0
2016-03-30 09:30:00,99.08,99.09,98.54,99.01,28091.0,76.0078,76.0154,75.5935,75.9541,28091.0
2016-03-30 10:00:00,99.01,99.27,98.93,99.04,18726.0,75.9541,76.1535,75.8927,75.9771,18726.0
2016-03-30 10:30:00,99.07,99.14,98.97,99.01,20090.0,76.0001,76.0538,75.9234,75.9541,20090.0
2016-03-30 11:00:00,99.01,99.27,99.0,99.02,24706.0,75.9541,76.1535,75.9464,75.9617,24706.0
2016-03-30 11:30:00,99.01,99.13,98.95,99.09,6297.0,75.9541,76.0461,75.908,76.0154,6297.0
2016-03-30 12:00:00,99.11,99.34,99.07,99.33,13406.0,76.0308,76.2072,76.0001,76.1996,13406.0
2016-03-30 12:30:00,99.34,99.4,99.22,99.32,15714.0,76.2072,76.2533,76.1152,76.1919,15714.0
2016-03-30 13:00:00,99.37,99.4,99.22,99.3,22326.0,76.2302,76.2533,76.1152,76.1765,22326.0
2016-03-30 13:30:00,99.31,99.31,99.09,99.09,16109.0,76.1842,76.1842,76.0154,76.0154,16109.0
2016-03-30 14:00:00,99.06,99.23,98.99,99.23,12323.0,75.9924,76.1228,75.9387,76.1228,12323.0
2016-03-30 14:30:00,99.24,99.31,99.21,99.28,14417.0,76.1305,76.1842,76.1075,76.1612,14417.0
2016-03-30 15:00:00,99.25,99.4,99.25,99.36,24139.0,76.1382,76.2533,76.1382,76.2226,24139.0
2016-03-30 15:30:00,99.36,99.38,99.01,99.12,60846.0,76.2226,76.2379,75.9541,76.0385,60846.0
2016-03-31 09:30:00,99.12,99.44,98.57,98.58,48638.0,76.0385,76.2839,75.6165,75.6242,48638.0
2016-03-31 10:00:00,98.57,98.99,98.51,98.91,21128.0,75.6165,75.9387,75.5705,75.8774,21128.0
2016-03-31 10:30:00,98.93,99.4,98.9,99.3,20864.0,75.8927,76.2533,75.8697,76.1765,20864.0
2016-03-31 11:00:00,99.25,99.26,99.11,99.16,18902.0,76.1382,76.1459,76.0308,76.0691,18902.0
2016-03-31 11:30:00,99.17,99.41,99.09,99.38,11313.0,76.0768,76.2609,76.0154,76.2379,11313.0
2016-03-31 12:00:00,99.34,99.55,99.23,99.44,16825.0,76.2072,76.3683,76.1228,76.2839,16825.0
2016-03-31 12:30:00,99.44,99.54,99.34,99.43,33508.0,76.2839,76.3607,76.2072,76.2763,33508.0
2016-03-31 13:00:00,99.43,99.59,99.43,99.46,19370.0,76.2763,76.399,76.2763,76.2993,19370.0
2016-03-31 13:30:00,99.44,99.47,99.17,99.23,19668.0,76.2839,76.307,76.0768,76.1228,19668.0
2016-03-31 14:00:00,99.25,99.47,99.24,99.3,30478.0,76.1382,76.307,76.1305,76.1765,30478.0
2016-03-31 14:30:00,99.33,99.44,99.21,99.28,16857.0,76.1996,76.2839,76.1075,76.1612,16857.0
2016-03-31 15:00:00,99.26,99.42,99.23,99.37,22851.0,76.1459,76.2686,76.1228,76.2302,22851.0
2016-03-31 15:30:00,99.38,99.46,99.22,99.36,133733.0,76.2379,76.2993,76.1152,76.2226,133733.0
2016-04-01 09:30:00,98.63,99.1,98.43,98.72,29415.0,75.6626,76.0231,75.5091,75.7316,29415.0
2016-04-01 10:00:00,98.73,99.22,98.71,99.22,21324.0,75.7393,76.1152,75.7239,76.1152,21324.0
2016-04-01 10:30:00,99.2,99.43,99.15,99.34,16575.0,76.0998,76.2763,76.0615,76.2072,16575.0
2016-04-01 11:00:00,99.38,99.46,99.17,99.41,22700.0,76.2379,76.2993,76.0768,76.2609,22700.0
2016-04-01 11:30:00,99.4,99.41,99.24,99.24,23555.0,76.2533,76.2609,76.1305,76.1305,23555.0
2016-04-01 12:00:00,99.3,99.37,99.07,99.19,14947.0,76.1765,76.2302,76.0001,76.0922,14947.0
2016-04-01 12:30:00,99.14,99.25,98.94,99.06,29863.0,76.0538,76.1382,75.9004,75.9924,29863.0
2016-04-01 13:00:00,99.06,99.14,98.93,99.04,15394.0,75.9924,76.0538,75.8927,75.9771,15394.0
2016-04-01 13:30:00,99.07,99.27,99.02,99.21,25967.0,76.0001,76.1535,75.9617,76.1075,25967.0
2016-04-01 14:00:00,99.22,99.31,99.17,99.23,26775.0,76.1152,76.1842,76.0768,76.1228,26775.0
2016-04-01 14:30:00,99.29,99.29,99.18,99.21,28536.0,76.1689,76.1689,76.0845,76.1075,28536.0
2016-04-01 15:00:00,99.23,99.25,99.11,99.13,44573.0,76.1228,76.1382,76.0308,76.0461,44573.0
2016-04-01 15:30:00,99.15,99.79,99.1,99.72,153653.0,76.0615,76.5524,76.0231,76.4987,153653.0
2016-04-04 09:30:00,98.93,99.04,98.25,98.79,71929.0,75.8927,75.9771,75.3711,75.7853,71929.0
2016-04-04 10:00:00,98.75,98.89,98.42,98.57,77879.0,75.7546,75.862,75.5015,75.6165,77879.0
2016-04-04 10:30:00,98.59,98.76,98.59,98.63,61018.0,75.6319,75.7623,75.6319,75.6626,61018.0
2016-04-04 11:00:00,98.64,98.66,98.16,98.19,38652.0,75.6702,75.6856,75.302,75.325,38652.0
2016-04-04 11:30:00,98.16,98.35,98.14,98.23,24885.0,75.302,75.4478,75.2867,75.3557,24885.0
2016-04-04 12:00:00,98.25,98.32,98.22,98.25,21572.0,75.3711,75.4248,75.348,75.3711,21572.0
2016-04-04 12:30:00,98.23,98.28,98.17,98.18,31894.0,75.3557,75.3941,75.3097,75.3174,31894.0
2016-04-04 13:00:00,98.18,98.24,98.07,98.08,22172.0,75.3174,75.3634,75.233,75.2406,22172.0
2016-04-04 13:30:00,98.07,98.1,97.83,97.87,29584.0,75.233,75.256,75.0489,75.0795,29584.0
2016-04-04 14:00:00,97.87,98.02,97.77,98.02,23152.0,75.0795,75.1946,75.0028,75.1946,23152.0
2016-04-04 14:30:00,98.02,98.08,97.97,97.97,24192.0,75.1946,75.2406,75.1563,75.1563,24192.0
2016-04-04 15:00:00,97.99,98.27,97.99,98.1,41396.0,75.1716,75.3864,75.1716,75.256,41396.0
2016-04-04 15:30:00,98.11,98.32,97.94,98.29,155303.0,75.2637,75.4248,75.1332,75.4017,155303.0
2016-04-05 09:30:00,98.53,98.88,97.54,98.09,142686.0,75.5859,75.8543,74.8264,75.2483,142686.0
2016-04-05 10:00:00,98.13,98.18,97.45,97.58,66463.0,75.279,75.3174,74.7573,74.8571,66463.0
2016-04-05 10:30:00,97.57,97.69,97.34,97.4,31919.0,74.8494,74.9415,74.673,74.719,31919.0
2016-04-05 11:00:00,97.4,97.6,97.38,97.59,33851.0,74.719,74.8724,74.7036,74.8647,33851.0
2016-04-05 11:30:00,97.57,97.68,97.39,97.67,25986.0,74.8494,74.9338,74.7113,74.9261,25986.0
2016-04-05 12:00:00,97.64,97.86,97.62,97.73,20734.0,74.9031,75.0719,74.8878,74.9721,20734.0
2016-04-05 12:30:00,97.71,97.79,97.68,97.73,16189.0,74.9568,75.0182,74.9338,74.9721,16189.0
2016-04-05 13:00:00,97.73,97.82,97.56,97.8,28901.0,74.9721,75.0412,74.8417,75.0258,28901.0
2016-04-05 13:30:00,97.81,98.0,97.72,97.96,30040.0,75.0335,75.1793,74.9645,75.1486,30040.0
2016-04-05 14:00:00,97.95,98.1,97.93,98.08,35944.0,75.1409,75.256,75.1256,75.2406,35944.0
2016-04-05 14:30:00,98.08,98.37,98.06,98.3,69836.0,75.2406,75.4631,75.2253,75.4094,69836.0
2016-04-05 15:00:00,98.3,98.31,97.86,97.87,46984.0,75.4094,75.4171,75.0719,75.0795,46984.0
2016-04-05 15:30:00,97.88,97.96,97.53,97.71,181785.0,75.0872,75.1486,74.8187,74.9568,181785.0
2016-04-06 09:30:00,97.84,97.95,96.81,97.03,69247.0,75.0565,75.1409,74.2664,74.4351,69247.0
2016-04-06 10:00:00,97.01,97.13,96.53,96.97,55547.0,74.4198,74.5119,74.0516,74.3891,55547.0
2016-04-06 10:30:00,97.0,97.32,96.75,97.3,49024.0,74.4121,74.6576,74.2204,74.6423,49024.0
2016-04-06 11:00:00,97.31,97.39,97.05,97.35,104810.0,74.6499,74.7113,74.4505,74.6806,104810.0
2016-04-06 11:30:00,97.41,97.57,97.32,97.32,40462.0,74.7267,74.8494,74.6576,74.6576,40462.0
2016-04-06 12:00:00,97.32,97.45,97.29,97.41,22957.0,74.6576,74.7573,74.6346,74.7267,22957.0
2016-04-06 12:30:00,97.43,97.43,97.29,97.32,36560.0,74.742,74.742,74.6346,74.6576,36560.0
2016-04-06 13:00:00,97.32,97.45,97.3,97.39,42257.0,74.6576,74.7573,74.6423,74.7113,42257.0
2016-04-06 13:30:00,97.39,97.66,97.38,97.56,31139.0,74.7113,74.9184,74.7036,74.8417,31139.0
2016-04-06 14:00:00,97.56,97.57,97.22,97.28,30132.0,74.8417,74.8494,74.5809,74.6269,30132.0
2016-04-06 14:30:00,97.27,97.39,97.18,97.36,38386.0,74.6193,74.7113,74.5502,74.6883,38386.0
2016-04-06 15:00:00,97.35,97.99,97.3,97.89,71026.0,74.6806,75.1716,74.6423,75.0949,71026.0
2016-04-06 15:30:00,97.89,98.11,97.74,98.02,123755.0,75.0949,75.2637,74.9798,75.1946,123755.0
2016-04-07 09:30:00,97.83,98.1,97.81,97.95,49561.0,75.0489,75.256,75.0335,75.1409,49561.0
2016-04-07 10:00:00,97.97,98.02,97.4,97.44,27679.0,75.1563,75.1946,74.719,74.7497,27679.0
2016-04-07 10:30:00,97.45,97.69,97.41,97.46,23790.0,74.7573,74.9415,74.7267,74.765,23790.0
2016-04-07 11:00:00,97.43,97.46,97.0,97.09,19246.0,74.742,74.765,74.4121,74.4812,19246.0
2016-04-07 11:30:00,97.12,97.49,97.12,97.28,16041.0,74.5042,74.788,74.5042,74.6269,16041.0
2016-04-07 12:00:00,97.34,97.41,96.95,97.03,13474.0,74.673,74.7267,74.3738,74.4351,13474.0
2016-04-07 12:30:00,97.19,97.29,97.1,97.14,7976.0,74.5579,74.6346,74.4888,74.5195,7976.0
2016-04-07 13:00:00,97.12,97.27,97.09,97.16,13409.0,74.5042,74.6193,74.4812,74.5349,13409.0
2016-04-07 13:30:00,97.2,97.25,96.74,96.74,12796.0,74.5656,74.6039,74.2127,74.2127,12796.0
2016-04-07 14:00:00,96.75,96.8,96.56,96.78,12606.0,74.2204,74.2587,74.0746,74.2434,12606.0
2016-04-07 14:30:00,96.76,96.77,96.38,96.41,23251.0,74.228,74.2357,73.9365,73.9595,23251.0
2016-04-07 15:00:00,96.41,96.8,96.4,96.79,54407.0,73.9595,74.2587,73.9519,74.251,54407.0
2016-04-07 15:30:00,96.77,96.91,96.7,96.89,74923.0,74.2357,74.3431,74.182,74.3277,74923.0
2016-04-08 09:30:00,97.64,97.77,97.07,97.5,41118.0,74.9031,75.0028,74.4658,74.7957,41118.0
2016-04-08 10:00:00,97.45,97.54,97.22,97.44,36773.0,74.7573,74.8264,74.5809,74.7497,36773.0
2016-04-08 10:30:00,97.44,97.5,97.09,97.25,35296.0,74.7497,74.7957,74.4812,74.6039,35296.0
2016-04-08 11:00:00,97.23,97.4,97.14,97.23,23994.0,74.5886,74.719,74.5195,74.5886,23994.0
2016-04-08 11:30:00,97.25,97.25,97.0,97.24,11384.0,74.6039,74.6039,74.4121,74.5962,11384.0
2016-04-08 12:00:00,97.23,97.36,96.93,96.93,42999.0,74.5886,74.6883,74.3584,74.3584,42999.0
2016-04-08 12:30:00,96.93,97.24,96.85,97.24,18932.0,74.3584,74.5962,74.2971,74.5962,18932.0
2016-04-08 13:00:00,97.24,97.38,97.19,97.2,17955.0,74.5962,74.7036,74.5579,74.5656,17955.0
2016-04-08 13:30:00,97.18,97.29,97.18,97.29,12362.0,74.5502,74.6346,74.5502,74.6346,12362.0
2016-04-08 14:00:00,97.27,97.34,97.17,97.22,22214.0,74.6193,74.673,74.5425,74.5809,22214.0
2016-04-08 14:30:00,97.22,97.24,96.95,97.06,27081.0,74.5809,74.5962,74.3738,74.4582,27081.0
2016-04-08 15:00:00,97.06,97.16,96.93,97.09,28820.0,74.4582,74.5349,74.3584,74.4812,28820.0
2016-04-08 15:30:00,97.07,97.18,96.93,97.18,90904.0,74.4658,74.5502,74.3584,74.5502,90904.0
2016-04-11 09:30:00,97.54,97.96,97.47,97.7,20705.0,74.8264,75.1486,74.7727,74.9491,20705.0
2016-04-11 10:00:00,97.74,98.03,97.7,97.94,13994.0,74.9798,75.2023,74.9491,75.1332,13994.0
2016-04-11 10:30:00,97.95,98.01,97.6,97.6,30689.0,75.1409,75.1869,74.8724,74.8724,30689.0
2016-04-11 11:00:00,97.56,97.56,97.15,97.33,18432.0,74.8417,74.8417,74.5272,74.6653,18432.0
2016-04-11 11:30:00,97.34,97.35,97.06,97.32,8338.0,74.673,74.6806,74.4582,74.6576,8338.0
2016-04-11 12:00:00,97.36,97.58,97.23,97.43,21418.0,74.6883,74.8571,74.5886,74.742,21418.0
2016-04-11 12:30:00,97.46,97.55,97.35,97.48,13687.0,74.765,74.8341,74.6806,74.7804,13687.0
2016-04-11 13:00:00,97.53,97.56,97.36,97.36,11737.0,74.8187,74.8417,74.6883,74.6883,11737.0
2016-04-11 13:30:00,97.4,97.49,97.16,97.17,26890.0,74.719,74.788,74.5349,74.5425,26890.0
2016-04-11 14:00:00,97.19,97.32,97.03,97.15,25372.0,74.5579,74.6576,74.4351,74.5272,25372.0
2016-04-11 14:30:00,97.13,97.29,97.01,97.2,45897.0,74.5119,74.6346,74.4198,74.5656,45897.0
2016-04-11 15:00:00,97.24,97.24,96.94,97.02,44055.0,74.5962,74.5962,74.3661,74.4275,44055.0
2016-04-11 15:30:00,97.03,97.06,96.79,96.8,93914.0,74.4351,74.4582,74.251,74.2587,93914.0
2016-04-12 09:30:00,97.0,97.02,95.97,96.66,86195.0,74.4121,74.4275,73.622,74.1513,86195.0
2016-04-12 10:00:00,96.63,96.7,96.34,96.41,37478.0,74.1283,74.182,73.9058,73.9595,37478.0
2016-04-12 10:30:00,96.41,96.65,96.12,96.55,90872.0,73.9595,74.1436,73.7371,74.0669,90872.0
2016-04-12 11:00:00,96.55,96.88,96.52,96.88,110252.0,74.0669,74.3201,74.0439,74.3201,110252.0
2016-04-12 11:30:00,96.86,97.31,96.73,97.31,66837.0,74.3047,74.6499,74.205,74.6499,66837.0
2016-04-12 12:00:00,97.28,97.59,97.26,97.5,27288.0,74.6269,74.8647,74.6116,74.7957,27288.0
2016-04-12 12:30:00,97.5,97.72,97.39,97.69,48472.0,74.7957,74.9645,74.7113,74.9415,48472.0
2016-04-12 13:00:00,97.66,97.69,97.24,97.24,29031.0,74.9184,74.9415,74.5962,74.5962,29031.0
2016-04-12 13:30:00,97.25,97.38,97.2,97.29,35382.0,74.6039,74.7036,74.5656,74.6346,35382.0
2016-04-12 14:00:00,97.3,97.37,97.24,97.36,22072.0,74.6423,74.696,74.5962,74.6883,22072.0
2016-04-12 14:30:00,97.35,97.46,97.32,97.42,18010.0,74.6806,74.765,74.6576,74.7343,18010.0
2016-04-12 15:00:00,97.44,97.67,97.43,97.6,41634.0,74.7497,74.9261,74.742,74.8724,41634.0
2016-04-12 15:30:00,97.61,97.8,97.52,97.59,128191.0,74.8801,75.0258,74.811,74.8647,128191.0
2016-04-13 09:30:00,98.11,98.66,98.01,98.31,60871.0,75.2637,75.6856,75.1869,75.4171,60871.0
2016-04-13 10:00:00,98.32,98.37,98.07,98.34,24914.0,75.4248,75.4631,75.233,75.4401,24914.0
2016-04-13 10:30:00,98.37,98.49,98.11,98.41,26886.0,75.4631,75.5552,75.2637,75.4938,26886.0
2016-04-13 11:00:00,98.4,99.11,98.39,99.09,34104.0,75.4861,76.0308,75.4785,76.0154,34104.0
2016-04-13 11:30:00,99.12,99.44,99.11,99.26,23377.0,76.0385,76.2839,76.0308,76.1459,23377.0
2016-04-13 12:00:00,99.26,99.26,98.81,98.83,16870.0,76.1459,76.1459,75.8006,75.816,16870.0
2016-04-13 12:30:00,98.88,98.9,98.72,98.8,12555.0,75.8543,75.8697,75.7316,75.793,12555.0
2016-04-13 13:00:00,98.77,98.98,98.77,98.95,18162.0,75.77,75.9311,75.77,75.908,18162.0
2016-04-13 13:30:00,98.96,99.11,98.81,99.05,23223.0,75.9157,76.0308,75.8006,75.9848,23223.0
2016-04-13 14:00:00,99.04,99.09,98.96,99.02,23658.0,75.9771,76.0154,75.9157,75.9617,23658.0
2016-04-13 14:30:00,99.0,99.15,98.99,99.12,25156.0,75.9464,76.0615,75.9387,76.0385,25156.0
2016-04-13 15:00:00,99.13,99.24,99.06,99.18,32782.0,76.0461,76.1305,75.9924,76.0845,32782.0
2016-04-13 15:30:00,99.17,99.39,99.15,99.32,112531.0,76.0768,76.2456,76.0615,76.1919,112531.0
2016-04-14 09:30:00,99.29,99.5,98.5,98.55,25503.0,76.1689,76.33,75.5628,75.6012,25503.0
2016-04-14 10:00:00,98.56,98.67,98.41,98.67,26627.0,75.6089,75.6933,75.4938,75.6933,26627.0
2016-04-14 10:30:00,98.66,98.68,98.21,98.23,41147.0,75.6856,75.7009,75.3404,75.3557,41147.0
2016-04-14 11:00:00,98.22,98.43,98.22,98.35,42067.0,75.348,75.5091,75.348,75.4478,42067.0
2016-04-14 11:30:00,98.34,98.54,98.29,98.32,34456.0,75.4401,75.5935,75.4017,75.4248,34456.0
2016-04-14 12:00:00,98.38,98.53,98.3,98.47,45802.0,75.4708,75.5859,75.4094,75.5398,45802.0
2016-04-14 12:30:00,98.47,98.64,98.4,98.47,19259.0,75.5398,75.6702,75.4861,75.5398,19259.0
2016-04-14 13:00:00,98.51,98.59,98.42,98.48,69797.0,75.5705,75.6319,75.5015,75.5475,69797.0
2016-04-14 13:30:00,98.46,98.48,98.15,98.24,43668.0,75.5322,75.5475,75.2943,75.3634,43668.0
2016-04-14 14:00:00,98.25,98.29,98.1,98.21,46465.0,75.3711,75.4017,75.256,75.3404,46465.0
2016-04-14 14:30:00,98.19,98.5,98.15,98.47,33777.0,75.325,75.5628,75.2943,75.5398,33777.0
2016-04-14 15:00:00,98.48,98.68,98.46,98.65,54240.0,75.5475,75.7009,75.5322,75.6779,54240.0
2016-04-14 15:30:00,98.63,98.73,98.41,98.43,138962.0,75.6626,75.7393,75.4938,75.5091,138962.0
2016-04-15 09:30:00,98.77,99.15,98.59,98.91,105834.0,75.77,76.0615,75.6319,75.8774,105834.0
2016-04-15 10:00:00,98.89,99.42,98.89,99.38,28035.0,75.862,76.2686,75.862,76.2379,28035.0
2016-04-15 10:30:00,99.4,99.77,99.33,99.65,41392.0,76.2533,76.5371,76.1996,76.445,41392.0
2016-04-15 11:00:00,99.65,99.67,99.33,99.41,32112.0,76.445,76.4604,76.1996,76.2609,32112.0
2016-04-15 11:30:00,99.4,99.69,99.25,99.66,27681.0,76.2533,76.4757,76.1382,76.4527,27681.0
2016-04-15 12:00:00,99.67,99.8,99.48,99.48,24825.0,76.4604,76.5601,76.3146,76.3146,24825.0
2016-04-15 12:30:00,99.53,99.64,99.36,99.36,21521.0,76.353,76.4374,76.2226,76.2226,21521.0
2016-04-15 13:00:00,99.35,99.37,99.03,99.25,25168.0,76.2149,76.2302,75.9694,76.1382,25168.0
2016-04-15 13:30:00,99.27,99.3,98.98,98.99,30922.0,76.1535,76.1765,75.9311,75.9387,30922.0
2016-04-15 14:00:00,98.99,99.26,98.97,99.26,20278.0,75.9387,76.1459,75.9234,76.1459,20278.0
2016-04-15 14:30:00,99.27,99.45,99.24,99.38,25516.0,76.1535,76.2916,76.1305,76.2379,25516.0
2016-04-15 15:00:00,99.39,99.46,99.32,99.4,42063.0,76.2456,76.2993,76.1919,76.2533,42063.0
2016-04-15 15:30:00,99.41,99.45,99.22,99.37,114049.0,76.2609,76.2916,76.1152,76.2302,114049.0
2016-04-18 09:30:00,98.95,99.24,98.73,99.15,61516.0,75.908,76.1305,75.7393,76.0615,61516.0
2016-04-18 10:00:00,99.1,99.33,99.09,99.26,46730.0,76.0231,76.1996,76.0154,76.1459,46730.0
2016-04-18 10:30:00,99.26,99.52,99.2,99.35,59398.0,76.1459,76.3453,76.0998,76.2149,59398.0
2016-04-18 11:00:00,99.36,99.51,99.34,99.38,37075.0,76.2226,76.3376,76.2072,76.2379,37075.0
2016-04-18 11:30:00,99.39,99.5,99.25,99.35,46184.0,76.2456,76.33,76.1382,76.2149,46184.0
2016-04-18 12:00:00,99.36,99.37,99.14,99.34,28420.0,76.2226,76.2302,76.0538,76.2072,28420.0
2016-04-18 12:30:00,99.33,99.46,99.31,99.4,37622.0,76.1996,76.2993,76.1842,76.2533,37622.0
2016-04-18 13:00:00,99.36,99.38,99.24,99.32,34791.0,76.2226,76.2379,76.1305,76.1919,34791.0
2016-04-18 13:30:00,99.35,99.47,99.26,99.27,63768.0,76.2149,76.307,76.1459,76.1535,63768.0
2016-04-18 14:00:00,99.28,99.42,99.19,99.33,79426.0,76.1612,76.2686,76.0922,76.1996,79426.0
2016-04-18 14:30:00,99.32,99.47,99.31,99.43,51911.0,76.1919,76.307,76.1842,76.2763,51911.0
2016-04-18 15:00:00,99.43,99.61,99.37,99.58,60702.0,76.2763,76.4144,76.2302,76.3913,60702.0
2016-04-18 15:30:00,99.59,99.81,99.58,99.79,151211.0,76.399,76.5678,76.3913,76.5524,151211.0
2016-04-19 09:30:00,100.0,100.0,97.11,97.36,182716.0,76.7135,76.7135,74.4965,74.6883,182716.0
2016-04-19 10:00:00,97.29,97.76,97.13,97.57,122740.0,74.6346,74.9952,74.5119,74.8494,122740.0
2016-04-19 10:30:00,97.57,98.09,97.54,98.08,85515.0,74.8494,75.2483,74.8264,75.2406,85515.0
2016-04-19 11:00:00,98.09,98.52,96.98,97.17,102005.0,75.2483,75.5782,74.3968,74.5425,102005.0
2016-04-19 11:30:00,97.17,97.9,97.05,97.09,98557.0,74.5425,75.1026,74.4505,74.4812,98557.0
2016-04-19 12:00:00,97.17,97.25,96.9,97.13,53451.0,74.5425,74.6039,74.3354,74.5119,53451.0
2016-04-19 12:30:00,97.12,97.18,96.68,96.9,49577.0,74.5042,74.5502,74.1667,74.3354,49577.0
2016-04-19 13:00:00,96.9,96.97,96.72,96.78,53747.0,74.3354,74.3891,74.1973,74.2434,53747.0
2016-04-19 13:30:00,96.81,96.95,96.57,96.95,109492.0,74.2664,74.3738,74.0823,74.3738,109492.0
2016-04-19 14:00:00,96.97,97.09,96.7,96.84,67793.0,74.3891,74.4812,74.182,74.2894,67793.0
2016-04-19 14:30:00,96.81,97.02,96.73,96.74,65610.0,74.2664,74.4275,74.205,74.2127,65610.0
2016-04-19 15:00:00,96.74,96.93,96.72,96.83,109461.0,74.2127,74.3584,74.1973,74.2817,109461.0
2016-04-19 15:30:00,96.83,96.87,96.54,96.85,271337.0,74.2817,74.3124,74.0593,74.2971,271337.0
2016-04-20 09:30:00,96.81,97.21,96.27,96.28,49817.0,74.2664,74.5732,73.8521,73.8598,49817.0
2016-04-20 10:00:00,96.27,96.64,96.21,96.25,52159.0,73.8521,74.136,73.8061,73.8368,52159.0
2016-04-20 10:30:00,96.23,96.24,95.59,95.86,48255.0,73.8214,73.8291,73.3305,73.5376,48255.0
2016-04-20 11:00:00,95.83,95.98,95.58,95.89,37890.0,73.5146,73.6297,73.3228,73.5606,37890.0
2016-04-20 11:30:00,95.85,96.21,95.83,96.16,29001.0,73.5299,73.8061,73.5146,73.7677,29001.0
2016-04-20 12:00:00,96.15,96.21,95.99,96.17,78084.0,73.7601,73.8061,73.6373,73.7754,78084.0
2016-04-20 12:30:00,96.15,96.73,96.12,96.67,43108.0,73.7601,74.205,73.7371,74.159,43108.0
2016-04-20 13:00:00,96.7,96.73,96.35,96.43,25546.0,74.182,74.205,73.9135,73.9749,25546.0
2016-04-20 13:30:00,96.48,96.79,96.47,96.71,20186.0,74.0132,74.251,74.0056,74.1897,20186.0
2016-04-20 14:00:00,96.72,96.77,96.56,96.7,29096.0,74.1973,74.2357,74.0746,74.182,29096.0
2016-04-20 14:30:00,96.68,96.97,96.64,96.92,64129.0,74.1667,74.3891,74.136,74.3508,64129.0
2016-04-20 15:00:00,96.95,96.97,96.74,96.76,53976.0,74.3738,74.3891,74.2127,74.228,53976.0
2016-04-20 15:30:00,96.76,96.85,96.48,96.5,183516.0,74.228,74.2971,74.0132,74.0286,183516.0
2016-04-21 09:30:00,96.73,96.81,96.3,96.79,43922.0,74.205,74.2664,73.8751,74.251,43922.0
2016-04-21 10:00:00,96.81,97.02,96.7,96.91,34406.0,74.2664,74.4275,74.182,74.3431,34406.0
2016-04-21 10:30:00,96.87,96.95,96.6,96.72,25738.0,74.3124,74.3738,74.1053,74.1973,25738.0
2016-04-21 11:00:00,96.72,96.8,96.33,96.46,33093.0,74.1973,74.2587,73.8982,73.9979,33093.0
2016-04-21 11:30:00,96.46,96.67,96.39,96.49,35874.0,73.9979,74.159,73.9442,74.0209,35874.0
2016-04-21 12:00:00,96.48,96.49,96.0,96.23,35203.0,74.0132,74.0209,73.645,73.8214,35203.0
2016-04-21 12:30:00,96.22,96.47,96.22,96.36,15905.0,73.8138,74.0056,73.8138,73.9212,15905.0
2016-04-21 13:00:00,96.36,96.38,96.13,96.14,20543.0,73.9212,73.9365,73.7447,73.7524,20543.0
2016-04-21 13:30:00,96.14,96.2,95.95,96.01,25924.0,73.7524,73.7984,73.6066,73.6527,25924.0
2016-04-21 14:00:00,96.0,96.18,95.95,96.02,41724.0,73.645,73.7831,73.6066,73.6603,41724.0
2016-04-21 14:30:00,96.0,96.08,95.78,96.05,37172.0,73.645,73.7064,73.4762,73.6834,37172.0
2016-04-21 15:00:00,96.02,96.18,95.92,95.93,39462.0,73.6603,73.7831,73.5836,73.5913,39462.0
2016-04-21 15:30:00,95.94,96.22,95.91,96.07,129719.0,73.599,73.8138,73.576,73.6987,129719.0
2016-04-22 09:30:00,96.21,97.15,96.2,97.13,43338.0,73.8061,74.5272,73.7984,74.5119,43338.0
2016-04-22 10:00:00,97.16,97.41,96.97,97.08,15344.0,74.5349,74.7267,74.3891,74.4735,15344.0
2016-04-22 10:30:00,97.1,97.29,96.66,96.7,26103.0,74.4888,74.6346,74.1513,74.182,26103.0
2016-04-22 11:00:00,96.76,96.78,96.46,96.62,22387.0,74.228,74.2434,73.9979,74.1206,22387.0
2016-04-22 11:30:00,96.6,96.86,96.56,96.77,13847.0,74.1053,74.3047,74.0746,74.2357,13847.0
2016-04-22 12:00:00,96.81,96.91,96.59,96.6,34232.0,74.2664,74.3431,74.0976,74.1053,34232.0
2016-04-22 12:30:00,96.63,96.79,96.62,96.74,10923.0,74.1283,74.251,74.1206,74.2127,10923.0
2016-04-22 13:00:00,96.76,96.95,96.71,96.81,42398.0,74.228,74.3738,74.1897,74.2664,42398.0
2016-04-22 13:30:00,96.8,97.05,96.77,96.91,28573.0,74.2587,74.4505,74.2357,74.3431,28573.0
2016-04-22 14:00:00,96.91,97.01,96.86,96.93,16455.0,74.3431,74.4198,74.3047,74.3584,16455.0
2016-04-22 14:30:00,96.92,97.05,96.83,97.01,27947.0,74.3508,74.4505,74.2817,74.4198,27947.0
2016-04-22 15:00:00,97.01,97.01,96.75,96.78,34542.0,74.4198,74.4198,74.2204,74.2434,34542.0
2016-04-22 15:30:00,96.77,96.87,96.58,96.79,115799.0,74.2357,74.3124,74.0899,74.251,115799.0
2016-04-25 09:30:00,96.75,96.75,96.22,96.39,17189.0,74.2204,74.2204,73.8138,73.9442,17189.0
2016-04-25 10:00:00,96.39,96.82,96.39,96.82,20758.0,73.9442,74.274,73.9442,74.274,20758.0
2016-04-25 10:30:00,96.87,96.89,96.66,96.67,25870.0,74.3124,74.3277,74.1513,74.159,25870.0
2016-04-25 11:00:00,96.75,96.95,96.61,96.89,11099.0,74.2204,74.3738,74.113,74.3277,11099.0
2016-04-25 11:30:00,96.85,96.86,96.69,96.86,10009.0,74.2971,74.3047,74.1743,74.3047,10009.0
2016-04-25 12:00:00,96.83,96.84,96.55,96.62,10061.0,74.2817,74.2894,74.0669,74.1206,10061.0
2016-04-25 12:30:00,96.66,96.92,96.62,96.85,10836.0,74.1513,74.3508,74.1206,74.2971,10836.0
2016-04-25 13:00:00,96.91,97.05,96.86,97.0,10467.0,74.3431,74.4505,74.3047,74.4121,10467.0
2016-04-25 13:30:00,96.94,97.04,96.89,96.97,18061.0,74.3661,74.4428,74.3277,74.3891,18061.0
2016-04-25 14:00:00,96.99,97.03,96.61,96.73,19291.0,74.4045,74.4351,74.113,74.205,19291.0
2016-04-25 14:30:00,96.73,96.79,96.67,96.76,19432.0,74.205,74.251,74.159,74.228,19432.0
2016-04-25 15:00:00,96.73,96.75,96.63,96.72,17210.0,74.205,74.2204,74.1283,74.1973,17210.0
2016-04-25 15:30:00,96.72,96.92,96.66,96.91,64637.0,74.1973,74.3508,74.1513,74.3431,64637.0
2016-04-26 09:30:00,96.93,98.37,96.93,98.37,30652.0,74.3584,75.4631,74.3584,75.4631,30652.0
2016-04-26 10:00:00,98.37,98.37,97.66,97.93,19150.0,75.4631,75.4631,74.9184,75.1256,19150.0
2016-04-26 10:30:00,97.86,98.01,97.78,97.95,19576.0,75.0719,75.1869,75.0105,75.1409,19576.0
2016-04-26 11:00:00,97.94,98.13,97.63,98.07,19711.0,75.1332,75.279,74.8954,75.233,19711.0
2016-04-26 11:30:00,98.05,98.06,97.8,97.93,13409.0,75.2176,75.2253,75.0258,75.1256,13409.0
2016-04-26 12:00:00,97.95,98.15,97.94,97.97,20175.0,75.1409,75.2943,75.1332,75.1563,20175.0
2016-04-26 12:30:00,97.97,98.06,97.88,97.95,15131.0,75.1563,75.2253,75.0872,75.1409,15131.0
2016-04-26 13:00:00,97.92,97.94,97.72,97.85,8205.0,75.1179,75.1332,74.9645,75.0642,8205.0
2016-04-26 13:30:00,97.86,97.91,97.72,97.84,15793.0,75.0719,75.1102,74.9645,75.0565,15793.0
2016-04-26 14:00:00,97.86,98.02,97.83,97.86,14056.0,75.0719,75.1946,75.0489,75.0719,14056.0
2016-04-26 14:30:00,97.86,98.17,97.84,98.01,34995.0,75.0719,75.3097,75.0565,75.1869,34995.0
2016-04-26 15:00:00,98.0,98.13,97.97,98.06,38118.0,75.1793,75.279,75.1563,75.2253,38118.0
2016-04-26 15:30:00,98.09,98.28,98.09,98.23,106944.0,75.2483,75.3941,75.2483,75.3557,106944.0
2016-04-27 09:30:00,98.05,98.38,97.88,98.14,22139.0,75.2176,75.4708,75.0872,75.2867,22139.0
2016-04-27 10:00:00,98.16,98.2,97.85,97.86,11906.0,75.302,75.3327,75.0642,75.0719,11906.0
2016-04-27 10:30:00,97.85,98.17,97.8,97.93,31377.0,75.0642,75.3097,75.0258,75.1256,31377.0
2016-04-27 11:00:00,97.91,98.03,97.83,98.03,12005.0,75.1102,75.2023,75.0489,75.2023,12005.0
2016-04-27 11:30:00,98.05,98.2,97.82,97.93,15703.0,75.2176,75.3327,75.0412,75.1256,15703.0
2016-04-27 12:00:00,97.88,97.94,97.47,97.86,26900.0,75.0872,75.1332,74.7727,75.0719,26900.0
2016-04-27 12:30:00,97.8,98.03,97.73,98.03,19466.0,75.0258,75.2023,74.9721,75.2023,19466.0
2016-04-27 13:00:00,98.04,98.09,97.85,97.89,16167.0,75.21,75.2483,75.0642,75.0949,16167.0
2016-04-27 13:30:00,97.93,98.1,97.87,97.99,26330.0,75.1256,75.256,75.0795,75.1716,26330.0
2016-04-27 14:00:00,97.98,98.25,97.84,98.07,24938.0,75.1639,75.3711,75.0565,75.233,24938.0
2016-04-27 14:30:00,98.09,98.17,97.97,98.08,22542.0,75.2483,75.3097,75.1563,75.2406,22542.0
2016-04-27 15:00:00,98.1,98.46,98.09,98.39,36409.0,75.256,75.5322,75.2483,75.4785,36409.0
2016-04-27 15:30:00,98.38,98.46,98.15,98.24,143948.0,75.4708,75.5322,75.2943,75.3634,143948.0
2016-04-28 09:30:00,97.66,97.76,97.23,97.51,30628.0,74.9184,74.9952,74.5886,74.8034,30628.0
2016-04-28 10:00:00,97.45,98.04,97.4,97.99,21131.0,74.7573,75.21,74.719,75.1716,21131.0
2016-04-28 10:30:00,98.05,98.09,97.83,98.06,20158.0,75.2176,75.2483,75.0489,75.2253,20158.0
2016-04-28 11:00:00,98.04,98.13,97.9,97.98,17152.0,75.21,75.279,75.1026,75.1639,17152.0
2016-04-28 11:30:00,98.04,98.15,97.95,98.05,13793.0,75.21,75.2943,75.1409,75.2176,13793.0
2016-04-28 12:00:00,98.07,98.08,98.0,98.0,26482.0,75.233,75.2406,75.1793,75.1793,26482.0
2016-04-28 12:30:00,98.0,98.21,97.92,98.14,25667.0,75.1793,75.3404,75.1179,75.2867,25667.0
2016-04-28 13:00:00,98.08,98.08,97.69,97.69,16127.0,75.2406,75.2406,74.9415,74.9415,16127.0
2016-04-28 13:30:00,97.68,97.91,97.65,97.89,22232.0,74.9338,75.1102,74.9108,75.0949,22232.0
2016-04-28 14:00:00,97.89,97.96,97.83,97.95,21712.0,75.0949,75.1486,75.0489,75.1409,21712.0
2016-04-28 14:30:00,97.92,98.01,97.73,97.76,24166.0,75.1179,75.1869,74.9721,74.9952,24166.0
2016-04-28 15:00:00,97.76,97.77,97.14,97.17,39870.0,74.9952,75.0028,74.5195,74.5425,39870.0
2016-04-28 15:30:00,97.18,97.39,97.11,97.34,64589.0,74.5502,74.7113,74.4965,74.673,64589.0
2016-04-29 09:30:00,96.91,96.91,96.09,96.2,23139.0,74.3431,74.3431,73.714,73.7984,23139.0
2016-04-29 10:00:00,96.19,96.3,96.02,96.12,54620.0,73.7908,73.8751,73.6603,73.7371,54620.0
2016-04-29 10:30:00,96.11,96.39,95.93,96.09,29767.0,73.7294,73.9442,73.5913,73.714,29767.0
2016-04-29 11:00:00,96.1,96.37,96.02,96.37,13655.0,73.7217,73.9288,73.6603,73.9288,13655.0
2016-04-29 11:30:00,96.37,96.4,96.03,96.36,14331.0,73.9288,73.9519,73.668,73.9212,14331.0
2016-04-29 12:00:00,96.34,96.4,96.18,96.28,11399.0,73.9058,73.9519,73.7831,73.8598,11399.0
2016-04-29 12:30:00,96.26,96.39,96.19,96.2,35476.0,73.8445,73.9442,73.7908,73.7984,35476.0
2016-04-29 13:00:00,96.21,96.32,96.11,96.19,22101.0,73.8061,73.8905,73.7294,73.7908,22101.0
2016-04-29 13:30:00,96.2,96.2,95.74,95.8,17098.0,73.7984,73.7984,73.4455,73.4916,17098.0
2016-04-29 14:00:00,95.82,95.91,95.63,95.86,36300.0,73.5069,73.576,73.3612,73.5376,36300.0
2016-04-29 14:30:00,95.81,95.83,95.59,95.59,38668.0,73.4992,73.5146,73.3305,73.3305,38668.0
2016-04-29 15:00:00,95.6,96.02,95.58,95.84,51059.0,73.3381,73.6603,73.3228,73.5223,51059.0
2016-04-29 15:30:00,95.84,96.19,95.84,95.97,146371.0,73.5223,73.7908,73.5223,73.622,146371.0
2016-05-02 09:30:00,96.16,96.65,96.03,96.27,24289.0,73.7677,74.1436,73.668,73.8521,24289.0
2016-05-02 10:00:00,96.23,96.5,96.12,96.47,34386.0,73.8214,74.0286,73.7371,74.0056,34386.0
2016-05-02 10:30:00,96.5,96.6,96.28,96.35,16185.0,74.0286,74.1053,73.8598,73.9135,16185.0
2016-05-02 11:00:00,96.38,96.68,96.37,96.55,31203.0,73.9365,74.1667,73.9288,74.0669,31203.0
2016-05-02 11:30:00,96.5,96.66,96.36,96.37,21466.0,74.0286,74.1513,73.9212,73.9288,21466.0
2016-05-02 12:00:00,96.37,96.55,96.34,96.54,20582.0,73.9288,74.0669,73.9058,74.0593,20582.0
2016-05-02 12:30:00,96.56,96.71,96.54,96.58,14456.0,74.0746,74.1897,74.0593,74.0899,14456.0
2016-05-02 13:00:00,96.58,96.74,96.57,96.63,10953.0,74.0899,74.2127,74.0823,74.1283,10953.0
2016-05-02 13:30:00,96.65,96.84,96.65,96.65,15050.0,74.1436,74.2894,74.1436,74.1436,15050.0
2016-05-02 14:00:00,96.62,96.72,96.58,96.64,18665.0,74.1206,74.1973,74.0899,74.136,18665.0
2016-05-02 14:30:00,96.65,96.65,96.45,96.45,16814.0,74.1436,74.1436,73.9902,73.9902,16814.0
2016-05-02 15:00:00,96.49,96.68,96.47,96.68,21889.0,74.0209,74.1667,74.0056,74.1667,21889.0
2016-05-02 15:30:00,96.66,96.88,96.56,96.76,73497.0,74.1513,74.3201,74.0746,74.228,73497.0
2016-05-03 09:30:00,95.94,96.1,95.7,95.9,50072.0,73.599,73.7217,73.4149,73.5683,50072.0
2016-05-03 10:00:00,95.88,96.24,95.77,96.16,31900.0,73.5529,73.8291,73.4686,73.7677,31900.0
2016-05-03 10:30:00,96.15,96.18,95.98,96.02,52351.0,73.7601,73.7831,73.6297,73.6603,52351.0
2016-05-03 11:00:00,96.01,96.14,95.98,96.0,39069.0,73.6527,73.7524,73.6297,73.645,39069.0
2016-05-03 11:30:00,96.0,96.27,95.92,96.26,25154.0,73.645,73.8521,73.5836,73.8445,25154.0
2016-05-03 12:00:00,96.23,96.27,96.1,96.17,17276.0,73.8214,73.8521,73.7217,73.7754,17276.0
2016-05-03 12:30:00,96.16,96.25,96.08,96.2,13228.0,73.7677,73.8368,73.7064,73.7984,13228.0
2016-05-03 13:00:00,96.21,96.35,96.18,96.26,18095.0,73.8061,73.9135,73.7831,73.8445,18095.0
2016-05-03 13:30:00,96.3,96.43,96.29,96.32,20102.0,73.8751,73.9749,73.8675,73.8905,20102.0
2016-05-03 14:00:00,96.29,96.4,96.22,96.36,18718.0,73.8675,73.9519,73.8138,73.9212,18718.0
2016-05-03 14:30:00,96.36,96.53,96.25,96.34,37671.0,73.9212,74.0516,73.8368,73.9058,37671.0
2016-05-03 15:00:00,96.35,96.38,96.2,96.3,37976.0,73.9135,73.9365,73.7984,73.8751,37976.0
2016-05-03 15:30:00,96.29,96.58,96.21,96.36,132798.0,73.8675,74.0899,73.8061,73.9212,132798.0
2016-05-04 09:30:00,96.06,96.23,95.4,96.06,30376.0,73.691,73.8214,73.1847,73.691,30376.0
2016-05-04 10:00:00,96.1,96.3,95.8,95.8,15994.0,73.7217,73.8751,73.4916,73.4916,15994.0
2016-05-04 10:30:00,95.81,96.17,95.73,96.15,22641.0,73.4992,73.7754,73.4379,73.7601,22641.0
2016-05-04 11:00:00,96.17,96.26,95.99,96.02,16880.0,73.7754,73.8445,73.6373,73.6603,16880.0
2016-05-04 11:30:00,95.99,96.08,95.8,95.9,35098.0,73.6373,73.7064,73.4916,73.5683,35098.0
2016-05-04 12:00:00,95.88,96.04,95.85,95.98,14286.0,73.5529,73.6757,73.5299,73.6297,14286.0
2016-05-04 12:30:00,95.89,96.01,95.83,95.84,6482.0,73.5606,73.6527,73.5146,73.5223,6482.0
2016-05-04 13:00:00,95.82,96.01,95.8,95.98,10706.0,73.5069,73.6527,73.4916,73.6297,10706.0
2016-05-04 13:30:00,95.97,96.01,95.84,95.88,71668.0,73.622,73.6527,73.5223,73.5529,71668.0
2016-05-04 14:00:00,95.88,96.01,95.67,95.99,20162.0,73.5529,73.6527,73.3918,73.6373,20162.0
2016-05-04 14:30:00,96.02,96.05,95.91,96.0,17163.0,73.6603,73.6834,73.576,73.645,17163.0
2016-05-04 15:00:00,95.99,96.1,95.93,95.94,38848.0,73.6373,73.7217,73.5913,73.599,38848.0
2016-05-04 15:30:00,95.94,96.21,95.94,96.08,125120.0,73.599,73.8061,73.599,73.7064,125120.0
2016-05-05 09:30:00,96.36,96.94,95.92,96.82,37112.0,73.9212,74.3661,73.5836,74.274,37112.0
2016-05-05 10:00:00,96.88,97.27,96.6,96.69,33508.0,74.3201,74.6193,74.1053,74.1743,33508.0
2016-05-05 10:30:00,96.68,96.97,96.52,96.83,27429.0,74.1667,74.3891,74.0439,74.2817,27429.0
2016-05-05 11:00:00,96.83,96.83,96.41,96.65,25638.0,74.2817,74.2817,73.9595,74.1436,25638.0
2016-05-05 11:30:00,96.72,97.01,96.61,96.99,13279.0,74.1973,74.4198,74.113,74.4045,13279.0
2016-05-05 12:00:00,96.95,97.03,96.86,96.95,23275.0,74.3738,74.4351,74.3047,74.3738,23275.0
2016-05-05 12:30:00,96.93,97.06,96.91,96.96,22585.0,74.3584,74.4582,74.3431,74.3814,22585.0
2016-05-05 13:00:00,96.95,96.99,96.55,96.55,30166.0,74.3738,74.4045,74.0669,74.0669,30166.0
2016-05-05 13:30:00,96.54,96.64,96.31,96.33,20234.0,74.0593,74.136,73.8828,73.8982,20234.0
2016-05-05 14:00:00,96.34,96.59,96.31,96.5,23890.0,73.9058,74.0976,73.8828,74.0286,23890.0
2016-05-05 14:30:00,96.49,96.54,96.27,96.31,24215.0,74.0209,74.0593,73.8521,73.8828,24215.0
2016-05-05 15:00:00,96.26,96.27,96.07,96.19,42639.0,73.8445,73.8521,73.6987,73.7908,42639.0
2016-05-05 15:30:00,96.19,96.19,95.85,95.96,125244.0,73.7908,73.7908,73.5299,73.6143,125244.0
2016-05-06 09:30:00,95.91,96.0,95.42,95.74,21842.0,73.576,73.645,73.2001,73.4455,21842.0
2016-05-06 10:00:00,95.78,96.03,95.78,95.96,38663.0,73.4762,73.668,73.4762,73.6143,38663.0
2016-05-06 10:30:00,95.9,95.93,95.79,95.93,23815.0,73.5683,73.5913,73.4839,73.5913,23815.0
2016-05-06 11:00:00,95.93,96.28,95.93,96.28,16654.0,73.5913,73.8598,73.5913,73.8598,16654.0
2016-05-06 11:30:00,96.25,96.27,95.83,95.95,9606.0,73.8368,73.8521,73.5146,73.6066,9606.0
2016-05-06 12:00:00,95.92,96.13,95.85,96.07,9023.0,73.5836,73.7447,73.5299,73.6987,9023.0
2016-05-06 12:30:00,96.03,96.21,96.0,96.18,9082.0,73.668,73.8061,73.645,73.7831,9082.0
2016-05-06 13:00:00,96.26,96.47,96.26,96.42,5782.0,73.8445,74.0056,73.8445,73.9672,5782.0
2016-05-06 13:30:00,96.39,96.79,96.28,96.79,13421.0,73.9442,74.251,73.8598,74.251,13421.0
2016-05-06 14:00:00,96.76,96.97,96.71,96.88,18665.0,74.228,74.3891,74.1897,74.3201,18665.0
2016-05-06 14:30:00,96.86,97.03,96.81,96.9,15891.0,74.3047,74.4351,74.2664,74.3354,15891.0
2016-05-06 15:00:00,96.91,97.01,96.84,96.95,19885.0,74.3431,74.4198,74.2894,74.3738,19885.0
2016-05-06 15:30:00,96.93,97.03,96.75,97.03,54170.0,74.3584,74.4351,74.2204,74.4351,54170.0
2016-05-09 09:30:00,96.6,97.4,96.51,97.3,24470.0,74.1053,74.719,74.0362,74.6423,24470.0
2016-05-09 10:00:00,97.33,97.37,96.74,96.77,10123.0,74.6653,74.696,74.2127,74.2357,10123.0
2016-05-09 10:30:00,96.85,97.08,96.68,96.93,29170.0,74.2971,74.4735,74.1667,74.3584,29170.0
2016-05-09 11:00:00,96.94,96.99,96.7,96.82,21482.0,74.3661,74.4045,74.182,74.274,21482.0
2016-05-09 11:30:00,96.78,97.04,96.66,97.02,14460.0,74.2434,74.4428,74.1513,74.4275,14460.0
2016-05-09 12:00:00,97.05,97.22,96.96,97.08,15462.0,74.4505,74.5809,74.3814,74.4735,15462.0
2016-05-09 12:30:00,97.06,97.24,97.0,97.24,12607.0,74.4582,74.5962,74.4121,74.5962,12607.0
2016-05-09 13:00:00,97.24,97.24,97.04,97.19,11313.0,74.5962,74.5962,74.4428,74.5579,11313.0
2016-05-09 13:30:00,97.16,97.24,97.02,97.11,16829.0,74.5349,74.5962,74.4275,74.4965,16829.0
2016-05-09 14:00:00,97.1,97.15,96.91,96.99,13766.0,74.4888,74.5272,74.3431,74.4045,13766.0
2016-05-09 14:30:00,97.0,97.07,96.97,97.04,28663.0,74.4121,74.4658,74.3891,74.4428,28663.0
2016-05-09 15:00:00,97.08,97.15,96.95,97.04,28586.0,74.4735,74.5272,74.3738,74.4428,28586.0
2016-05-09 15:30:00,97.02,97.11,96.94,97.01,125653.0,74.4275,74.4965,74.3661,74.4198,125653.0
2016-05-10 09:30:00,97.25,98.0,97.25,97.52,25830.0,74.6039,75.1793,74.6039,74.811,25830.0
2016-05-10 10:00:00,97.48,97.64,97.29,97.31,15121.0,74.7804,74.9031,74.6346,74.6499,15121.0
2016-05-10 10:30:00,97.32,97.73,97.32,97.64,11850.0,74.6576,74.9721,74.6576,74.9031,11850.0
2016-05-10 11:00:00,97.6,97.7,97.35,97.52,13597.0,74.8724,74.9491,74.6806,74.811,13597.0
2016-05-10 11:30:00,97.52,97.64,97.32,97.54,13735.0,74.811,74.9031,74.6576,74.8264,13735.0
2016-05-10 12:00:00,97.63,97.79,97.57,97.72,9672.0,74.8954,75.0182,74.8494,74.9645,9672.0
2016-05-10 12:30:00,97.72,97.73,97.58,97.58,56435.0,74.9645,74.9721,74.8571,74.8571,56435.0
2016-05-10 13:00:00,97.59,97.8,97.5,97.8,37436.0,74.8647,75.0258,74.7957,75.0258,37436.0
2016-05-10 13:30:00,97.82,97.92,97.74,97.92,8685.0,75.0412,75.1179,74.9798,75.1179,8685.0
2016-05-10 14:00:00,97.92,97.95,97.76,97.86,22161.0,75.1179,75.1409,74.9952,75.0719,22161.0
2016-05-10 14:30:00,97.86,98.01,97.81,97.81,21546.0,75.0719,75.1869,75.0335,75.0335,21546.0
2016-05-10 15:00:00,97.79,97.99,97.79,97.96,16670.0,75.0182,75.1716,75.0182,75.1486,16670.0
2016-05-10 15:30:00,97.94,98.07,97.88,97.95,54174.0,75.1332,75.233,75.0872,75.1409,54174.0
2016-05-11 09:30:00,97.52,98.07,96.89,97.07,22275.0,74.811,75.233,74.3277,74.4658,22275.0
2016-05-11 10:00:00,97.01,97.34,96.91,97.33,17850.0,74.4198,74.673,74.3431,74.6653,17850.0
2016-05-11 10:30:00,97.33,97.64,97.33,97.63,31170.0,74.6653,74.9031,74.6653,74.8954,31170.0
2016-05-11 11:00:00,97.58,97.59,97.04,97.31,23195.0,74.8571,74.8647,74.4428,74.6499,23195.0
2016-05-11 11:30:00,97.29,97.34,96.84,96.85,20960.0,74.6346,74.673,74.2894,74.2971,20960.0
2016-05-11 12:00:00,96.85,97.05,96.8,96.8,15329.0,74.2971,74.4505,74.2587,74.2587,15329.0
2016-05-11 12:30:00,96.8,96.94,96.79,96.93,30624.0,74.2587,74.3661,74.251,74.3584,30624.0
2016-05-11 13:00:00,96.94,97.05,96.9,97.03,11163.0,74.3661,74.4505,74.3354,74.4351,11163.0
2016-05-11 13:30:00,97.0,97.0,96.76,96.78,9340.0,74.4121,74.4121,74.228,74.2434,9340.0
2016-05-11 14:00:00,96.77,96.77,96.57,96.65,19113.0,74.2357,74.2357,74.0823,74.1436,19113.0
2016-05-11 14:30:00,96.61,96.63,96.32,96.36,17088.0,74.113,74.1283,73.8905,73.9212,17088.0
2016-05-11 15:00:00,96.35,96.43,96.22,96.31,40201.0,73.9135,73.9749,73.8138,73.8828,40201.0
2016-05-11 15:30:00,96.31,96.34,96.02,96.11,146885.0,73.8828,73.9058,73.6603,73.7294,146885.0
2016-05-12 09:30:00,96.32,97.26,96.32,97.04,34304.0,73.8905,74.6116,73.8905,74.4428,34304.0
2016-05-12 10:00:00,97.04,97.11,96.72,96.94,14448.0,74.4428,74.4965,74.1973,74.3661,14448.0
2016-05-12 10:30:00,96.98,96.98,96.61,96.86,12551.0,74.3968,74.3968,74.113,74.3047,12551.0
2016-05-12 11:00:00,96.95,96.95,96.6,96.66,37021.0,74.3738,74.3738,74.1053,74.1513,37021.0
2016-05-12 11:30:00,96.65,96.79,96.55,96.64,20287.0,74.1436,74.251,74.0669,74.136,20287.0
2016-05-12 12:00:00,96.61,96.61,96.47,96.48,9955.0,74.113,74.113,74.0056,74.0132,9955.0
2016-05-12 12:30:00,96.47,96.69,96.31,96.69,12966.0,74.0056,74.1743,73.8828,74.1743,12966.0
2016-05-12 13:00:00,96.74,96.77,96.55,96.71,30463.0,74.2127,74.2357,74.0669,74.1897,30463.0
2016-05-12 13:30:00,96.75,96.79,96.59,96.77,14001.0,74.2204,74.251,74.0976,74.2357,14001.0
2016-05-12 14:00:00,96.8,97.14,96.77,97.13,21113.0,74.2587,74.5195,74.2357,74.5119,21113.0
2016-05-12 14:30:00,97.13,97.13,96.93,97.02,38564.0,74.5119,74.5119,74.3584,74.4275,38564.0
2016-05-12 15:00:00,97.0,97.08,96.88,97.06,49810.0,74.4121,74.4735,74.3201,74.4582,49810.0
2016-05-12 15:30:00,97.06,97.24,97.0,97.1,96258.0,74.4582,74.5962,74.4121,74.4888,96258.0
2016-05-13 09:30:00,96.94,97.19,96.05,96.69,32712.0,74.3661,74.5579,73.6834,74.1743,32712.0
2016-05-13 10:00:00,96.73,97.36,96.72,97.14,25035.0,74.205,74.6883,74.1973,74.5195,25035.0
2016-05-13 10:30:00,97.11,97.25,96.89,97.14,16105.0,74.4965,74.6039,74.3277,74.5195,16105.0
2016-05-13 11:00:00,97.15,97.55,97.15,97.5,25223.0,74.5272,74.8341,74.5272,74.7957,25223.0
2016-05-13 11:30:00,97.48,97.49,97.09,97.16,12475.0,74.7804,74.788,74.4812,74.5349,12475.0
2016-05-13 12:00:00,97.11,97.31,97.0,97.26,10974.0,74.4965,74.6499,74.4121,74.6116,10974.0
2016-05-13 12:30:00,97.25,97.27,96.89,96.9,13306.0,74.6039,74.6193,74.3277,74.3354,13306.0
2016-05-13 13:00:00,96.92,96.92,96.54,96.59,7657.0,74.3508,74.3508,74.0593,74.0976,7657.0
2016-05-13 13:30:00,96.52,96.63,96.25,96.36,24668.0,74.0439,74.1283,73.8368,73.9212,24668.0
2016-05-13 14:00:00,96.38,96.4,95.92,96.05,19870.0,73.9365,73.9519,73.5836,73.6834,19870.0
2016-05-13 14:30:00,96.06,96.22,95.86,96.08,27045.0,73.691,73.8138,73.5376,73.7064,27045.0
2016-05-13 15:00:00,96.06,96.14,95.91,96.04,26461.0,73.691,73.7524,73.576,73.6757,26461.0
2016-05-13 15:30:00,96.04,96.12,95.92,96.07,69384.0,73.6757,73.7371,73.5836,73.6987,69384.0
2016-05-16 09:30:00,96.31,96.91,96.07,96.6,66256.0,73.8828,74.3431,73.6987,74.1053,66256.0
2016-05-16 10:00:00,96.68,96.77,96.43,96.64,19742.0,74.1667,74.2357,73.9749,74.136,19742.0
2016-05-16 10:30:00,96.64,96.8,96.6,96.8,35555.0,74.136,74.2587,74.1053,74.2587,35555.0
2016-05-16 11:00:00,96.76,97.02,96.76,97.0,13811.0,74.228,74.4275,74.228,74.4121,13811.0
2016-05-16 11:30:00,96.96,97.17,96.96,97.17,11169.0,74.3814,74.5425,74.3814,74.5425,11169.0
2016-05-16 12:00:00,97.17,97.17,96.95,96.95,11076.0,74.5425,74.5425,74.3738,74.3738,11076.0
2016-05-16 12:30:00,96.93,97.1,96.93,97.09,13014.0,74.3584,74.4888,74.3584,74.4812,13014.0
2016-05-16 13:00:00,97.1,97.24,97.1,97.14,11250.0,74.4888,74.5962,74.4888,74.5195,11250.0
2016-05-16 13:30:00,97.19,97.26,97.15,97.2,17573.0,74.5579,74.6116,74.5272,74.5656,17573.0
2016-05-16 14:00:00,97.19,97.35,97.14,97.19,49162.0,74.5579,74.6806,74.5195,74.5579,49162.0
2016-05-16 14:30:00,97.18,97.27,97.13,97.19,40077.0,74.5502,74.6193,74.5119,74.5579,40077.0
2016-05-16 15:00:00,97.2,97.28,97.2,97.24,42787.0,74.5656,74.6269,74.5656,74.5962,42787.0
2016-05-16 15:30:00,97.24,97.25,96.9,96.94,198303.0,74.5962,74.6039,74.3354,74.3661,198303.0
2016-05-17 09:30:00,96.63,97.06,96.16,96.29,41700.0,74.1283,74.4582,73.7677,73.8675,41700.0
2016-05-17 10:00:00,96.24,96.33,96.01,96.12,30750.0,73.8291,73.8982,73.6527,73.7371,30750.0
2016-05-17 10:30:00,96.1,96.33,95.71,96.26,36678.0,73.7217,73.8982,73.4225,73.8445,36678.0
2016-05-17 11:00:00,96.26,96.29,95.89,95.95,26696.0,73.8445,73.8675,73.5606,73.6066,26696.0
2016-05-17 11:30:00,95.88,96.27,95.88,96.18,9573.0,73.5529,73.8521,73.5529,73.7831,9573.0
2016-05-17 12:00:00,96.22,96.23,95.73,95.75,23196.0,73.8138,73.8214,73.4379,73.4532,23196.0
2016-05-17 12:30:00,95.75,95.77,95.37,95.53,41755.0,73.4532,73.4686,73.1617,73.2844,41755.0
2016-05-17 13:00:00,95.48,95.48,95.01,95.05,59047.0,73.2461,73.2461,72.8855,72.9162,59047.0
2016-05-17 13:30:00,95.05,95.37,94.62,94.64,76185.0,72.9162,73.1617,72.5864,72.6017,76185.0
2016-05-17 14:00:00,94.61,94.77,94.04,94.2,74241.0,72.5787,72.7014,72.1414,72.2642,74241.0
2016-05-17 14:30:00,94.2,94.23,94.02,94.19,113112.0,72.2642,72.2872,72.1261,72.2565,113112.0
2016-05-17 15:00:00,94.2,94.38,93.98,94.06,99571.0,72.2642,72.4022,72.0954,72.1568,99571.0
2016-05-17 15:30:00,94.05,94.39,93.99,94.3,169807.0,72.1491,72.4099,72.1031,72.3409,169807.0
2016-05-18 09:30:00,94.01,94.2,92.91,93.32,73406.0,72.1184,72.2642,71.2746,71.5891,73406.0
2016-05-18 10:00:00,93.36,94.05,93.24,93.94,30267.0,71.6198,72.1491,71.5277,72.0647,30267.0
2016-05-18 10:30:00,93.99,94.17,93.78,93.79,50275.0,72.1031,72.2411,71.942,71.9496,50275.0
2016-05-18 11:00:00,93.87,94.14,93.66,93.94,45951.0,72.011,72.2181,71.8499,72.0647,45951.0
2016-05-18 11:30:00,94.0,94.19,93.9,93.98,21619.0,72.1107,72.2565,72.034,72.0954,21619.0
2016-05-18 12:00:00,93.93,94.28,93.93,94.28,12530.0,72.057,72.3255,72.057,72.3255,12530.0
2016-05-18 12:30:00,94.29,94.5,94.11,94.32,47982.0,72.3332,72.4943,72.1951,72.3562,47982.0
2016-05-18 13:00:00,94.43,94.7,94.38,94.63,13897.0,72.4406,72.6477,72.4022,72.594,13897.0
2016-05-18 13:30:00,94.65,94.75,94.39,94.39,9787.0,72.6094,72.6861,72.4099,72.4099,9787.0
2016-05-18 14:00:00,94.36,94.36,93.62,93.72,85836.0,72.3869,72.3869,71.8192,71.8959,85836.0
2016-05-18 14:30:00,93.73,94.05,93.59,93.97,51801.0,71.9036,72.1491,71.7962,72.0877,51801.0
2016-05-18 15:00:00,94.0,94.23,93.69,93.73,49774.0,72.1107,72.2872,71.8729,71.9036,49774.0
2016-05-18 15:30:00,93.75,94.21,93.72,94.17,89927.0,71.9189,72.2718,71.8959,72.2411,89927.0
2016-05-19 09:30:00,92.93,93.97,92.25,92.76,66758.0,71.2899,72.0877,70.7682,71.1595,66758.0
2016-05-19 10:00:00,92.65,92.78,92.26,92.6,81529.0,71.0751,71.1748,70.7759,71.0367,81529.0
2016-05-19 10:30:00,92.6,92.9,92.39,92.42,37012.0,71.0367,71.2669,70.8756,70.8987,37012.0
2016-05-19 11:00:00,92.55,92.82,92.31,92.64,29968.0,70.9984,71.2055,70.8143,71.0674,29968.0
2016-05-19 11:30:00,92.69,93.01,92.53,93.0,19908.0,71.1058,71.3513,70.983,71.3436,19908.0
2016-05-19 12:00:00,93.02,93.14,92.88,92.97,17839.0,71.3589,71.451,71.2515,71.3206,17839.0
2016-05-19 12:30:00,92.96,92.96,92.69,92.79,21182.0,71.3129,71.3129,71.1058,71.1825,21182.0
2016-05-19 13:00:00,92.79,92.87,92.72,92.83,21054.0,71.1825,71.2439,71.1288,71.2132,21054.0
2016-05-19 13:30:00,92.79,93.11,92.79,93.04,28939.0,71.1825,71.428,71.1825,71.3743,28939.0
2016-05-19 14:00:00,93.04,93.36,93.0,93.32,25035.0,71.3743,71.6198,71.3436,71.5891,25035.0
2016-05-19 14:30:00,93.33,93.37,93.11,93.22,34497.0,71.5967,71.6274,71.428,71.5124,34497.0
2016-05-19 15:00:00,93.21,93.47,93.19,93.34,45343.0,71.5047,71.7041,71.4893,71.6044,45343.0
2016-05-19 15:30:00,93.35,93.58,93.34,93.48,114831.0,71.6121,71.7885,71.6044,71.7118,114831.0
2016-05-20 09:30:00,93.99,94.4,93.92,94.2,72339.0,72.1031,72.4176,72.0494,72.2642,72339.0
2016-05-20 10:00:00,94.25,94.83,94.17,94.65,49041.0,72.3025,72.7475,72.2411,72.6094,49041.0
2016-05-20 10:30:00,94.65,94.9,94.54,94.73,20692.0,72.6094,72.8011,72.525,72.6707,20692.0
2016-05-20 11:00:00,94.69,94.86,94.52,94.83,40610.0,72.6401,72.7705,72.5096,72.7475,40610.0
2016-05-20 11:30:00,94.8,94.94,94.69,94.87,13083.0,72.7244,72.8318,72.6401,72.7781,13083.0
2016-05-20 12:00:00,94.84,94.84,94.67,94.75,11071.0,72.7551,72.7551,72.6247,72.6861,11071.0
2016-05-20 12:30:00,94.74,94.81,94.57,94.57,15835.0,72.6784,72.7321,72.548,72.548,15835.0
2016-05-20 13:00:00,94.59,94.76,94.47,94.53,20696.0,72.5633,72.6938,72.4713,72.5173,20696.0
2016-05-20 13:30:00,94.52,94.54,94.28,94.32,22842.0,72.5096,72.525,72.3255,72.3562,22842.0
2016-05-20 14:00:00,94.36,94.36,94.12,94.23,37022.0,72.3869,72.3869,72.2028,72.2872,37022.0
2016-05-20 14:30:00,94.22,94.27,94.04,94.04,27012.0,72.2795,72.3179,72.1414,72.1414,27012.0
2016-05-20 15:00:00,94.05,94.17,93.92,94.03,41532.0,72.1491,72.2411,72.0494,72.1337,41532.0
2016-05-20 15:30:00,94.02,94.15,94.02,94.14,62586.0,72.1261,72.2258,72.1261,72.2181,62586.0
2016-05-23 09:30:00,93.99,94.04,93.44,93.56,39687.0,72.1031,72.1414,71.6811,71.7732,39687.0
2016-05-23 10:00:00,93.62,93.68,93.35,93.48,29280.0,71.8192,71.8652,71.6121,71.7118,29280.0
2016-05-23 10:30:00,93.5,93.63,93.2,93.57,44027.0,71.7272,71.8269,71.497,71.7809,44027.0
2016-05-23 11:00:00,93.51,93.66,93.48,93.55,29218.0,71.7348,71.8499,71.7118,71.7655,29218.0
2016-05-23 11:30:00,93.64,93.64,93.29,93.52,39497.0,71.8346,71.8346,71.5661,71.7425,39497.0
2016-05-23 12:00:00,93.5,93.64,93.49,93.57,13379.0,71.7272,71.8346,71.7195,71.7809,13379.0
2016-05-23 12:30:00,93.6,93.71,93.5,93.71,14179.0,71.8039,71.8883,71.7272,71.8883,14179.0
2016-05-23 13:00:00,93.72,93.87,93.7,93.74,23093.0,71.8959,72.011,71.8806,71.9113,23093.0
2016-05-23 13:30:00,93.75,93.95,93.73,93.94,16529.0,71.9189,72.0724,71.9036,72.0647,16529.0
2016-05-23 14:00:00,93.91,94.04,93.81,93.98,21547.0,72.0417,72.1414,71.965,72.0954,21547.0
2016-05-23 14:30:00,94.0,94.01,93.85,93.88,15065.0,72.1107,72.1184,71.9957,72.0187,15065.0
2016-05-23 15:00:00,93.86,93.91,93.8,93.84,19761.0,72.0033,72.0417,71.9573,71.988,19761.0
2016-05-23 15:30:00,93.83,93.95,93.66,93.75,60757.0,71.9803,72.0724,71.8499,71.9189,60757.0
2016-05-24 09:30:00,93.98,94.6,93.98,94.39,29536.0,72.0954,72.571,72.0954,72.4099,29536.0
2016-05-24 10:00:00,94.45,95.0,94.29,94.9,28188.0,72.4559,72.8779,72.3332,72.8011,28188.0
2016-05-24 10:30:00,94.95,95.24,94.89,95.09,19704.0,72.8395,73.062,72.7935,72.9469,19704.0
2016-05-24 11:00:00,95.11,95.14,94.91,95.02,12654.0,72.9622,72.9853,72.8088,72.8932,12654.0
2016-05-24 11:30:00,95.01,95.35,95.01,95.35,11010.0,72.8855,73.1464,72.8855,73.1464,11010.0
2016-05-24 12:00:00,95.31,95.31,95.09,95.22,10556.0,73.1157,73.1157,72.9469,73.0466,10556.0
2016-05-24 12:30:00,95.23,95.25,95.1,95.21,11055.0,73.0543,73.0696,72.9546,73.039,11055.0
2016-05-24 13:00:00,95.24,95.3,95.12,95.3,20180.0,73.062,73.108,72.9699,73.108,20180.0
2016-05-24 13:30:00,95.32,95.41,95.21,95.22,18500.0,73.1233,73.1924,73.039,73.0466,18500.0
2016-05-24 14:00:00,95.19,95.22,94.99,95.13,33565.0,73.0236,73.0466,72.8702,72.9776,33565.0
2016-05-24 14:30:00,95.13,95.35,95.08,95.34,14313.0,72.9776,73.1464,72.9392,73.1387,14313.0
2016-05-24 15:00:00,95.32,95.55,95.3,95.42,32121.0,73.1233,73.2998,73.108,73.2001,32121.0
2016-05-24 15:30:00,95.41,95.45,95.31,95.31,94509.0,73.1924,73.2231,73.1157,73.1157,94509.0
2016-05-25 09:30:00,95.36,95.99,95.18,95.6,39434.0,73.154,73.6373,73.0159,73.3381,39434.0
2016-05-25 10:00:00,95.55,95.96,95.52,95.88,13034.0,73.2998,73.6143,73.2768,73.5529,13034.0
2016-05-25 10:30:00,95.93,95.97,95.61,95.8,17792.0,73.5913,73.622,73.3458,73.4916,17792.0
2016-05-25 11:00:00,95.8,95.98,95.72,95.74,12628.0,73.4916,73.6297,73.4302,73.4455,12628.0
2016-05-25 11:30:00,95.7,95.83,95.7,95.79,12414.0,73.4149,73.5146,73.4149,73.4839,12414.0
2016-05-25 12:00:00,95.84,95.85,95.68,95.71,27021.0,73.5223,73.5299,73.3995,73.4225,27021.0
2016-05-25 12:30:00,95.71,95.86,95.7,95.79,8758.0,73.4225,73.5376,73.4149,73.4839,8758.0
2016-05-25 13:00:00,95.78,96.01,95.78,95.9,9680.0,73.4762,73.6527,73.4762,73.5683,9680.0
2016-05-25 13:30:00,95.9,96.13,95.89,96.1,16988.0,73.5683,73.7447,73.5606,73.7217,16988.0
2016-05-25 14:00:00,96.11,96.24,95.93,96.22,18156.0,73.7294,73.8291,73.5913,73.8138,18156.0
2016-05-25 14:30:00,96.18,96.39,96.12,96.18,30285.0,73.7831,73.9442,73.7371,73.7831,30285.0
2016-05-25 15:00:00,96.16,96.65,96.16,96.63,35989.0,73.7677,74.1436,73.7677,74.1283,35989.0
2016-05-25 15:30:00,96.63,96.63,96.27,96.29,123441.0,74.1283,74.1283,73.8521,73.8675,123441.0
2016-05-26 09:30:00,96.21,96.93,95.88,96.27,28062.0,73.8061,74.3584,73.5529,73.8521,28062.0
2016-05-26 10:00:00,96.35,96.43,96.01,96.17,22806.0,73.9135,73.9749,73.6527,73.7754,22806.0
2016-05-26 10:30:00,96.21,96.26,95.99,96.14,15974.0,73.8061,73.8445,73.6373,73.7524,15974.0
2016-05-26 11:00:00,96.11,96.11,95.9,96.05,15336.0,73.7294,73.7294,73.5683,73.6834,15336.0
2016-05-26 11:30:00,96.01,96.13,95.94,96.05,15229.0,73.6527,73.7447,73.599,73.6834,15229.0
2016-05-26 12:00:00,96.03,96.2,96.0,96.06,18005.0,73.668,73.7984,73.645,73.691,18005.0
2016-05-26 12:30:00,96.02,96.08,95.95,95.98,12933.0,73.6603,73.7064,73.6066,73.6297,12933.0
2016-05-26 13:00:00,95.99,96.06,95.96,96.06,12672.0,73.6373,73.691,73.6143,73.691,12672.0
2016-05-26 13:30:00,96.06,96.1,95.96,96.09,15898.0,73.691,73.7217,73.6143,73.714,15898.0
2016-05-26 14:00:00,96.09,96.24,96.07,96.16,23850.0,73.714,73.8291,73.6987,73.7677,23850.0
2016-05-26 14:30:00,96.16,96.3,96.11,96.15,24833.0,73.7677,73.8751,73.7294,73.7601,24833.0
2016-05-26 15:00:00,96.16,96.48,96.13,96.46,33282.0,73.7677,74.0132,73.7447,73.9979,33282.0
2016-05-26 15:30:00,96.47,96.5,96.25,96.31,82412.0,74.0056,74.0286,73.8368,73.8828,82412.0
2016-05-27 09:30:00,96.59,96.93,96.59,96.8,17836.0,74.0976,74.3584,74.0976,74.2587,17836.0
2016-05-27 10:00:00,96.7,96.94,96.62,96.82,12029.0,74.182,74.3661,74.1206,74.274,12029.0
2016-05-27 10:30:00,96.83,96.95,96.8,96.89,13967.0,74.2817,74.3738,74.2587,74.3277,13967.0
2016-05-27 11:00:00,96.86,96.9,96.69,96.84,27566.0,74.3047,74.3354,74.1743,74.2894,27566.0
2016-05-27 11:30:00,96.85,97.0,96.85,96.91,13022.0,74.2971,74.4121,74.2971,74.3431,13022.0
2016-05-27 12:00:00,96.94,96.94,96.57,96.7,13875.0,74.3661,74.3661,74.0823,74.182,13875.0
2016-05-27 12:30:00,96.71,96.84,96.67,96.81,8049.0,74.1897,74.2894,74.159,74.2664,8049.0
2016-05-27 13:00:00,96.83,96.85,96.68,96.75,11606.0,74.2817,74.2971,74.1667,74.2204,11606.0
2016-05-27 13:30:00,96.76,96.83,96.66,96.68,18852.0,74.228,74.2817,74.1513,74.1667,18852.0
2016-05-27 14:00:00,96.69,96.85,96.61,96.79,15195.0,74.1743,74.2971,74.113,74.251,15195.0
2016-05-27 14:30:00,96.78,96.88,96.7,96.81,24288.0,74.2434,74.3201,74.182,74.2664,24288.0
2016-05-27 15:00:00,96.81,96.87,96.79,96.86,24526.0,74.2664,74.3124,74.251,74.3047,24526.0
2016-05-27 15:30:00,96.87,97.06,96.84,97.06,68016.0,74.3124,74.4582,74.2894,74.4582,68016.0
2016-05-31 09:30:00,97.46,97.46,96.73,96.93,34341.0,74.765,74.765,74.205,74.3584,34341.0
2016-05-31 10:00:00,96.93,96.96,96.74,96.82,14553.0,74.3584,74.3814,74.2127,74.274,14553.0
2016-05-31 10:30:00,96.87,96.87,96.46,96.68,25111.0,74.3124,74.3124,73.9979,74.1667,25111.0
2016-05-31 11:00:00,96.69,96.75,96.52,96.66,16038.0,74.1743,74.2204,74.0439,74.1513,16038.0
2016-05-31 11:30:00,96.64,96.64,96.42,96.43,25933.0,74.136,74.136,73.9672,73.9749,25933.0
2016-05-31 12:00:00,96.43,96.55,96.31,96.49,10697.0,73.9749,74.0669,73.8828,74.0209,10697.0
2016-05-31 12:30:00,96.47,96.52,96.38,96.4,12191.0,74.0056,74.0439,73.9365,73.9519,12191.0
2016-05-31 13:00:00,96.4,96.48,96.32,96.43,13729.0,73.9519,74.0132,73.8905,73.9749,13729.0
2016-05-31 13:30:00,96.47,96.47,96.34,96.36,9523.0,74.0056,74.0056,73.9058,73.9212,9523.0
2016-05-31 14:00:00,96.38,96.41,96.17,96.39,15880.0,73.9365,73.9595,73.7754,73.9442,15880.0
2016-05-31 14:30:00,96.41,96.48,96.37,96.4,18249.0,73.9595,74.0132,73.9288,73.9519,18249.0
2016-05-31 15:00:00,96.42,96.64,96.37,96.64,27264.0,73.9672,74.136,73.9288,74.136,27264.0
2016-05-31 15:30:00,96.65,97.1,96.64,96.94,110676.0,74.1436,74.4888,74.136,74.3661,110676.0
2016-06-01 09:30:00,96.06,96.46,96.0,96.16,38584.0,74.1941,74.5031,74.1478,74.2713,38584.0
2016-06-01 10:00:00,96.2,96.29,95.95,95.95,19679.0,74.3022,74.3718,74.1091,74.1091,19679.0
2016-06-01 10:30:00,95.95,96.15,95.9,96.12,19609.0,74.1091,74.2636,74.0705,74.2405,19609.0
2016-06-01 11:00:00,96.13,96.26,95.9,95.94,9765.0,74.2482,74.3486,74.0705,74.1014,9765.0
2016-06-01 11:30:00,95.9,96.06,95.8,96.03,23182.0,74.0705,74.1941,73.9933,74.1709,23182.0
2016-06-01 12:00:00,96.06,96.16,95.98,96.08,12328.0,74.1941,74.2713,74.1323,74.2096,12328.0
2016-06-01 12:30:00,96.1,96.11,95.93,96.11,8712.0,74.225,74.2327,74.0937,74.2327,8712.0
2016-06-01 13:00:00,96.13,96.17,95.91,95.91,8344.0,74.2482,74.2791,74.0783,74.0783,8344.0
2016-06-01 13:30:00,95.89,95.99,95.86,95.93,14787.0,74.0628,74.14,74.0396,74.0937,14787.0
2016-06-01 14:00:00,95.91,96.07,95.88,95.93,36622.0,74.0783,74.2018,74.0551,74.0937,36622.0
2016-06-01 14:30:00,95.9,95.95,95.75,95.93,45430.0,74.0705,74.1091,73.9547,74.0937,45430.0
2016-06-01 15:00:00,95.93,96.24,95.93,96.22,72666.0,74.0937,74.3331,74.0937,74.3177,72666.0
2016-06-01 15:30:00,96.19,96.3,96.1,96.28,96092.0,74.2945,74.3795,74.225,74.364,96092.0
2016-06-02 09:30:00,95.82,96.16,95.45,96.12,33659.0,74.0087,74.2713,73.723,74.2405,33659.0
2016-06-02 10:00:00,96.12,96.52,96.1,96.12,29891.0,74.2405,74.5494,74.225,74.2405,29891.0
2016-06-02 10:30:00,96.15,96.38,96.09,96.28,23551.0,74.2636,74.4413,74.2173,74.364,23551.0
2016-06-02 11:00:00,96.32,96.49,96.22,96.34,22045.0,74.3949,74.5262,74.3177,74.4104,22045.0
2016-06-02 11:30:00,96.36,96.38,96.15,96.3,9841.0,74.4258,74.4413,74.2636,74.3795,9841.0
2016-06-02 12:00:00,96.31,96.31,96.11,96.16,11580.0,74.3872,74.3872,74.2327,74.2713,11580.0
2016-06-02 12:30:00,96.13,96.32,96.13,96.29,21621.0,74.2482,74.3949,74.2482,74.3718,21621.0
2016-06-02 13:00:00,96.32,96.38,96.26,96.38,12806.0,74.3949,74.4413,74.3486,74.4413,12806.0
2016-06-02 13:30:00,96.39,96.66,96.27,96.63,42982.0,74.449,74.6575,74.3563,74.6344,42982.0
2016-06-02 14:00:00,96.64,96.74,96.57,96.73,18464.0,74.6421,74.7193,74.588,74.7116,18464.0
2016-06-02 14:30:00,96.73,96.85,96.66,96.79,26849.0,74.7116,74.8043,74.6575,74.7579,26849.0
2016-06-02 15:00:00,96.78,96.99,96.78,96.97,47626.0,74.7502,74.9124,74.7502,74.897,47626.0
2016-06-02 15:30:00,96.97,97.01,96.8,96.94,224228.0,74.897,74.9279,74.7657,74.8738,224228.0
2016-06-03 09:30:00,96.46,96.5,96.03,96.13,48926.0,74.5031,74.534,74.1709,74.2482,48926.0
2016-06-03 10:00:00,96.12,96.15,95.63,95.7,52745.0,74.2405,74.2636,73.862,73.9161,52745.0
2016-06-03 10:30:00,95.7,96.13,95.64,96.07,24802.0,73.9161,74.2482,73.8697,74.2018,24802.0
2016-06-03 11:00:00,96.02,96.18,95.97,96.02,35108.0,74.1632,74.2868,74.1246,74.1632,35108.0
2016-06-03 11:30:00,96.06,96.37,96.04,96.33,20673.0,74.1941,74.4335,74.1787,74.4026,20673.0
2016-06-03 12:00:00,96.28,96.28,96.1,96.15,22661.0,74.364,74.364,74.225,74.2636,22661.0
2016-06-03 12:30:00,96.15,96.28,95.98,96.02,24243.0,74.2636,74.364,74.1323,74.1632,24243.0
2016-06-03 13:00:00,96.03,96.13,95.98,96.07,25008.0,74.1709,74.2482,74.1323,74.2018,25008.0
2016-06-03 13:30:00,96.08,96.2,96.0,96.13,16957.0,74.2096,74.3022,74.1478,74.2482,16957.0
2016-06-03 14:00:00,96.14,96.14,95.98,96.07,19064.0,74.2559,74.2559,74.1323,74.2018,19064.0
2016-06-03 14:30:00,96.07,96.21,96.06,96.13,21434.0,74.2018,74.31,74.1941,74.2482,21434.0
2016-06-03 15:00:00,96.11,96.19,96.06,96.16,27492.0,74.2327,74.2945,74.1941,74.2713,27492.0
2016-06-03 15:30:00,96.15,96.25,96.07,96.14,79323.0,74.2636,74.3409,74.2018,74.2559,79323.0
2016-06-06 09:30:00,96.07,96.4,95.66,96.36,40766.0,74.2018,74.4567,73.8852,74.4258,40766.0
2016-06-06 10:00:00,96.28,96.52,96.28,96.4,40765.0,74.364,74.5494,74.364,74.4567,40765.0
2016-06-06 10:30:00,96.42,96.58,96.39,96.55,21155.0,74.4722,74.5957,74.449,74.5726,21155.0
2016-06-06 11:00:00,96.56,96.56,96.39,96.5,13954.0,74.5803,74.5803,74.449,74.534,13954.0
2016-06-06 11:30:00,96.5,96.74,96.43,96.66,71497.0,74.534,74.7193,74.4799,74.6575,71497.0
2016-06-06 12:00:00,96.62,96.73,96.5,96.58,26073.0,74.6266,74.7116,74.534,74.5957,26073.0
2016-06-06 12:30:00,96.55,96.71,96.37,96.55,12704.0,74.5726,74.6962,74.4335,74.5726,12704.0
2016-06-06 13:00:00,96.51,96.76,96.49,96.67,15137.0,74.5417,74.7348,74.5262,74.6653,15137.0
2016-06-06 13:30:00,96.65,96.79,96.58,96.72,7202.0,74.6498,74.7579,74.5957,74.7039,7202.0
2016-06-06 14:00:00,96.74,96.97,96.65,96.95,17227.0,74.7193,74.897,74.6498,74.8815,17227.0
2016-06-06 14:30:00,96.97,97.28,96.94,97.19,39955.0,74.897,75.1364,74.8738,75.0669,39955.0
2016-06-06 15:00:00,97.19,97.22,97.09,97.14,21221.0,75.0669,75.0901,74.9897,75.0283,21221.0
2016-06-06 15:30:00,97.13,97.22,96.92,96.94,99424.0,75.0205,75.0901,74.8583,74.8738,99424.0
2016-06-07 09:30:00,97.29,97.6,97.1,97.43,22890.0,75.1441,75.3836,74.9974,75.2523,22890.0
2016-06-07 10:00:00,97.45,97.5,97.19,97.37,11418.0,75.2677,75.3063,75.0669,75.2059,11418.0
2016-06-07 10:30:00,97.37,97.5,97.3,97.38,10424.0,75.2059,75.3063,75.1519,75.2136,10424.0
2016-06-07 11:00:00,97.41,97.53,97.33,97.42,6836.0,75.2368,75.3295,75.175,75.2445,6836.0
2016-06-07 11:30:00,97.36,97.47,97.28,97.41,11004.0,75.1982,75.2832,75.1364,75.2368,11004.0
2016-06-07 12:00:00,97.4,97.56,97.37,97.52,9861.0,75.2291,75.3527,75.2059,75.3218,9861.0
2016-06-07 12:30:00,97.52,97.66,97.52,97.59,6269.0,75.3218,75.4299,75.3218,75.3758,6269.0
2016-06-07 13:00:00,97.57,97.78,97.56,97.7,10396.0,75.3604,75.5226,75.3527,75.4608,10396.0
2016-06-07 13:30:00,97.72,97.72,97.56,97.61,10089.0,75.4762,75.4762,75.3527,75.3913,10089.0
2016-06-07 14:00:00,97.6,97.7,97.59,97.69,17605.0,75.3836,75.4608,75.3758,75.4531,17605.0
2016-06-07 14:30:00,97.68,97.7,97.56,97.63,12941.0,75.4454,75.4608,75.3527,75.4067,12941.0
2016-06-07 15:00:00,97.61,97.71,97.54,97.7,27710.0,75.3913,75.4685,75.3372,75.4608,27710.0
2016-06-07 15:30:00,97.68,97.71,97.48,97.49,63863.0,75.4454,75.4685,75.2909,75.2986,63863.0
2016-06-08 09:30:00,97.5,97.91,97.4,97.77,20172.0,75.3063,75.623,75.2291,75.5149,20172.0
2016-06-08 10:00:00,97.72,97.77,97.55,97.71,15087.0,75.4762,75.5149,75.3449,75.4685,15087.0
2016-06-08 10:30:00,97.65,97.76,97.52,97.55,14963.0,75.4222,75.5071,75.3218,75.3449,14963.0
2016-06-08 11:00:00,97.55,97.63,97.47,97.56,10766.0,75.3449,75.4067,75.2832,75.3527,10766.0
2016-06-08 11:30:00,97.57,97.83,97.56,97.81,7766.0,75.3604,75.5612,75.3527,75.5458,7766.0
2016-06-08 12:00:00,97.84,97.86,97.71,97.75,5874.0,75.5689,75.5844,75.4685,75.4994,5874.0
2016-06-08 12:30:00,97.76,97.84,97.62,97.65,10178.0,75.5071,75.5689,75.399,75.4222,10178.0
2016-06-08 13:00:00,97.66,97.73,97.61,97.62,12241.0,75.4299,75.484,75.3913,75.399,12241.0
2016-06-08 13:30:00,97.62,97.72,97.6,97.62,15250.0,75.399,75.4762,75.3836,75.399,15250.0
2016-06-08 14:00:00,97.62,97.69,97.57,97.67,30380.0,75.399,75.4531,75.3604,75.4376,30380.0
2016-06-08 14:30:00,97.68,97.71,97.63,97.68,24809.0,75.4454,75.4685,75.4067,75.4454,24809.0
2016-06-08 15:00:00,97.7,97.78,97.64,97.64,20572.0,75.4608,75.5226,75.4145,75.4145,20572.0
2016-06-08 15:30:00,97.65,97.8,97.6,97.69,88824.0,75.4222,75.538,75.3836,75.4531,88824.0
2016-06-09 09:30:00,97.12,97.61,96.8,97.33,69448.0,75.0128,75.3913,74.7657,75.175,69448.0
2016-06-09 10:00:00,97.35,97.38,96.86,96.97,34594.0,75.1905,75.2136,74.812,74.897,34594.0
2016-06-09 10:30:00,96.92,96.98,96.78,96.84,28363.0,74.8583,74.9047,74.7502,74.7966,28363.0
2016-06-09 11:00:00,96.84,96.95,96.6,96.6,23566.0,74.7966,74.8815,74.6112,74.6112,23566.0
2016-06-09 11:30:00,96.6,96.69,96.54,96.59,16296.0,74.6112,74.6807,74.5648,74.6035,16296.0
2016-06-09 12:00:00,96.55,96.73,96.52,96.72,18286.0,74.5726,74.7116,74.5494,74.7039,18286.0
2016-06-09 12:30:00,96.73,96.86,96.72,96.81,11812.0,74.7116,74.812,74.7039,74.7734,11812.0
2016-06-09 13:00:00,96.82,96.94,96.79,96.93,13439.0,74.7811,74.8738,74.7579,74.8661,13439.0
2016-06-09 13:30:00,96.95,97.0,96.89,96.95,12638.0,74.8815,74.9201,74.8352,74.8815,12638.0
2016-06-09 14:00:00,96.98,97.05,96.93,96.99,18010.0,74.9047,74.9588,74.8661,74.9124,18010.0
2016-06-09 14:30:00,96.98,97.16,96.98,97.09,24420.0,74.9047,75.0437,74.9047,74.9897,24420.0
2016-06-09 15:00:00,97.09,97.15,97.05,97.1,20711.0,74.9897,75.036,74.9588,74.9974,20711.0
2016-06-09 15:30:00,97.1,97.3,97.09,97.19,61634.0,74.9974,75.1519,74.9897,75.0669,61634.0
2016-06-10 09:30:00,96.74,96.74,96.06,96.17,16460.0,74.7193,74.7193,74.1941,74.2791,16460.0
2016-06-10 10:00:00,96.14,96.32,96.01,96.23,11629.0,74.2559,74.3949,74.1555,74.3254,11629.0
2016-06-10 10:30:00,96.28,96.63,96.27,96.62,21379.0,74.364,74.6344,74.3563,74.6266,21379.0
2016-06-10 11:00:00,96.6,96.85,96.54,96.77,15066.0,74.6112,74.8043,74.5648,74.7425,15066.0
2016-06-10 11:30:00,96.78,96.89,96.64,96.83,9697.0,74.7502,74.8352,74.6421,74.7888,9697.0
2016-06-10 12:00:00,96.8,96.92,96.61,96.64,8265.0,74.7657,74.8583,74.6189,74.6421,8265.0
2016-06-10 12:30:00,96.63,96.76,96.63,96.71,6069.0,74.6344,74.7348,74.6344,74.6962,6069.0
2016-06-10 13:00:00,96.71,96.81,96.67,96.79,8164.0,74.6962,74.7734,74.6653,74.7579,8164.0
2016-06-10 13:30:00,96.75,96.76,96.45,96.47,12964.0,74.727,74.7348,74.4953,74.5108,12964.0
2016-06-10 14:00:00,96.49,96.56,96.35,96.44,9460.0,74.5262,74.5803,74.4181,74.4876,9460.0
2016-06-10 14:30:00,96.43,96.52,96.36,96.5,19154.0,74.4799,74.5494,74.4258,74.534,19154.0
2016-06-10 15:00:00,96.48,96.5,96.38,96.39,24877.0,74.5185,74.534,74.4413,74.449,24877.0
2016-06-10 15:30:00,96.4,96.57,96.39,96.51,49843.0,74.4567,74.588,74.449,74.5417,49843.0
2016-06-13 09:30:00,96.0,96.4,95.63,96.17,25860.0,74.1478,74.4567,73.862,74.2791,25860.0
2016-06-13 10:00:00,96.16,96.31,95.9,96.08,18905.0,74.2713,74.3872,74.0705,74.2096,18905.0
2016-06-13 10:30:00,96.12,96.12,95.79,95.88,15948.0,74.2405,74.2405,73.9856,74.0551,15948.0
2016-06-13 11:00:00,95.89,96.08,95.89,95.99,17907.0,74.0628,74.2096,74.0628,74.14,17907.0
2016-06-13 11:30:00,95.98,96.02,95.74,95.81,7365.0,74.1323,74.1632,73.947,74.001,7365.0
2016-06-13 12:00:00,95.76,96.06,95.76,95.85,10588.0,73.9624,74.1941,73.9624,74.0319,10588.0
2016-06-13 12:30:00,95.85,95.93,95.76,95.89,9879.0,74.0319,74.0937,73.9624,74.0628,9879.0
2016-06-13 13:00:00,95.91,95.91,95.71,95.85,11287.0,74.0783,74.0783,73.9238,74.0319,11287.0
2016-06-13 13:30:00,95.79,95.87,95.57,95.62,15644.0,73.9856,74.0474,73.8156,73.8543,15644.0
2016-06-13 14:00:00,95.63,95.85,95.53,95.57,31782.0,73.862,74.0319,73.7848,73.8156,31782.0
2016-06-13 14:30:00,95.59,95.73,95.53,95.6,23689.0,73.8311,73.9392,73.7848,73.8388,23689.0
2016-06-13 15:00:00,95.6,95.62,95.3,95.31,27910.0,73.8388,73.8543,73.6071,73.6148,27910.0
2016-06-13 15:30:00,95.33,95.35,95.02,95.12,107038.0,73.6303,73.6457,73.3908,73.4681,107038.0
2016-06-14 09:30:00,94.73,95.44,94.73,95.4,40111.0,73.1669,73.7152,73.1669,73.6843,40111.0
2016-06-14 10:00:00,95.43,95.46,95.02,95.08,29197.0,73.7075,73.7307,73.3908,73.4372,29197.0
2016-06-14 10:30:00,95.15,95.31,94.92,95.05,17815.0,73.4913,73.6148,73.3136,73.414,17815.0
2016-06-14 11:00:00,95.05,95.31,94.94,95.05,26972.0,73.414,73.6148,73.3291,73.414,26972.0
2016-06-14 11:30:00,95.01,95.1,94.94,95.06,29932.0,73.3831,73.4526,73.3291,73.4217,29932.0
2016-06-14 12:00:00,95.07,95.46,95.0,95.45,18101.0,73.4295,73.7307,73.3754,73.723,18101.0
2016-06-14 12:30:00,95.49,95.49,95.24,95.33,10266.0,73.7539,73.7539,73.5608,73.6303,10266.0
2016-06-14 13:00:00,95.31,95.4,95.15,95.31,11105.0,73.6148,73.6843,73.4913,73.6148,11105.0
2016-06-14 13:30:00,95.27,95.47,95.18,95.26,13475.0,73.5839,73.7384,73.5144,73.5762,13475.0
2016-06-14 14:00:00,95.24,95.35,95.24,95.35,42190.0,73.5608,73.6457,73.5608,73.6457,42190.0
2016-06-14 14:30:00,95.35,95.37,95.13,95.13,50886.0,73.6457,73.6612,73.4758,73.4758,50886.0
2016-06-14 15:00:00,95.16,95.63,95.04,95.63,32482.0,73.499,73.862,73.4063,73.862,32482.0
2016-06-14 15:30:00,95.62,95.7,95.47,95.57,77227.0,73.8543,73.9161,73.7384,73.8156,77227.0
2016-06-15 09:30:00,95.7,96.11,95.64,96.11,22161.0,73.9161,74.2327,73.8697,74.2327,22161.0
2016-06-15 10:00:00,96.12,96.38,96.03,96.17,17731.0,74.2405,74.4413,74.1709,74.2791,17731.0
2016-06-15 10:30:00,96.17,96.57,96.13,96.51,20356.0,74.2791,74.588,74.2482,74.5417,20356.0
2016-06-15 11:00:00,96.5,96.68,96.4,96.4,23437.0,74.534,74.673,74.4567,74.4567,23437.0
2016-06-15 11:30:00,96.41,96.5,96.33,96.41,13189.0,74.4644,74.534,74.4026,74.4644,13189.0
2016-06-15 12:00:00,96.36,96.41,96.22,96.22,4766.0,74.4258,74.4644,74.3177,74.3177,4766.0
2016-06-15 12:30:00,96.25,96.35,96.13,96.24,8239.0,74.3409,74.4181,74.2482,74.3331,8239.0
2016-06-15 13:00:00,96.26,96.28,96.16,96.26,13927.0,74.3486,74.364,74.2713,74.3486,13927.0
2016-06-15 13:30:00,96.28,96.47,96.25,96.47,16983.0,74.364,74.5108,74.3409,74.5108,16983.0
2016-06-15 14:00:00,96.6,96.79,96.34,96.35,29484.0,74.6112,74.7579,74.4104,74.4181,29484.0
2016-06-15 14:30:00,96.3,96.55,96.26,96.47,22387.0,74.3795,74.5726,74.3486,74.5108,22387.0
2016-06-15 15:00:00,96.46,96.56,96.4,96.42,21074.0,74.5031,74.5803,74.4567,74.4722,21074.0
2016-06-15 15:30:00,96.41,96.44,95.83,95.98,76776.0,74.4644,74.4876,74.0165,74.1323,76776.0
2016-06-16 09:30:00,95.58,96.06,95.29,95.29,19748.0,73.8234,74.1941,73.5994,73.5994,19748.0
2016-06-16 10:00:00,95.33,95.68,95.3,95.43,20169.0,73.6303,73.9006,73.6071,73.7075,20169.0
2016-06-16 10:30:00,95.4,95.48,95.27,95.44,11611.0,73.6843,73.7461,73.5839,73.7152,11611.0
2016-06-16 11:00:00,95.5,96.01,95.42,95.95,9668.0,73.7616,74.1555,73.6998,74.1091,9668.0
2016-06-16 11:30:00,95.97,95.99,95.4,95.42,21439.0,74.1246,74.14,73.6843,73.6998,21439.0
2016-06-16 12:00:00,95.39,95.87,95.34,95.85,15479.0,73.6766,74.0474,73.638,74.0319,15479.0
2016-06-16 12:30:00,95.83,96.14,95.73,95.93,9208.0,74.0165,74.2559,73.9392,74.0937,9208.0
2016-06-16 13:00:00,95.96,96.1,95.82,95.82,8210.0,74.1169,74.225,74.0087,74.0087,8210.0
2016-06-16 13:30:00,95.83,95.95,95.74,95.86,8366.0,74.0165,74.1091,73.947,74.0396,8366.0
2016-06-16 14:00:00,95.77,96.31,95.77,96.21,11939.0,73.9701,74.3872,73.9701,74.31,11939.0
2016-06-16 14:30:00,96.22,96.49,96.17,96.43,12764.0,74.3177,74.5262,74.2791,74.4799,12764.0
2016-06-16 15:00:00,96.38,96.62,96.29,96.59,16346.0,74.4413,74.6266,74.3718,74.6035,16346.0
2016-06-16 15:30:00,96.65,96.85,96.53,96.6,107336.0,74.6498,74.8043,74.5571,74.6112,107336.0
2016-06-17 09:30:00,96.64,97.11,96.31,97.11,95678.0,74.6421,75.0051,74.3872,75.0051,95678.0
2016-06-17 10:00:00,97.14,97.25,96.9,96.91,19459.0,75.0283,75.1132,74.8429,74.8506,19459.0
2016-06-17 10:30:00,96.83,96.88,96.64,96.84,13138.0,74.7888,74.8275,74.6421,74.7966,13138.0
2016-06-17 11:00:00,96.83,96.83,96.42,96.44,28535.0,74.7888,74.7888,74.4722,74.4876,28535.0
2016-06-17 11:30:00,96.42,96.68,96.42,96.52,11370.0,74.4722,74.673,74.4722,74.5494,11370.0
2016-06-17 12:00:00,96.54,96.87,96.54,96.87,17564.0,74.5648,74.8197,74.5648,74.8197,17564.0
2016-06-17 12:30:00,96.87,96.87,96.66,96.67,22493.0,74.8197,74.8197,74.6575,74.6653,22493.0
2016-06-17 13:00:00,96.69,97.02,96.61,96.86,16450.0,74.6807,74.9356,74.6189,74.812,16450.0
2016-06-17 13:30:00,96.86,97.15,96.86,97.02,11029.0,74.812,75.036,74.812,74.9356,11029.0
2016-06-17 14:00:00,97.03,97.09,96.9,97.08,16097.0,74.9433,74.9897,74.8429,74.9819,16097.0
2016-06-17 14:30:00,97.1,97.24,97.02,97.17,14422.0,74.9974,75.1055,74.9356,75.0514,14422.0
2016-06-17 15:00:00,97.14,97.17,96.92,96.94,14934.0,75.0283,75.0514,74.8583,74.8738,14934.0
2016-06-17 15:30:00,96.94,97.02,96.81,96.89,119386.0,74.8738,74.9356,74.7734,74.8352,119386.0
2016-06-20 09:30:00,97.9,98.26,97.6,97.95,29436.0,75.6153,75.8933,75.3836,75.6539,29436.0
2016-06-20 10:00:00,97.95,98.35,97.92,98.18,18395.0,75.6539,75.9628,75.6307,75.8315,18395.0
2016-06-20 10:30:00,98.22,98.29,98.04,98.18,14461.0,75.8624,75.9165,75.7234,75.8315,14461.0
2016-06-20 11:00:00,98.15,98.29,98.12,98.16,27214.0,75.8084,75.9165,75.7852,75.8161,27214.0
2016-06-20 11:30:00,98.14,98.16,97.96,98.04,10738.0,75.8006,75.8161,75.6616,75.7234,10738.0
2016-06-20 12:00:00,98.04,98.04,97.95,97.99,11959.0,75.7234,75.7234,75.6539,75.6848,11959.0
2016-06-20 12:30:00,98.01,98.1,97.95,97.97,8271.0,75.7002,75.7697,75.6539,75.6693,8271.0
2016-06-20 13:00:00,97.97,98.03,97.74,97.77,17285.0,75.6693,75.7157,75.4917,75.5149,17285.0
2016-06-20 13:30:00,97.78,98.0,97.76,97.9,21037.0,75.5226,75.6925,75.5071,75.6153,21037.0
2016-06-20 14:00:00,97.89,97.99,97.81,97.9,19483.0,75.6076,75.6848,75.5458,75.6153,19483.0
2016-06-20 14:30:00,97.89,98.01,97.79,97.97,18681.0,75.6076,75.7002,75.5303,75.6693,18681.0
2016-06-20 15:00:00,98.0,98.01,97.67,97.67,20524.0,75.6925,75.7002,75.4376,75.4376,20524.0
2016-06-20 15:30:00,97.68,97.83,97.53,97.62,60517.0,75.4454,75.5612,75.3295,75.399,60517.0
2016-06-21 09:30:00,97.82,97.82,97.26,97.68,29263.0,75.5535,75.5535,75.121,75.4454,29263.0
2016-06-21 10:00:00,97.68,97.68,97.53,97.58,25142.0,75.4454,75.4454,75.3295,75.3681,25142.0
2016-06-21 10:30:00,97.64,97.7,97.51,97.57,16307.0,75.4145,75.4608,75.314,75.3604,16307.0
2016-06-21 11:00:00,97.56,97.83,97.55,97.72,7612.0,75.3527,75.5612,75.3449,75.4762,7612.0
2016-06-21 11:30:00,97.69,97.69,97.38,97.49,8049.0,75.4531,75.4531,75.2136,75.2986,8049.0
2016-06-21 12:00:00,97.55,97.55,97.37,97.37,6666.0,75.3449,75.3449,75.2059,75.2059,6666.0
2016-06-21 12:30:00,97.38,97.48,97.31,97.38,3478.0,75.2136,75.2909,75.1596,75.2136,3478.0
2016-06-21 13:00:00,97.4,97.5,97.29,97.36,8539.0,75.2291,75.3063,75.1441,75.1982,8539.0
2016-06-21 13:30:00,97.37,97.43,97.27,97.37,11597.0,75.2059,75.2523,75.1287,75.2059,11597.0
2016-06-21 14:00:00,97.38,97.47,97.29,97.41,8792.0,75.2136,75.2832,75.1441,75.2368,8792.0
2016-06-21 14:30:00,97.4,97.63,97.39,97.46,15374.0,75.2291,75.4067,75.2214,75.2754,15374.0
2016-06-21 15:00:00,97.48,97.61,97.39,97.58,12645.0,75.2909,75.3913,75.2214,75.3681,12645.0
2016-06-21 15:30:00,97.58,97.61,97.4,97.53,61013.0,75.3681,75.3913,75.2291,75.3295,61013.0
2016-06-22 09:30:00,97.83,98.08,97.76,97.87,21681.0,75.5612,75.7543,75.5071,75.5921,21681.0
2016-06-22 10:00:00,97.85,98.17,97.76,98.14,17492.0,75.5767,75.8238,75.5071,75.8006,17492.0
2016-06-22 10:30:00,98.09,98.21,98.02,98.07,17327.0,75.762,75.8547,75.708,75.7466,17327.0
2016-06-22 11:00:00,98.11,98.35,98.01,98.34,7147.0,75.7775,75.9628,75.7002,75.9551,7147.0
2016-06-22 11:30:00,98.28,98.28,97.96,98.14,9468.0,75.9088,75.9088,75.6616,75.8006,9468.0
2016-06-22 12:00:00,98.12,98.25,97.92,98.0,7925.0,75.7852,75.8856,75.6307,75.6925,7925.0
2016-06-22 12:30:00,98.02,98.09,97.9,98.09,8688.0,75.708,75.762,75.6153,75.762,8688.0
2016-06-22 13:00:00,98.05,98.06,97.71,97.75,9141.0,75.7311,75.7389,75.4685,75.4994,9141.0
2016-06-22 13:30:00,97.79,98.25,97.79,98.18,17152.0,75.5303,75.8856,75.5303,75.8315,17152.0
2016-06-22 14:00:00,98.17,98.18,97.91,98.12,18544.0,75.8238,75.8315,75.623,75.7852,18544.0
2016-06-22 14:30:00,98.14,98.14,97.89,97.95,16978.0,75.8006,75.8006,75.6076,75.6539,16978.0
2016-06-22 15:00:00,97.96,98.09,97.79,97.79,18263.0,75.6616,75.762,75.5303,75.5303,18263.0
2016-06-22 15:30:00,97.81,97.98,97.75,97.95,112573.0,75.5458,75.6771,75.4994,75.6539,112573.0
2016-06-23 09:30:00,99.0,99.35,98.55,98.89,22030.0,76.4649,76.7352,76.1173,76.3799,22030.0
2016-06-23 10:00:00,98.98,99.15,98.83,99.0,17380.0,76.4494,76.5807,76.3336,76.4649,17380.0
2016-06-23 10:30:00,99.0,99.15,98.93,98.95,15751.0,76.4649,76.5807,76.4108,76.4263,15751.0
2016-06-23 11:00:00,98.94,99.32,98.91,99.32,17295.0,76.4185,76.712,76.3954,76.712,17295.0
2016-06-23 11:30:00,99.36,99.43,99.26,99.33,9116.0,76.7429,76.797,76.6657,76.7198,9116.0
2016-06-23 12:00:00,99.37,99.41,99.11,99.12,9131.0,76.7507,76.7816,76.5498,76.5576,9131.0
2016-06-23 12:30:00,99.1,99.14,98.94,98.95,11146.0,76.5421,76.573,76.4185,76.4263,11146.0
2016-06-23 13:00:00,98.94,99.07,98.92,99.02,7200.0,76.4185,76.519,76.4031,76.4803,7200.0
2016-06-23 13:30:00,99.02,99.04,98.77,98.86,10535.0,76.4803,76.4958,76.2872,76.3568,10535.0
2016-06-23 14:00:00,98.86,98.96,98.76,98.81,12239.0,76.3568,76.434,76.2795,76.3181,12239.0
2016-06-23 14:30:00,98.79,99.02,98.74,98.97,14834.0,76.3027,76.4803,76.2641,76.4417,14834.0
2016-06-23 15:00:00,98.97,99.0,98.91,98.95,15759.0,76.4417,76.4649,76.3954,76.4263,15759.0
2016-06-23 15:30:00,98.95,99.4,98.91,99.4,60652.0,76.4263,76.7738,76.3954,76.7738,60652.0
2016-06-24 09:30:00,96.16,97.12,96.16,96.94,63275.0,74.2713,75.0128,74.2713,74.8738,63275.0
2016-06-24 10:00:00,96.97,97.5,96.91,97.17,51194.0,74.897,75.3063,74.8506,75.0514,51194.0
2016-06-24 10:30:00,97.2,97.5,97.08,97.41,38400.0,75.0746,75.3063,74.9819,75.2368,38400.0
2016-06-24 11:00:00,97.41,97.46,97.0,97.35,42628.0,75.2368,75.2754,74.9201,75.1905,42628.0
2016-06-24 11:30:00,97.3,97.47,97.16,97.47,19328.0,75.1519,75.2832,75.0437,75.2832,19328.0
2016-06-24 12:00:00,97.44,97.44,96.98,97.29,17879.0,75.26,75.26,74.9047,75.1441,17879.0
2016-06-24 12:30:00,97.24,97.27,96.95,97.16,23381.0,75.1055,75.1287,74.8815,75.0437,23381.0
2016-06-24 13:00:00,97.14,97.38,97.01,97.32,19212.0,75.0283,75.2136,74.9279,75.1673,19212.0
2016-06-24 13:30:00,97.27,97.54,97.25,97.54,18362.0,75.1287,75.3372,75.1132,75.3372,18362.0
2016-06-24 14:00:00,97.54,97.59,97.1,97.13,21274.0,75.3372,75.3758,74.9974,75.0205,21274.0
2016-06-24 14:30:00,97.14,97.44,96.95,97.23,46174.0,75.0283,75.26,74.8815,75.0978,46174.0
2016-06-24 15:00:00,97.21,97.31,96.79,96.98,73372.0,75.0823,75.1596,74.7579,74.9047,73372.0
2016-06-24 15:30:00,96.97,97.49,96.84,96.87,229428.0,74.897,75.2986,74.7966,74.8197,229428.0
2016-06-27 09:30:00,96.12,96.15,95.12,95.33,35768.0,74.2405,74.2636,73.4681,73.6303,35768.0
2016-06-27 10:00:00,95.32,95.47,94.65,94.7,32632.0,73.6226,73.7384,73.1051,73.1437,32632.0
2016-06-27 10:30:00,94.73,94.83,94.1,94.23,57804.0,73.1669,73.2441,72.6803,72.7807,57804.0
2016-06-27 11:00:00,94.26,94.76,94.18,94.76,17687.0,72.8038,73.19,72.742,73.19,17687.0
2016-06-27 11:30:00,94.73,95.22,94.67,95.17,18053.0,73.1669,73.5453,73.1205,73.5067,18053.0
2016-06-27 12:00:00,95.16,95.32,95.0,95.29,52801.0,73.499,73.6226,73.3754,73.5994,52801.0
2016-06-27 12:30:00,95.29,95.34,94.85,95.05,25594.0,73.5994,73.638,73.2595,73.414,25594.0
2016-06-27 13:00:00,95.05,95.63,95.03,95.53,19051.0,73.414,73.862,73.3986,73.7848,19051.0
2016-06-27 13:30:00,95.53,95.58,95.18,95.26,10670.0,73.7848,73.8234,73.5144,73.5762,10670.0
2016-06-27 14:00:00,95.29,95.38,95.0,95.28,20133.0,73.5994,73.6689,73.3754,73.5917,20133.0
2016-06-27 14:30:00,95.27,95.37,95.04,95.14,19598.0,73.5839,73.6612,73.4063,73.4835,19598.0
2016-06-27 15:00:00,95.17,95.33,94.99,95.29,29459.0,73.5067,73.6303,73.3677,73.5994,29459.0
2016-06-27 15:30:00,95.27,95.64,95.2,95.31,102371.0,73.5839,73.8697,73.5299,73.6148,102371.0
2016-06-28 09:30:00,96.0,96.76,95.65,96.42,70836.0,74.1478,74.7348,73.8774,74.4722,70836.0
2016-06-28 10:00:00,96.48,96.77,96.34,96.71,36796.0,74.5185,74.7425,74.4104,74.6962,36796.0
2016-06-28 10:30:00,96.75,96.9,96.56,96.6,27500.0,74.727,74.8429,74.5803,74.6112,27500.0
2016-06-28 11:00:00,96.59,96.65,96.4,96.48,22972.0,74.6035,74.6498,74.4567,74.5185,22972.0
2016-06-28 11:30:00,96.49,96.89,96.41,96.77,13851.0,74.5262,74.8352,74.4644,74.7425,13851.0
2016-06-28 12:00:00,96.8,96.96,96.8,96.95,15482.0,74.7657,74.8892,74.7657,74.8815,15482.0
2016-06-28 12:30:00,96.94,97.23,96.91,97.18,19023.0,74.8738,75.0978,74.8506,75.0592,19023.0
2016-06-28 13:00:00,97.21,97.25,97.04,97.12,23669.0,75.0823,75.1132,74.951,75.0128,23669.0
2016-06-28 13:30:00,97.06,97.22,96.98,97.15,21587.0,74.9665,75.0901,74.9047,75.036,21587.0
2016-06-28 14:00:00,97.12,97.24,96.92,96.99,28860.0,75.0128,75.1055,74.8583,74.9124,28860.0
2016-06-28 14:30:00,97.0,97.72,96.99,97.6,36835.0,74.9201,75.4762,74.9124,75.3836,36835.0
2016-06-28 15:00:00,97.6,97.65,97.19,97.31,33136.0,75.3836,75.4222,75.0669,75.1596,33136.0
2016-06-28 15:30:00,97.33,97.45,97.18,97.41,124354.0,75.175,75.2677,75.0592,75.2368,124354.0
2016-06-29 09:30:00,98.25,98.64,98.0,98.48,27096.0,75.8856,76.1868,75.6925,76.0633,27096.0
2016-06-29 10:00:00,98.42,98.86,98.4,98.83,15607.0,76.0169,76.3568,76.0015,76.3336,15607.0
2016-06-29 10:30:00,98.8,98.89,98.68,98.83,19979.0,76.3104,76.3799,76.2177,76.3336,19979.0
2016-06-29 11:00:00,98.84,99.07,98.82,99.05,23630.0,76.3413,76.519,76.3259,76.5035,23630.0
2016-06-29 11:30:00,99.06,99.26,98.94,99.2,11893.0,76.5112,76.6657,76.4185,76.6194,11893.0
2016-06-29 12:00:00,99.16,99.38,99.12,99.22,17376.0,76.5885,76.7584,76.5576,76.6348,17376.0
2016-06-29 12:30:00,99.21,99.21,98.95,99.02,17619.0,76.6271,76.6271,76.4263,76.4803,17619.0
2016-06-29 13:00:00,99.03,99.15,98.99,99.03,21937.0,76.4881,76.5807,76.4572,76.4881,21937.0
2016-06-29 13:30:00,99.05,99.13,98.99,99.05,16391.0,76.5035,76.5653,76.4572,76.5035,16391.0
2016-06-29 14:00:00,99.07,99.2,99.02,99.12,18834.0,76.519,76.6194,76.4803,76.5576,18834.0
2016-06-29 14:30:00,99.15,99.21,98.95,99.05,17991.0,76.5807,76.6271,76.4263,76.5035,17991.0
2016-06-29 15:00:00,99.03,99.18,99.01,99.18,31193.0,76.4881,76.6039,76.4726,76.6039,31193.0
2016-06-29 15:30:00,99.19,99.25,99.01,99.19,80837.0,76.6116,76.658,76.4726,76.6116,80837.0
2016-06-30 09:30:00,99.7,99.78,99.13,99.49,48835.0,77.0055,77.0673,76.5653,76.8433,48835.0
2016-06-30 10:00:00,99.5,99.62,99.35,99.42,25369.0,76.8511,76.9438,76.7352,76.7893,25369.0
2016-06-30 10:30:00,99.51,99.99,99.4,99.93,33368.0,76.8588,77.2295,76.7738,77.1832,33368.0
2016-06-30 11:00:00,99.9,100.07,99.77,99.94,23005.0,77.16,77.2913,77.0596,77.1909,23005.0
2016-06-30 11:30:00,99.95,99.98,99.46,99.46,54292.0,77.1986,77.2218,76.8202,76.8202,54292.0
2016-06-30 12:00:00,99.5,99.9,99.4,99.87,27046.0,76.8511,77.16,76.7738,77.1368,27046.0
2016-06-30 12:30:00,99.89,100.2,99.85,100.2,18165.0,77.1523,77.3917,77.1214,77.3917,18165.0
2016-06-30 13:00:00,100.24,100.51,100.21,100.38,16150.0,77.4226,77.6312,77.3995,77.5308,16150.0
2016-06-30 13:30:00,100.43,100.5,100.31,100.42,12499.0,77.5694,77.6234,77.4767,77.5617,12499.0
2016-06-30 14:00:00,100.43,100.54,100.32,100.4,22456.0,77.5694,77.6543,77.4844,77.5462,22456.0
2016-06-30 14:30:00,100.38,100.6,100.31,100.56,48210.0,77.5308,77.7007,77.4767,77.6698,48210.0
2016-06-30 15:00:00,100.61,100.87,100.53,100.87,39500.0,77.7084,77.9092,77.6466,77.9092,39500.0
2016-06-30 15:30:00,100.89,101.28,100.78,101.25,231726.0,77.9247,78.2259,77.8397,78.2027,231726.0
2016-07-01 09:30:00,100.99,101.51,100.71,101.34,78259.0,78.0019,78.4035,77.7856,78.2722,78259.0
2016-07-01 10:00:00,101.41,101.94,101.39,101.82,29687.0,78.3263,78.7357,78.3109,78.643,29687.0
2016-07-01 10:30:00,101.89,102.47,101.86,102.37,29011.0,78.697,79.145,78.6739,79.0678,29011.0
2016-07-01 11:00:00,102.34,102.34,101.88,102.15,22783.0,79.0446,79.0446,78.6893,78.8979,22783.0
2016-07-01 11:30:00,102.18,102.25,102.01,102.21,14744.0,78.921,78.9751,78.7897,78.9442,14744.0
2016-07-01 12:00:00,102.2,102.26,101.91,101.93,42311.0,78.9365,78.9828,78.7125,78.7279,42311.0
2016-07-01 12:30:00,101.95,102.1,101.93,102.04,18426.0,78.7434,78.8592,78.7279,78.8129,18426.0
2016-07-01 13:00:00,102.04,102.18,101.86,101.9,14959.0,78.8129,78.921,78.6739,78.7048,14959.0
2016-07-01 13:30:00,101.86,101.93,101.67,101.88,36478.0,78.6739,78.7279,78.5271,78.6893,36478.0
2016-07-01 14:00:00,101.89,102.1,101.79,102.05,42644.0,78.697,78.8592,78.6198,78.8206,42644.0
2016-07-01 14:30:00,102.05,102.05,101.82,101.97,22360.0,78.8206,78.8206,78.643,78.7588,22360.0
2016-07-01 15:00:00,101.98,102.28,101.95,102.11,40463.0,78.7666,78.9983,78.7434,78.867,40463.0
2016-07-01 15:30:00,102.09,102.25,101.98,102.1,133707.0,78.8515,78.9751,78.7666,78.8592,133707.0
2016-07-05 09:30:00,101.92,102.08,101.35,101.38,32662.0,78.7202,78.8438,78.28,78.3031,32662.0
2016-07-05 10:00:00,101.39,101.73,101.31,101.67,22210.0,78.3109,78.5735,78.2491,78.5271,22210.0
2016-07-05 10:30:00,101.65,101.97,101.41,101.41,27628.0,78.5117,78.7588,78.3263,78.3263,27628.0
2016-07-05 11:00:00,101.42,101.49,101.1,101.32,23584.0,78.334,78.3881,78.0869,78.2568,23584.0
2016-07-05 11:30:00,101.29,101.41,101.1,101.11,40254.0,78.2336,78.3263,78.0869,78.0946,40254.0
2016-07-05 12:00:00,101.12,101.28,100.76,101.27,50168.0,78.1023,78.2259,77.8243,78.2182,50168.0
2016-07-05 12:30:00,101.28,101.28,101.09,101.16,19618.0,78.2259,78.2259,78.0791,78.1332,19618.0
2016-07-05 13:00:00,101.2,101.25,100.92,100.93,32756.0,78.1641,78.2027,77.9478,77.9556,32756.0
2016-07-05 13:30:00,100.9,101.01,100.6,100.64,38051.0,77.9324,78.0174,77.7007,77.7316,38051.0
2016-07-05 14:00:00,100.62,100.9,100.62,100.76,28150.0,77.7161,77.9324,77.7161,77.8243,28150.0
2016-07-05 14:30:00,100.76,100.8,100.43,100.48,57373.0,77.8243,77.8552,77.5694,77.608,57373.0
2016-07-05 15:00:00,100.47,100.95,100.47,100.93,60210.0,77.6003,77.971,77.6003,77.9556,60210.0
2016-07-05 15:30:00,100.93,101.33,100.91,101.26,168670.0,77.9556,78.2645,77.9401,78.2104,168670.0
2016-07-06 09:30:00,101.63,103.99,101.21,102.22,109685.0,78.4962,80.319,78.1718,78.9519,109685.0
2016-07-06 10:00:00,102.21,102.55,101.97,102.03,40156.0,78.9442,79.2068,78.7588,78.8052,40156.0
2016-07-06 10:30:00,102.01,102.6,101.91,102.56,34071.0,78.7897,79.2454,78.7125,79.2145,34071.0
2016-07-06 11:00:00,102.56,102.71,102.31,102.31,33733.0,79.2145,79.3304,79.0214,79.0214,33733.0
2016-07-06 11:30:00,102.32,102.44,102.18,102.44,17463.0,79.0292,79.1218,78.921,79.1218,17463.0
2016-07-06 12:00:00,102.41,102.66,102.4,102.62,19986.0,79.0987,79.2918,79.091,79.2609,19986.0
2016-07-06 12:30:00,102.58,102.61,102.44,102.56,15802.0,79.23,79.2531,79.1218,79.2145,15802.0
2016-07-06 13:00:00,102.56,102.61,102.38,102.49,23156.0,79.2145,79.2531,79.0755,79.1605,23156.0
2016-07-06 13:30:00,102.49,102.54,102.31,102.52,23623.0,79.1605,79.1991,79.0214,79.1836,23623.0
2016-07-06 14:00:00,102.52,102.61,102.31,102.44,34865.0,79.1836,79.2531,79.0214,79.1218,34865.0
2016-07-06 14:30:00,102.46,102.86,102.45,102.81,60739.0,79.1373,79.4462,79.1296,79.4076,60739.0
2016-07-06 15:00:00,102.84,102.96,102.63,102.7,31561.0,79.4308,79.5235,79.2686,79.3227,31561.0
2016-07-06 15:30:00,102.7,103.3,102.68,103.26,293326.0,79.3227,79.7861,79.3072,79.7552,293326.0
2016-07-07 09:30:00,103.46,103.97,103.24,103.36,28241.0,79.9097,80.3036,79.7397,79.8324,28241.0
2016-07-07 10:00:00,103.35,103.6,103.29,103.59,15487.0,79.8247,80.0178,79.7784,80.0101,15487.0
2016-07-07 10:30:00,103.6,103.6,103.3,103.59,30334.0,80.0178,80.0178,79.7861,80.0101,30334.0
2016-07-07 11:00:00,103.56,103.83,103.43,103.51,39661.0,79.9869,80.1954,79.8865,79.9483,39661.0
2016-07-07 11:30:00,103.53,103.53,103.1,103.1,26562.0,79.9637,79.9637,79.6316,79.6316,26562.0
2016-07-07 12:00:00,103.1,103.18,102.95,103.01,23271.0,79.6316,79.6934,79.5158,79.5621,23271.0
2016-07-07 12:30:00,103.09,103.09,102.7,102.7,20038.0,79.6239,79.6239,79.3227,79.3227,20038.0
2016-07-07 13:00:00,102.72,102.86,102.7,102.74,14949.0,79.3381,79.4462,79.3227,79.3536,14949.0
2016-07-07 13:30:00,102.76,102.79,102.46,102.58,34480.0,79.369,79.3922,79.1373,79.23,34480.0
2016-07-07 14:00:00,102.58,102.66,102.35,102.47,30093.0,79.23,79.2918,79.0523,79.145,30093.0
2016-07-07 14:30:00,102.48,102.53,102.21,102.27,37585.0,79.1527,79.1914,78.9442,78.9905,37585.0
2016-07-07 15:00:00,102.27,102.74,102.26,102.68,42922.0,78.9905,79.3536,78.9828,79.3072,42922.0
2016-07-07 15:30:00,102.7,102.99,102.69,102.97,91157.0,79.3227,79.5467,79.3149,79.5312,91157.0
2016-07-08 09:30:00,104.03,104.14,103.4,103.91,58370.0,80.3499,80.4349,79.8633,80.2572,58370.0
2016-07-08 10:00:00,103.9,104.36,103.77,104.16,35041.0,80.2495,80.6048,80.1491,80.4503,35041.0
2016-07-08 10:30:00,104.12,104.57,104.12,104.49,10351.0,80.4194,80.767,80.4194,80.7052,10351.0
2016-07-08 11:00:00,104.53,104.75,104.43,104.71,11263.0,80.7361,80.906,80.6589,80.8751,11263.0
2016-07-08 11:30:00,104.7,104.76,104.54,104.6,13678.0,80.8674,80.9138,80.7438,80.7902,13678.0
2016-07-08 12:00:00,104.66,104.72,104.47,104.51,11369.0,80.8365,80.8829,80.6898,80.7207,11369.0
2016-07-08 12:30:00,104.46,104.63,104.45,104.56,8331.0,80.682,80.8133,80.6743,80.7593,8331.0
2016-07-08 13:00:00,104.55,104.65,104.52,104.58,5068.0,80.7516,80.8288,80.7284,80.7747,5068.0
2016-07-08 13:30:00,104.64,104.73,104.57,104.65,11507.0,80.8211,80.8906,80.767,80.8288,11507.0
2016-07-08 14:00:00,104.64,104.86,104.61,104.82,28881.0,80.8211,80.991,80.7979,80.9601,28881.0
2016-07-08 14:30:00,104.85,105.0,104.84,104.87,26966.0,80.9833,81.0991,80.9755,80.9987,26966.0
2016-07-08 15:00:00,104.89,104.97,104.78,104.87,14219.0,81.0142,81.0759,80.9292,80.9987,14219.0
2016-07-08 15:30:00,104.81,105.02,104.77,104.96,76347.0,80.9524,81.1146,80.9215,81.0682,76347.0
2016-07-11 09:30:00,105.47,105.9,105.24,105.61,32100.0,81.4621,81.7943,81.2845,81.5703,32100.0
2016-07-11 10:00:00,105.55,105.56,105.09,105.26,18778.0,81.5239,81.5316,81.1686,81.2999,18778.0
2016-07-11 10:30:00,105.3,105.43,105.2,105.4,15493.0,81.3308,81.4312,81.2536,81.4081,15493.0
2016-07-11 11:00:00,105.39,105.47,105.24,105.31,30516.0,81.4003,81.4621,81.2845,81.3386,30516.0
2016-07-11 11:30:00,105.29,105.44,105.21,105.26,14676.0,81.3231,81.439,81.2613,81.2999,14676.0
2016-07-11 12:00:00,105.3,105.36,105.2,105.33,8672.0,81.3308,81.3772,81.2536,81.354,8672.0
2016-07-11 12:30:00,105.33,105.41,105.31,105.32,13455.0,81.354,81.4158,81.3386,81.3463,13455.0
2016-07-11 13:00:00,105.33,105.39,105.21,105.24,16072.0,81.354,81.4003,81.2613,81.2845,16072.0
2016-07-11 13:30:00,105.24,105.31,105.19,105.2,16059.0,81.2845,81.3386,81.2459,81.2536,16059.0
2016-07-11 14:00:00,105.15,105.18,105.05,105.11,18560.0,81.215,81.2381,81.1377,81.1841,18560.0
2016-07-11 14:30:00,105.12,105.17,105.03,105.12,21761.0,81.1918,81.2304,81.1223,81.1918,21761.0
2016-07-11 15:00:00,105.13,105.34,105.13,105.26,25910.0,81.1995,81.3617,81.1995,81.2999,25910.0
2016-07-11 15:30:00,105.24,105.35,105.18,105.25,71917.0,81.2845,81.3695,81.2381,81.2922,71917.0
2016-07-12 09:30:00,105.39,105.97,105.08,105.26,48900.0,81.4003,81.8483,81.1609,81.2999,48900.0
2016-07-12 10:00:00,105.22,105.35,104.85,104.9,34416.0,81.269,81.3695,80.9833,81.0219,34416.0
2016-07-12 10:30:00,104.91,105.15,104.81,105.05,31821.0,81.0296,81.215,80.9524,81.1377,31821.0
2016-07-12 11:00:00,105.05,105.45,105.03,105.39,21952.0,81.1377,81.4467,81.1223,81.4003,21952.0
2016-07-12 11:30:00,105.39,105.47,105.22,105.3,34005.0,81.4003,81.4621,81.269,81.3308,34005.0
2016-07-12 12:00:00,105.32,105.45,105.22,105.27,17992.0,81.3463,81.4467,81.269,81.3077,17992.0
2016-07-12 12:30:00,105.25,105.25,105.03,105.16,18811.0,81.2922,81.2922,81.1223,81.2227,18811.0
2016-07-12 13:00:00,105.16,105.43,105.13,105.35,19527.0,81.2227,81.4312,81.1995,81.3695,19527.0
2016-07-12 13:30:00,105.36,105.37,105.2,105.24,23493.0,81.3772,81.3849,81.2536,81.2845,23493.0
2016-07-12 14:00:00,105.23,105.55,105.23,105.47,29052.0,81.2768,81.5239,81.2768,81.4621,29052.0
2016-07-12 14:30:00,105.45,105.56,105.26,105.26,37460.0,81.4467,81.5316,81.2999,81.2999,37460.0
2016-07-12 15:00:00,105.29,105.32,105.13,105.22,34180.0,81.3231,81.3463,81.1995,81.269,34180.0
2016-07-12 15:30:00,105.19,105.35,105.12,105.18,110722.0,81.2459,81.3695,81.1918,81.2381,110722.0
2016-07-13 09:30:00,105.56,105.56,104.57,104.63,46024.0,81.5316,81.5316,80.767,80.8133,46024.0
2016-07-13 10:00:00,104.6,104.98,104.55,104.66,38661.0,80.7902,81.0837,80.7516,80.8365,38661.0
2016-07-13 10:30:00,104.73,104.92,104.58,104.74,36996.0,80.8906,81.0373,80.7747,80.8983,36996.0
2016-07-13 11:00:00,104.75,104.78,104.21,104.27,39385.0,80.906,80.9292,80.4889,80.5353,39385.0
2016-07-13 11:30:00,104.25,104.33,104.0,104.33,39664.0,80.5198,80.5816,80.3267,80.5816,39664.0
2016-07-13 12:00:00,104.36,104.53,104.33,104.41,22747.0,80.6048,80.7361,80.5816,80.6434,22747.0
2016-07-13 12:30:00,104.38,104.39,104.08,104.17,36126.0,80.6202,80.628,80.3885,80.4581,36126.0
2016-07-13 13:00:00,104.19,104.4,104.18,104.36,30243.0,80.4735,80.6357,80.4658,80.6048,30243.0
2016-07-13 13:30:00,104.34,104.48,104.22,104.22,23447.0,80.5894,80.6975,80.4967,80.4967,23447.0
2016-07-13 14:00:00,104.24,104.46,104.22,104.37,42571.0,80.5121,80.682,80.4967,80.6125,42571.0
2016-07-13 14:30:00,104.33,104.4,104.24,104.32,32333.0,80.5816,80.6357,80.5121,80.5739,32333.0
2016-07-13 15:00:00,104.32,104.44,104.16,104.26,73285.0,80.5739,80.6666,80.4503,80.5276,73285.0
2016-07-13 15:30:00,104.25,104.42,104.23,104.37,109508.0,80.5198,80.6511,80.5044,80.6125,109508.0
2016-07-14 09:30:00,104.51,104.72,104.31,104.51,36326.0,80.7207,80.8829,80.5662,80.7207,36326.0
2016-07-14 10:00:00,104.5,104.76,104.26,104.3,26852.0,80.7129,80.9138,80.5276,80.5585,26852.0
2016-07-14 10:30:00,104.29,104.36,104.01,104.06,17502.0,80.5507,80.6048,80.3345,80.3731,17502.0
2016-07-14 11:00:00,104.06,104.27,103.96,104.08,35934.0,80.3731,80.5353,80.2959,80.3885,35934.0
2016-07-14 11:30:00,104.08,104.16,103.85,103.96,19835.0,80.3885,80.4503,80.2109,80.2959,19835.0
2016-07-14 12:00:00,103.99,104.23,103.94,104.01,11025.0,80.319,80.5044,80.2804,80.3345,11025.0
2016-07-14 12:30:00,103.99,104.13,103.99,104.03,13539.0,80.319,80.4272,80.319,80.3499,13539.0
2016-07-14 13:00:00,104.04,104.04,103.73,103.74,27841.0,80.3576,80.3576,80.1182,80.1259,27841.0
2016-07-14 13:30:00,103.74,103.84,103.53,103.56,55427.0,80.1259,80.2032,79.9637,79.9869,55427.0
2016-07-14 14:00:00,103.58,103.7,103.58,103.63,28458.0,80.0024,80.095,80.0024,80.041,28458.0
2016-07-14 14:30:00,103.62,103.74,103.53,103.67,28775.0,80.0332,80.1259,79.9637,80.0719,28775.0
2016-07-14 15:00:00,103.67,103.98,103.65,103.96,43076.0,80.0719,80.3113,80.0564,80.2959,43076.0
2016-07-14 15:30:00,103.96,104.06,103.8,103.82,140646.0,80.2959,80.3731,80.1723,80.1877,140646.0
2016-07-15 09:30:00,104.05,104.05,102.99,103.13,80828.0,80.3654,80.3654,79.5467,79.6548,80828.0
2016-07-15 10:00:00,103.09,103.16,102.83,103.03,35372.0,79.6239,79.678,79.4231,79.5775,35372.0
2016-07-15 10:30:00,103.02,103.44,103.01,103.27,33603.0,79.5698,79.8942,79.5621,79.7629,33603.0
2016-07-15 11:00:00,103.3,103.34,103.09,103.18,28663.0,79.7861,79.817,79.6239,79.6934,28663.0
2016-07-15 11:30:00,103.18,103.18,102.8,102.86,21247.0,79.6934,79.6934,79.3999,79.4462,21247.0
2016-07-15 12:00:00,102.83,102.97,102.79,102.9,13850.0,79.4231,79.5312,79.3922,79.4771,13850.0
2016-07-15 12:30:00,102.85,102.88,102.6,102.64,13013.0,79.4385,79.4617,79.2454,79.2763,13013.0
2016-07-15 13:00:00,102.66,102.75,102.59,102.68,21871.0,79.2918,79.3613,79.2377,79.3072,21871.0
2016-07-15 13:30:00,102.7,103.0,102.7,102.8,19258.0,79.3227,79.5544,79.3227,79.3999,19258.0
2016-07-15 14:00:00,102.79,102.88,102.67,102.79,42416.0,79.3922,79.4617,79.2995,79.3922,42416.0
2016-07-15 14:30:00,102.81,102.9,102.73,102.84,22806.0,79.4076,79.4771,79.3458,79.4308,22806.0
2016-07-15 15:00:00,102.84,102.97,102.76,102.89,25591.0,79.4308,79.5312,79.369,79.4694,25591.0
2016-07-15 15:30:00,102.92,103.06,102.89,102.92,98683.0,79.4926,79.6007,79.4694,79.4926,98683.0
2016-07-18 09:30:00,102.84,102.84,102.11,102.18,58184.0,79.4308,79.4308,78.867,78.921,58184.0
2016-07-18 10:00:00,102.26,102.66,102.2,102.41,55709.0,78.9828,79.2918,78.9365,79.0987,55709.0
2016-07-18 10:30:00,102.41,102.94,102.4,102.6,28539.0,79.0987,79.508,79.091,79.2454,28539.0
2016-07-18 11:00:00,102.61,102.66,102.5,102.52,33089.0,79.2531,79.2918,79.1682,79.1836,33089.0
2016-07-18 11:30:00,102.52,102.64,102.35,102.39,23292.0,79.1836,79.2763,79.0523,79.0832,23292.0
2016-07-18 12:00:00,102.39,102.47,102.2,102.21,18991.0,79.0832,79.145,78.9365,78.9442,18991.0
2016-07-18 12:30:00,102.19,102.2,102.04,102.19,46584.0,78.9288,78.9365,78.8129,78.9288,46584.0
2016-07-18 13:00:00,102.17,102.2,101.81,102.01,46916.0,78.9133,78.9365,78.6353,78.7897,46916.0
2016-07-18 13:30:00,101.99,102.06,101.77,101.81,66082.0,78.7743,78.8283,78.6044,78.6353,66082.0
2016-07-18 14:00:00,101.82,102.06,101.82,101.85,36166.0,78.643,78.8283,78.643,78.6661,36166.0
2016-07-18 14:30:00,101.85,102.0,101.75,101.8,44595.0,78.6661,78.782,78.5889,78.6275,44595.0
2016-07-18 15:00:00,101.81,102.02,101.81,101.88,56568.0,78.6353,78.7974,78.6353,78.6893,56568.0
2016-07-18 15:30:00,101.88,102.13,101.88,101.97,166173.0,78.6893,78.8824,78.6893,78.7588,166173.0
2016-07-19 09:30:00,100.0,100.35,98.49,99.58,205960.0,77.2373,77.5076,76.071,76.9129,205960.0
2016-07-19 10:00:00,99.5,101.26,99.5,100.8,112307.0,76.8511,78.2104,76.8511,77.8552,112307.0
2016-07-19 10:30:00,100.77,100.8,100.3,100.73,115531.0,77.832,77.8552,77.469,77.8011,115531.0
2016-07-19 11:00:00,100.73,101.32,99.64,99.66,188103.0,77.8011,78.2568,76.9592,76.9747,188103.0
2016-07-19 11:30:00,99.66,100.13,98.33,98.74,143900.0,76.9747,77.3377,75.9474,76.2641,143900.0
2016-07-19 12:00:00,98.68,99.8,98.68,99.69,53225.0,76.2177,77.0828,76.2177,76.9978,53225.0
2016-07-19 12:30:00,99.72,99.78,99.37,99.76,42842.0,77.021,77.0673,76.7507,77.0519,42842.0
2016-07-19 13:00:00,99.82,100.01,99.69,99.85,44396.0,77.0982,77.245,76.9978,77.1214,44396.0
2016-07-19 13:30:00,99.85,99.9,99.38,99.43,62632.0,77.1214,77.16,76.7584,76.797,62632.0
2016-07-19 14:00:00,99.41,99.7,99.3,99.61,43365.0,76.7816,77.0055,76.6966,76.936,43365.0
2016-07-19 14:30:00,99.6,99.82,99.53,99.76,47256.0,76.9283,77.0982,76.8742,77.0519,47256.0
2016-07-19 15:00:00,99.74,99.94,99.59,99.77,79470.0,77.0364,77.1909,76.9206,77.0596,79470.0
2016-07-19 15:30:00,99.76,99.86,99.53,99.73,192262.0,77.0519,77.1291,76.8742,77.0287,192262.0
2016-07-20 09:30:00,99.78,100.29,99.46,100.14,53117.0,77.0673,77.4612,76.8202,77.3454,53117.0
2016-07-20 10:00:00,100.14,100.72,99.95,100.67,51228.0,77.3454,77.7934,77.1986,77.7547,51228.0
2016-07-20 10:30:00,100.73,100.75,100.41,100.54,52525.0,77.8011,77.8165,77.5539,77.6543,52525.0
2016-07-20 11:00:00,100.55,100.6,100.36,100.55,38151.0,77.6621,77.7007,77.5153,77.6621,38151.0
2016-07-20 11:30:00,100.54,100.59,100.27,100.32,43729.0,77.6543,77.693,77.4458,77.4844,43729.0
2016-07-20 12:00:00,100.31,100.33,100.21,100.28,26267.0,77.4767,77.4921,77.3995,77.4535,26267.0
2016-07-20 12:30:00,100.26,100.26,100.09,100.16,29361.0,77.4381,77.4381,77.3068,77.3608,29361.0
2016-07-20 13:00:00,100.14,100.19,100.04,100.09,25619.0,77.3454,77.384,77.2682,77.3068,25619.0
2016-07-20 13:30:00,100.09,100.19,100.03,100.04,20302.0,77.3068,77.384,77.2604,77.2682,20302.0
2016-07-20 14:00:00,100.03,100.16,99.9,99.92,35554.0,77.2604,77.3608,77.16,77.1755,35554.0
2016-07-20 14:30:00,99.92,100.12,99.92,99.96,32974.0,77.1755,77.3299,77.1755,77.2064,32974.0
2016-07-20 15:00:00,99.96,100.07,99.95,99.99,32862.0,77.2064,77.2913,77.1986,77.2295,32862.0
2016-07-20 15:30:00,100.0,100.08,99.98,100.0,148574.0,77.2373,77.299,77.2218,77.2373,148574.0
2016-07-21 09:30:00,100.0,100.02,99.45,99.48,30088.0,77.2373,77.2527,76.8125,76.8356,30088.0
2016-07-21 10:00:00,99.5,99.56,99.33,99.49,37107.0,76.8511,76.8974,76.7198,76.8433,37107.0
2016-07-21 10:30:00,99.47,99.56,99.27,99.41,32740.0,76.8279,76.8974,76.6734,76.7816,32740.0
2016-07-21 11:00:00,99.4,99.46,99.27,99.34,30175.0,76.7738,76.8202,76.6734,76.7275,30175.0
2016-07-21 11:30:00,99.34,99.34,99.03,99.16,24597.0,76.7275,76.7275,76.4881,76.5885,24597.0
2016-07-21 12:00:00,99.14,99.29,98.99,99.09,19415.0,76.573,76.6889,76.4572,76.5344,19415.0
2016-07-21 12:30:00,99.08,99.08,98.85,98.88,22844.0,76.5267,76.5267,76.349,76.3722,22844.0
2016-07-21 13:00:00,98.88,99.07,98.86,98.95,26695.0,76.3722,76.519,76.3568,76.4263,26695.0
2016-07-21 13:30:00,98.94,98.95,98.81,98.86,19287.0,76.4185,76.4263,76.3181,76.3568,19287.0
2016-07-21 14:00:00,98.87,98.87,98.64,98.78,38457.0,76.3645,76.3645,76.1868,76.295,38457.0
2016-07-21 14:30:00,98.77,98.79,98.57,98.75,38909.0,76.2872,76.3027,76.1328,76.2718,38909.0
2016-07-21 15:00:00,98.74,98.75,98.66,98.74,30195.0,76.2641,76.2718,76.2023,76.2641,30195.0
2016-07-21 15:30:00,98.74,98.79,98.62,98.76,95578.0,76.2641,76.3027,76.1714,76.2795,95578.0
2016-07-22 09:30:00,98.68,99.24,98.42,99.1,36438.0,76.2177,76.6503,76.0169,76.5421,36438.0
2016-07-22 10:00:00,99.2,99.48,99.18,99.45,22218.0,76.6194,76.8356,76.6039,76.8125,22218.0
2016-07-22 10:30:00,99.46,99.62,99.35,99.48,35661.0,76.8202,76.9438,76.7352,76.8356,35661.0
2016-07-22 11:00:00,99.49,99.61,99.46,99.58,29760.0,76.8433,76.936,76.8202,76.9129,29760.0
2016-07-22 11:30:00,99.56,99.91,99.54,99.87,32919.0,76.8974,77.1677,76.882,77.1368,32919.0
2016-07-22 12:00:00,99.85,99.94,99.77,99.85,27477.0,77.1214,77.1909,77.0596,77.1214,27477.0
2016-07-22 12:30:00,99.86,99.89,99.81,99.86,22276.0,77.1291,77.1523,77.0905,77.1291,22276.0
2016-07-22 13:00:00,99.85,99.85,99.76,99.81,13674.0,77.1214,77.1214,77.0519,77.0905,13674.0
2016-07-22 13:30:00,99.8,99.9,99.78,99.78,24550.0,77.0828,77.16,77.0673,77.0673,24550.0
2016-07-22 14:00:00,99.8,99.92,99.74,99.91,21347.0,77.0828,77.1755,77.0364,77.1677,21347.0
2016-07-22 14:30:00,99.9,100.02,99.86,99.92,28399.0,77.16,77.2527,77.1291,77.1755,28399.0
2016-07-22 15:00:00,99.92,99.97,99.85,99.94,22905.0,77.1755,77.2141,77.1214,77.1909,22905.0
2016-07-22 15:30:00,99.93,99.94,99.8,99.87,85969.0,77.1832,77.1909,77.0828,77.1368,85969.0
2016-07-25 09:30:00,99.71,100.19,99.49,100.07,26954.0,77.0133,77.384,76.8433,77.2913,26954.0
2016-07-25 10:00:00,100.04,100.13,99.89,99.98,33033.0,77.2682,77.3377,77.1523,77.2218,33033.0
2016-07-25 10:30:00,99.97,100.24,99.95,100.13,28812.0,77.2141,77.4226,77.1986,77.3377,28812.0
2016-07-25 11:00:00,100.13,100.23,99.98,100.2,27523.0,77.3377,77.4149,77.2218,77.3917,27523.0
2016-07-25 11:30:00,100.18,100.23,100.09,100.21,19444.0,77.3763,77.4149,77.3068,77.3995,19444.0
2016-07-25 12:00:00,100.21,100.23,100.04,100.08,14626.0,77.3995,77.4149,77.2682,77.299,14626.0
2016-07-25 12:30:00,100.1,100.28,100.08,100.27,12390.0,77.3145,77.4535,77.299,77.4458,12390.0
2016-07-25 13:00:00,100.27,100.36,100.19,100.36,13173.0,77.4458,77.5153,77.384,77.5153,13173.0
2016-07-25 13:30:00,100.34,100.44,100.27,100.44,17170.0,77.4999,77.5771,77.4458,77.5771,17170.0
2016-07-25 14:00:00,100.43,100.46,100.3,100.31,18745.0,77.5694,77.5925,77.469,77.4767,18745.0
2016-07-25 14:30:00,100.31,100.32,100.19,100.23,23914.0,77.4767,77.4844,77.384,77.4149,23914.0
2016-07-25 15:00:00,100.22,100.26,100.13,100.23,24660.0,77.4072,77.4381,77.3377,77.4149,24660.0
2016-07-25 15:30:00,100.26,100.47,100.22,100.46,110815.0,77.4381,77.6003,77.4072,77.5925,110815.0
2016-07-26 09:30:00,100.18,101.06,100.18,101.06,43543.0,77.3763,78.056,77.3763,78.056,43543.0
2016-07-26 10:00:00,101.07,101.14,100.96,101.02,34157.0,78.0637,78.1178,77.9787,78.0251,34157.0
2016-07-26 10:30:00,101.05,101.1,100.63,100.65,30932.0,78.0482,78.0869,77.7239,77.7393,30932.0
2016-07-26 11:00:00,100.58,100.7,100.48,100.69,22304.0,77.6852,77.7779,77.608,77.7702,22304.0
2016-07-26 11:30:00,100.71,101.02,100.66,101.01,29587.0,77.7856,78.0251,77.747,78.0174,29587.0
2016-07-26 12:00:00,101.03,101.04,100.9,101.03,27625.0,78.0328,78.0405,77.9324,78.0328,27625.0
2016-07-26 12:30:00,101.03,101.03,100.88,100.89,16851.0,78.0328,78.0328,77.9169,77.9247,16851.0
2016-07-26 13:00:00,100.88,100.94,100.69,100.69,19175.0,77.9169,77.9633,77.7702,77.7702,19175.0
2016-07-26 13:30:00,100.72,100.77,100.62,100.67,17005.0,77.7934,77.832,77.7161,77.7547,17005.0
2016-07-26 14:00:00,100.66,100.76,100.53,100.69,18009.0,77.747,77.8243,77.6466,77.7702,18009.0
2016-07-26 14:30:00,100.68,100.83,100.57,100.8,35512.0,77.7625,77.8783,77.6775,77.8552,35512.0
2016-07-26 15:00:00,100.81,100.97,100.76,100.96,41886.0,77.8629,77.9865,77.8243,77.9787,41886.0
2016-07-26 15:30:00,100.98,101.05,100.9,101.02,101172.0,77.9942,78.0482,77.9324,78.0251,101172.0
2016-07-27 09:30:00,101.17,101.53,100.96,101.53,34469.0,78.1409,78.419,77.9787,78.419,34469.0
2016-07-27 10:00:00,101.58,101.77,101.19,101.32,35007.0,78.4576,78.6044,78.1564,78.2568,35007.0
2016-07-27 10:30:00,101.26,101.38,101.04,101.34,39072.0,78.2104,78.3031,78.0405,78.2722,39072.0
2016-07-27 11:00:00,101.33,101.52,101.15,101.49,21742.0,78.2645,78.4113,78.1255,78.3881,21742.0
2016-07-27 11:30:00,101.42,101.53,101.23,101.23,16813.0,78.334,78.419,78.1873,78.1873,16813.0
2016-07-27 12:00:00,101.21,101.25,101.1,101.14,16787.0,78.1718,78.2027,78.0869,78.1178,16787.0
2016-07-27 12:30:00,101.14,101.31,101.03,101.1,26959.0,78.1178,78.2491,78.0328,78.0869,26959.0
2016-07-27 13:00:00,101.09,101.1,100.83,100.95,27849.0,78.0791,78.0869,77.8783,77.971,27849.0
2016-07-27 13:30:00,100.91,101.23,100.79,101.2,27715.0,77.9401,78.1873,77.8474,78.1641,27715.0
2016-07-27 14:00:00,101.19,101.5,100.98,101.44,38260.0,78.1564,78.3958,77.9942,78.3495,38260.0
2016-07-27 14:30:00,101.45,101.57,101.39,101.56,18707.0,78.3572,78.4499,78.3109,78.4422,18707.0
2016-07-27 15:00:00,101.55,101.95,101.55,101.88,67996.0,78.4344,78.7434,78.4344,78.6893,67996.0
2016-07-27 15:30:00,101.88,101.88,101.45,101.73,131777.0,78.6893,78.6893,78.3572,78.5735,131777.0
2016-07-28 09:30:00,101.38,101.98,100.98,101.09,42208.0,78.3031,78.7666,77.9942,78.0791,42208.0
2016-07-28 10:00:00,101.16,101.26,100.97,101.16,35349.0,78.1332,78.2104,77.9865,78.1332,35349.0
2016-07-28 10:30:00,101.2,101.25,101.02,101.18,22768.0,78.1641,78.2027,78.0251,78.1487,22768.0
2016-07-28 11:00:00,101.23,101.79,101.14,101.68,46520.0,78.1873,78.6198,78.1178,78.5348,46520.0
2016-07-28 11:30:00,101.72,101.72,101.43,101.68,73604.0,78.5657,78.5657,78.3417,78.5348,73604.0
2016-07-28 12:00:00,101.7,101.9,101.7,101.87,24715.0,78.5503,78.7048,78.5503,78.6816,24715.0
2016-07-28 12:30:00,101.88,102.1,101.87,102.08,32858.0,78.6893,78.8592,78.6816,78.8438,32858.0
2016-07-28 13:00:00,102.07,102.39,102.05,102.38,34912.0,78.8361,79.0832,78.8206,79.0755,34912.0
2016-07-28 13:30:00,102.4,102.67,102.35,102.67,35237.0,79.091,79.2995,79.0523,79.2995,35237.0
2016-07-28 14:00:00,102.66,102.7,102.53,102.68,36598.0,79.2918,79.3227,79.1914,79.3072,36598.0
2016-07-28 14:30:00,102.68,102.84,102.66,102.79,43610.0,79.3072,79.4308,79.2918,79.3922,43610.0
2016-07-28 15:00:00,102.78,102.78,102.52,102.56,34330.0,79.3845,79.3845,79.1836,79.2145,34330.0
2016-07-28 15:30:00,102.56,102.81,102.56,102.63,135589.0,79.2145,79.4076,79.2145,79.2686,135589.0
2016-07-29 09:30:00,102.29,102.6,101.71,101.88,39509.0,79.006,79.2454,78.558,78.6893,39509.0
2016-07-29 10:00:00,101.85,101.94,101.48,101.86,22493.0,78.6661,78.7357,78.3804,78.6739,22493.0
2016-07-29 10:30:00,101.86,102.27,101.79,102.2,13246.0,78.6739,78.9905,78.6198,78.9365,13246.0
2016-07-29 11:00:00,102.22,102.32,102.15,102.25,18434.0,78.9519,79.0292,78.8979,78.9751,18434.0
2016-07-29 11:30:00,102.23,102.44,102.23,102.34,10287.0,78.9596,79.1218,78.9596,79.0446,10287.0
2016-07-29 12:00:00,102.34,102.48,102.34,102.41,18469.0,79.0446,79.1527,79.0446,79.0987,18469.0
2016-07-29 12:30:00,102.42,102.53,102.3,102.33,10367.0,79.1064,79.1914,79.0137,79.0369,10367.0
2016-07-29 13:00:00,102.31,102.36,102.24,102.32,12396.0,79.0214,79.0601,78.9674,79.0292,12396.0
2016-07-29 13:30:00,102.33,102.41,102.3,102.34,15515.0,79.0369,79.0987,79.0137,79.0446,15515.0
2016-07-29 14:00:00,102.32,102.36,102.26,102.36,16892.0,79.0292,79.0601,78.9828,79.0601,16892.0
2016-07-29 14:30:00,102.36,102.36,102.18,102.24,34722.0,79.0601,79.0601,78.921,78.9674,34722.0
2016-07-29 15:00:00,102.23,102.24,102.0,102.02,29521.0,78.9596,78.9674,78.782,78.7974,29521.0
2016-07-29 15:30:00,102.02,102.33,102.01,102.24,155404.0,78.7974,79.0369,78.7897,78.9674,155404.0
2016-08-01 09:30:00,102.11,102.13,101.12,101.58,36706.0,78.867,78.8824,78.1023,78.4576,36706.0
2016-08-01 10:00:00,101.65,101.89,101.47,101.57,19585.0,78.5117,78.697,78.3726,78.4499,19585.0
2016-08-01 10:30:00,101.64,101.78,101.51,101.6,21985.0,78.5039,78.6121,78.4035,78.4731,21985.0
2016-08-01 11:00:00,101.6,102.11,101.6,101.87,25512.0,78.4731,78.867,78.4731,78.6816,25512.0
2016-08-01 11:30:00,101.89,101.96,101.77,101.84,28889.0,78.697,78.7511,78.6044,78.6584,28889.0
2016-08-01 12:00:00,101.84,101.9,101.65,101.71,24433.0,78.6584,78.7048,78.5117,78.558,24433.0
2016-08-01 12:30:00,101.73,102.03,101.69,101.99,21247.0,78.5735,78.8052,78.5426,78.7743,21247.0
2016-08-01 13:00:00,102.0,102.11,101.96,102.07,16149.0,78.782,78.867,78.7511,78.8361,16149.0
2016-08-01 13:30:00,102.07,102.12,101.91,102.08,13237.0,78.8361,78.8747,78.7125,78.8438,13237.0
2016-08-01 14:00:00,102.08,102.12,101.84,101.84,19859.0,78.8438,78.8747,78.6584,78.6584,19859.0
2016-08-01 14:30:00,101.84,102.04,101.84,102.02,13969.0,78.6584,78.8129,78.6584,78.7974,13969.0
2016-08-01 15:00:00,102.02,102.13,101.79,101.83,21670.0,78.7974,78.8824,78.6198,78.6507,21670.0
2016-08-01 15:30:00,101.83,101.99,101.83,101.96,102739.0,78.6507,78.7743,78.6507,78.7511,102739.0
2016-08-02 09:30:00,101.8,102.02,101.37,101.42,33503.0,78.6275,78.7974,78.2954,78.334,33503.0
2016-08-02 10:00:00,101.4,101.44,100.76,100.94,25399.0,78.3186,78.3495,77.8243,77.9633,25399.0
2016-08-02 10:30:00,100.83,100.9,100.45,100.52,22694.0,77.8783,77.9324,77.5848,77.6389,22694.0
2016-08-02 11:00:00,100.54,100.96,100.54,100.86,12235.0,77.6543,77.9787,77.6543,77.9015,12235.0
2016-08-02 11:30:00,100.82,100.95,100.66,100.66,8712.0,77.8706,77.971,77.747,77.747,8712.0
2016-08-02 12:00:00,100.71,100.88,100.66,100.74,10398.0,77.7856,77.9169,77.747,77.8088,10398.0
2016-08-02 12:30:00,100.76,100.77,100.62,100.67,12222.0,77.8243,77.832,77.7161,77.7547,12222.0
2016-08-02 13:00:00,100.69,100.69,100.56,100.69,9598.0,77.7702,77.7702,77.6698,77.7702,9598.0
2016-08-02 13:30:00,100.68,100.71,100.52,100.53,17459.0,77.7625,77.7856,77.6389,77.6466,17459.0
2016-08-02 14:00:00,100.55,100.79,100.55,100.77,42615.0,77.6621,77.8474,77.6621,77.832,42615.0
2016-08-02 14:30:00,100.74,100.77,100.62,100.62,20397.0,77.8088,77.832,77.7161,77.7161,20397.0
2016-08-02 15:00:00,100.6,100.69,100.49,100.49,19464.0,77.7007,77.7702,77.6157,77.6157,19464.0
2016-08-02 15:30:00,100.49,100.66,100.48,100.56,107641.0,77.6157,77.747,77.608,77.6698,107641.0
2016-08-03 09:30:00,100.46,100.65,99.75,100.31,31384.0,77.5925,77.7393,77.0442,77.4767,31384.0
2016-08-03 10:00:00,100.24,100.64,100.21,100.5,20033.0,77.4226,77.7316,77.3995,77.6234,20033.0
2016-08-03 10:30:00,100.47,100.66,100.35,100.47,19796.0,77.6003,77.747,77.5076,77.6003,19796.0
2016-08-03 11:00:00,100.51,100.59,100.44,100.51,19483.0,77.6312,77.693,77.5771,77.6312,19483.0
2016-08-03 11:30:00,100.47,100.56,100.24,100.43,13322.0,77.6003,77.6698,77.4226,77.5694,13322.0
2016-08-03 12:00:00,100.41,100.42,100.22,100.24,10830.0,77.5539,77.5617,77.4072,77.4226,10830.0
2016-08-03 12:30:00,100.23,100.35,100.22,100.3,15030.0,77.4149,77.5076,77.4072,77.469,15030.0
2016-08-03 13:00:00,100.28,100.39,100.23,100.36,17806.0,77.4535,77.5385,77.4149,77.5153,17806.0
2016-08-03 13:30:00,100.38,100.46,100.36,100.39,17310.0,77.5308,77.5925,77.5153,77.5385,17310.0
2016-08-03 14:00:00,100.4,100.47,100.34,100.39,19805.0,77.5462,77.6003,77.4999,77.5385,19805.0
2016-08-03 14:30:00,100.36,100.46,100.28,100.32,38005.0,77.5153,77.5925,77.4535,77.4844,38005.0
2016-08-03 15:00:00,100.32,100.54,100.28,100.54,18502.0,77.4844,77.6543,77.4535,77.6543,18502.0
2016-08-03 15:30:00,100.54,100.71,100.43,100.7,66532.0,77.6543,77.7856,77.5694,77.7779,66532.0
2016-08-04 09:30:00,99.03,101.17,99.03,100.64,30206.0,76.4881,78.1409,76.4881,77.7316,30206.0
2016-08-04 10:00:00,100.59,100.88,100.43,100.83,44894.0,77.693,77.9169,77.5694,77.8783,44894.0
2016-08-04 10:30:00,100.83,101.19,100.83,101.14,18590.0,77.8783,78.1564,77.8783,78.1178,18590.0
2016-08-04 11:00:00,101.14,101.17,100.93,100.94,16355.0,78.1178,78.1409,77.9556,77.9633,16355.0
2016-08-04 11:30:00,100.98,101.19,100.98,101.12,15540.0,77.9942,78.1564,77.9942,78.1023,15540.0
2016-08-04 12:00:00,101.12,101.28,101.04,101.06,18454.0,78.1023,78.2259,78.0405,78.056,18454.0
2016-08-04 12:30:00,101.04,101.11,100.88,100.89,14260.0,78.0405,78.0946,77.9169,77.9247,14260.0
2016-08-04 13:00:00,100.9,100.91,100.69,100.77,17050.0,77.9324,77.9401,77.7702,77.832,17050.0
2016-08-04 13:30:00,100.79,100.8,100.63,100.68,22772.0,77.8474,77.8552,77.7239,77.7625,22772.0
2016-08-04 14:00:00,100.7,100.82,100.57,100.62,16727.0,77.7779,77.8706,77.6775,77.7161,16727.0
2016-08-04 14:30:00,100.58,100.76,100.58,100.76,16370.0,77.6852,77.8243,77.6852,77.8243,16370.0
2016-08-04 15:00:00,100.76,100.81,100.65,100.81,45892.0,77.8243,77.8629,77.7393,77.8629,45892.0
2016-08-04 15:30:00,100.81,100.93,100.75,100.79,91481.0,77.8629,77.9556,77.8165,77.8474,91481.0
2016-08-05 09:30:00,101.22,101.99,101.09,101.92,35179.0,78.1796,78.7743,78.0791,78.7202,35179.0
2016-08-05 10:00:00,101.93,101.93,101.39,101.57,20811.0,78.7279,78.7279,78.3109,78.4499,20811.0
2016-08-05 10:30:00,101.59,101.68,101.4,101.49,12370.0,78.4653,78.5348,78.3186,78.3881,12370.0
2016-08-05 11:00:00,101.49,101.68,101.41,101.63,12017.0,78.3881,78.5348,78.3263,78.4962,12017.0
2016-08-05 11:30:00,101.63,101.65,101.38,101.41,11426.0,78.4962,78.5117,78.3031,78.3263,11426.0
2016-08-05 12:00:00,101.41,101.47,101.29,101.32,11943.0,78.3263,78.3726,78.2336,78.2568,11943.0
2016-08-05 12:30:00,101.31,101.46,101.23,101.46,8574.0,78.2491,78.3649,78.1873,78.3649,8574.0
2016-08-05 13:00:00,101.41,101.44,101.35,101.41,10471.0,78.3263,78.3495,78.28,78.3263,10471.0
2016-08-05 13:30:00,101.43,101.56,101.36,101.5,17947.0,78.3417,78.4422,78.2877,78.3958,17947.0
2016-08-05 14:00:00,101.47,101.57,101.42,101.45,28700.0,78.3726,78.4499,78.334,78.3572,28700.0
2016-08-05 14:30:00,101.47,101.7,101.41,101.7,29567.0,78.3726,78.5503,78.3263,78.5503,29567.0
2016-08-05 15:00:00,101.7,101.82,101.64,101.75,23639.0,78.5503,78.643,78.5039,78.5889,23639.0
2016-08-05 15:30:00,101.72,101.81,101.62,101.66,59766.0,78.5657,78.6353,78.4885,78.5194,59766.0
2016-08-08 09:30:00,102.16,102.38,101.8,102.03,108850.0,78.9056,79.0755,78.6275,78.8052,108850.0
2016-08-08 10:00:00,102.01,102.04,101.52,101.7,59458.0,78.7897,78.8129,78.4113,78.5503,59458.0
2016-08-08 10:30:00,101.7,101.89,101.64,101.79,34885.0,78.5503,78.697,78.5039,78.6198,34885.0
2016-08-08 11:00:00,101.82,101.85,101.71,101.78,17017.0,78.643,78.6661,78.558,78.6121,17017.0
2016-08-08 11:30:00,101.77,101.83,101.72,101.73,13885.0,78.6044,78.6507,78.5657,78.5735,13885.0
2016-08-08 12:00:00,101.74,101.8,101.61,101.62,9972.0,78.5812,78.6275,78.4808,78.4885,9972.0
2016-08-08 12:30:00,101.62,101.69,101.54,101.66,13219.0,78.4885,78.5426,78.4267,78.5194,13219.0
2016-08-08 13:00:00,101.64,101.85,101.59,101.84,24810.0,78.5039,78.6661,78.4653,78.6584,24810.0
2016-08-08 13:30:00,101.83,101.96,101.77,101.93,44232.0,78.6507,78.7511,78.6044,78.7279,44232.0
2016-08-08 14:00:00,101.93,101.94,101.71,101.71,19818.0,78.7279,78.7357,78.558,78.558,19818.0
2016-08-08 14:30:00,101.7,101.84,101.57,101.58,21907.0,78.5503,78.6584,78.4499,78.4576,21907.0
2016-08-08 15:00:00,101.58,101.61,101.38,101.38,41374.0,78.4576,78.4808,78.3031,78.3031,41374.0
2016-08-08 15:30:00,101.41,101.48,101.32,101.43,116690.0,78.3263,78.3804,78.2568,78.3417,116690.0
2016-08-09 09:30:00,101.19,101.52,100.79,101.04,36275.0,78.1564,78.4113,77.8474,78.0405,36275.0
2016-08-09 10:00:00,100.97,101.26,100.95,101.21,19461.0,77.9865,78.2104,77.971,78.1718,19461.0
2016-08-09 10:30:00,101.26,101.37,101.19,101.26,12013.0,78.2104,78.2954,78.1564,78.2104,12013.0
2016-08-09 11:00:00,101.23,101.45,101.16,101.26,12343.0,78.1873,78.3572,78.1332,78.2104,12343.0
2016-08-09 11:30:00,101.34,101.34,101.2,101.31,7903.0,78.2722,78.2722,78.1641,78.2491,7903.0
2016-08-09 12:00:00,101.34,101.34,101.04,101.06,7727.0,78.2722,78.2722,78.0405,78.056,7727.0
2016-08-09 12:30:00,101.08,101.1,100.99,101.02,5661.0,78.0714,78.0869,78.0019,78.0251,5661.0
2016-08-09 13:00:00,101.01,101.02,100.83,100.83,7465.0,78.0174,78.0251,77.8783,77.8783,7465.0
2016-08-09 13:30:00,100.88,100.98,100.84,100.94,12239.0,77.9169,77.9942,77.8861,77.9633,12239.0
2016-08-09 14:00:00,100.94,101.0,100.73,100.73,13730.0,77.9633,78.0096,77.8011,77.8011,13730.0
2016-08-09 14:30:00,100.66,100.76,100.63,100.76,10727.0,77.747,77.8243,77.7239,77.8243,10727.0
2016-08-09 15:00:00,100.78,100.82,100.69,100.75,25772.0,77.8397,77.8706,77.7702,77.8165,25772.0
2016-08-09 15:30:00,100.75,100.83,100.71,100.74,77179.0,77.8165,77.8783,77.7856,77.8088,77179.0
2016-08-10 09:30:00,100.95,101.22,100.63,100.63,23237.0,77.971,78.1796,77.7239,77.7239,23237.0
2016-08-10 10:00:00,100.69,101.02,100.63,100.92,15593.0,77.7702,78.0251,77.7239,77.9478,15593.0
2016-08-10 10:30:00,100.98,101.23,100.86,101.09,98507.0,77.9942,78.1873,77.9015,78.0791,98507.0
2016-08-10 11:00:00,101.1,101.25,100.88,100.93,49577.0,78.0869,78.2027,77.9169,77.9556,49577.0
2016-08-10 11:30:00,100.94,100.95,100.81,100.84,19447.0,77.9633,77.971,77.8629,77.8861,19447.0
2016-08-10 12:00:00,100.83,101.01,100.81,100.96,30380.0,77.8783,78.0174,77.8629,77.9787,30380.0
2016-08-10 12:30:00,100.96,101.31,100.94,101.26,37803.0,77.9787,78.2491,77.9633,78.2104,37803.0
2016-08-10 13:00:00,101.25,101.25,101.08,101.1,15899.0,78.2027,78.2027,78.0714,78.0869,15899.0
2016-08-10 13:30:00,101.12,101.12,100.95,100.95,84511.0,78.1023,78.1023,77.971,77.971,84511.0
2016-08-10 14:00:00,100.95,101.24,100.94,101.17,37489.0,77.971,78.195,77.9633,78.1409,37489.0
2016-08-10 14:30:00,101.2,101.32,101.14,101.24,23792.0,78.1641,78.2568,78.1178,78.195,23792.0
2016-08-10 15:00:00,101.24,101.32,101.12,101.25,21490.0,78.195,78.2568,78.1023,78.2027,21490.0
2016-08-10 15:30:00,101.22,101.26,101.05,101.24,56157.0,78.1796,78.2104,78.0482,78.195,56157.0
2016-08-11 09:30:00,101.65,102.39,101.65,101.77,29754.0,78.5117,79.0832,78.5117,78.6044,29754.0
2016-08-11 10:00:00,101.7,101.76,101.47,101.51,30675.0,78.5503,78.5966,78.3726,78.4035,30675.0
2016-08-11 10:30:00,101.5,102.16,101.39,102.09,33688.0,78.3958,78.9056,78.3109,78.8515,33688.0
2016-08-11 11:00:00,102.09,102.41,101.95,102.19,45512.0,78.8515,79.0987,78.7434,78.9288,45512.0
2016-08-11 11:30:00,102.19,102.2,101.82,101.92,21873.0,78.9288,78.9365,78.643,78.7202,21873.0
2016-08-11 12:00:00,101.94,101.94,101.61,101.63,18176.0,78.7357,78.7357,78.4808,78.4962,18176.0
2016-08-11 12:30:00,101.63,101.77,101.48,101.76,13079.0,78.4962,78.6044,78.3804,78.5966,13079.0
2016-08-11 13:00:00,101.74,101.85,101.73,101.81,10388.0,78.5812,78.6661,78.5735,78.6353,10388.0
2016-08-11 13:30:00,101.81,101.91,101.75,101.87,8210.0,78.6353,78.7125,78.5889,78.6816,8210.0
2016-08-11 14:00:00,101.87,101.97,101.82,101.97,14956.0,78.6816,78.7588,78.643,78.7588,14956.0
2016-08-11 14:30:00,101.96,102.14,101.95,102.11,42465.0,78.7511,78.8901,78.7434,78.867,42465.0
2016-08-11 15:00:00,102.09,102.14,101.98,102.04,33886.0,78.8515,78.8901,78.7666,78.8129,33886.0
2016-08-11 15:30:00,102.05,102.07,101.92,101.97,73351.0,78.8206,78.8361,78.7202,78.7588,73351.0
2016-08-12 09:30:00,101.89,101.89,101.28,101.54,19945.0,78.697,78.697,78.2259,78.4267,19945.0
2016-08-12 10:00:00,101.6,101.74,101.4,101.52,14993.0,78.4731,78.5812,78.3186,78.4113,14993.0
2016-08-12 10:30:00,101.53,101.54,101.36,101.47,17694.0,78.419,78.4267,78.2877,78.3726,17694.0
2016-08-12 11:00:00,101.5,101.77,101.49,101.53,31057.0,78.3958,78.6044,78.3881,78.419,31057.0
2016-08-12 11:30:00,101.55,101.64,101.44,101.46,11880.0,78.4344,78.5039,78.3495,78.3649,11880.0
2016-08-12 12:00:00,101.5,101.5,101.26,101.33,8694.0,78.3958,78.3958,78.2104,78.2645,8694.0
2016-08-12 12:30:00,101.33,101.45,101.21,101.28,7815.0,78.2645,78.3572,78.1718,78.2259,7815.0
2016-08-12 13:00:00,101.28,101.32,101.15,101.32,9417.0,78.2259,78.2568,78.1255,78.2568,9417.0
2016-08-12 13:30:00,101.31,101.32,101.2,101.32,10239.0,78.2491,78.2568,78.1641,78.2568,10239.0
2016-08-12 14:00:00,101.34,101.45,101.3,101.33,21908.0,78.2722,78.3572,78.2413,78.2645,21908.0
2016-08-12 14:30:00,101.34,101.5,101.3,101.43,21428.0,78.2722,78.3958,78.2413,78.3417,21428.0
2016-08-12 15:00:00,101.43,101.45,101.35,101.41,18009.0,78.3417,78.3572,78.28,78.3263,18009.0
2016-08-12 15:30:00,101.42,101.56,101.4,101.49,80182.0,78.334,78.4422,78.3186,78.3881,80182.0
2016-08-15 09:30:00,101.49,101.96,101.44,101.96,17200.0,78.3881,78.7511,78.3495,78.7511,17200.0
2016-08-15 10:00:00,101.95,102.5,101.89,102.38,19321.0,78.7434,79.1682,78.697,79.0755,19321.0
2016-08-15 10:30:00,102.37,102.6,102.37,102.46,10261.0,79.0678,79.2454,79.0678,79.1373,10261.0
2016-08-15 11:00:00,102.48,102.56,102.32,102.38,10947.0,79.1527,79.2145,79.0292,79.0755,10947.0
2016-08-15 11:30:00,102.32,102.41,102.21,102.34,7789.0,79.0292,79.0987,78.9442,79.0446,7789.0
2016-08-15 12:00:00,102.34,102.41,102.34,102.38,5425.0,79.0446,79.0987,79.0446,79.0755,5425.0
2016-08-15 12:30:00,102.39,102.42,102.31,102.39,8421.0,79.0832,79.1064,79.0214,79.0832,8421.0
2016-08-15 13:00:00,102.35,102.47,102.3,102.47,8444.0,79.0523,79.145,79.0137,79.145,8444.0
2016-08-15 13:30:00,102.48,102.55,102.45,102.5,12939.0,79.1527,79.2068,79.1296,79.1682,12939.0
2016-08-15 14:00:00,102.48,102.49,102.36,102.49,12367.0,79.1527,79.1605,79.0601,79.1605,12367.0
2016-08-15 14:30:00,102.48,102.73,102.48,102.68,20821.0,79.1527,79.3458,79.1527,79.3072,20821.0
2016-08-15 15:00:00,102.67,102.73,102.55,102.65,27327.0,79.2995,79.3458,79.2068,79.284,27327.0
2016-08-15 15:30:00,102.64,102.64,102.48,102.54,93829.0,79.2763,79.2763,79.1527,79.1991,93829.0
2016-08-16 09:30:00,102.68,102.68,101.73,101.88,32338.0,79.3072,79.3072,78.5735,78.6893,32338.0
2016-08-16 10:00:00,101.85,102.45,101.84,102.31,17179.0,78.6661,79.1296,78.6584,79.0214,17179.0
2016-08-16 10:30:00,102.32,102.44,102.18,102.26,16044.0,79.0292,79.1218,78.921,78.9828,16044.0
2016-08-16 11:00:00,102.27,102.69,102.26,102.64,15731.0,78.9905,79.3149,78.9828,79.2763,15731.0
2016-08-16 11:30:00,102.6,102.85,102.48,102.72,18934.0,79.2454,79.4385,79.1527,79.3381,18934.0
2016-08-16 12:00:00,102.69,102.75,102.32,102.35,14421.0,79.3149,79.3613,79.0292,79.0523,14421.0
2016-08-16 12:30:00,102.35,102.41,102.25,102.3,8460.0,79.0523,79.0987,78.9751,79.0137,8460.0
2016-08-16 13:00:00,102.28,102.55,102.28,102.32,32027.0,78.9983,79.2068,78.9983,79.0292,32027.0
2016-08-16 13:30:00,102.29,102.39,102.15,102.39,13880.0,79.006,79.0832,78.8979,79.0832,13880.0
2016-08-16 14:00:00,102.35,102.45,102.31,102.39,10457.0,79.0523,79.1296,79.0214,79.0832,10457.0
2016-08-16 14:30:00,102.39,102.42,102.24,102.37,17394.0,79.0832,79.1064,78.9674,79.0678,17394.0
2016-08-16 15:00:00,102.36,102.36,102.25,102.31,16336.0,79.0601,79.0601,78.9751,79.0214,16336.0
2016-08-16 15:30:00,102.3,102.32,102.04,102.06,56378.0,79.0137,79.0292,78.8129,78.8283,56378.0
2016-08-17 09:30:00,101.82,102.05,101.71,101.83,14703.0,78.643,78.8206,78.558,78.6507,14703.0
2016-08-17 10:00:00,101.77,102.13,101.77,102.13,22301.0,78.6044,78.8824,78.6044,78.8824,22301.0
2016-08-17 10:30:00,102.13,102.22,101.94,101.97,18573.0,78.8824,78.9519,78.7357,78.7588,18573.0
2016-08-17 11:00:00,101.98,102.05,101.84,101.96,14113.0,78.7666,78.8206,78.6584,78.7511,14113.0
2016-08-17 11:30:00,101.97,102.14,101.91,102.12,14836.0,78.7588,78.8901,78.7125,78.8747,14836.0
2016-08-17 12:00:00,102.07,102.17,102.04,102.16,10264.0,78.8361,78.9133,78.8129,78.9056,10264.0
2016-08-17 12:30:00,102.16,102.43,102.11,102.36,14601.0,78.9056,79.1141,78.867,79.0601,14601.0
2016-08-17 13:00:00,102.35,102.38,102.19,102.25,8493.0,79.0523,79.0755,78.9288,78.9751,8493.0
2016-08-17 13:30:00,102.25,102.44,102.15,102.17,13215.0,78.9751,79.1218,78.8979,78.9133,13215.0
2016-08-17 14:00:00,102.13,102.58,102.04,102.54,14198.0,78.8824,79.23,78.8129,79.1991,14198.0
2016-08-17 14:30:00,102.55,102.62,102.42,102.5,11422.0,79.2068,79.2609,79.1064,79.1682,11422.0
2016-08-17 15:00:00,102.51,102.52,102.35,102.52,14932.0,79.1759,79.1836,79.0523,79.1836,14932.0
2016-08-17 15:30:00,102.53,102.55,102.38,102.49,64806.0,79.1914,79.2068,79.0755,79.1605,64806.0
2016-08-18 09:30:00,102.38,102.63,102.27,102.37,17070.0,79.0755,79.2686,78.9905,79.0678,17070.0
2016-08-18 10:00:00,102.28,102.46,102.28,102.33,6923.0,78.9983,79.1373,78.9983,79.0369,6923.0
2016-08-18 10:30:00,102.37,102.73,102.37,102.73,10087.0,79.0678,79.3458,79.0678,79.3458,10087.0
2016-08-18 11:00:00,102.68,102.8,102.64,102.68,14564.0,79.3072,79.3999,79.2763,79.3072,14564.0
2016-08-18 11:30:00,102.69,102.83,102.61,102.79,15182.0,79.3149,79.4231,79.2531,79.3922,15182.0
2016-08-18 12:00:00,102.79,102.79,102.66,102.7,10208.0,79.3922,79.3922,79.2918,79.3227,10208.0
2016-08-18 12:30:00,102.69,102.85,102.67,102.84,13446.0,79.3149,79.4385,79.2995,79.4308,13446.0
2016-08-18 13:00:00,102.84,102.93,102.82,102.88,8909.0,79.4308,79.5003,79.4153,79.4617,8909.0
2016-08-18 13:30:00,102.89,103.12,102.89,103.1,9895.0,79.4694,79.6471,79.4694,79.6316,9895.0
2016-08-18 14:00:00,103.07,103.2,103.06,103.18,17186.0,79.6084,79.7088,79.6007,79.6934,17186.0
2016-08-18 14:30:00,103.16,103.17,103.07,103.07,10985.0,79.678,79.6857,79.6084,79.6084,10985.0
2016-08-18 15:00:00,103.07,103.28,103.07,103.28,21120.0,79.6084,79.7706,79.6084,79.7706,21120.0
2016-08-18 15:30:00,103.27,103.37,103.2,103.34,87834.0,79.7629,79.8402,79.7088,79.817,87834.0
2016-08-19 09:30:00,103.02,103.49,102.77,103.13,60162.0,79.5698,79.9328,79.3767,79.6548,60162.0
2016-08-19 10:00:00,103.16,103.89,103.16,103.88,25809.0,79.678,80.2418,79.678,80.2341,25809.0
2016-08-19 10:30:00,103.87,103.87,103.56,103.56,12625.0,80.2263,80.2263,79.9869,79.9869,12625.0
2016-08-19 11:00:00,103.53,103.81,103.49,103.77,15465.0,79.9637,80.18,79.9328,80.1491,15465.0
2016-08-19 11:30:00,103.72,103.72,103.53,103.61,12303.0,80.1105,80.1105,79.9637,80.0255,12303.0
2016-08-19 12:00:00,103.63,103.65,103.5,103.65,18079.0,80.041,80.0564,79.9406,80.0564,18079.0
2016-08-19 12:30:00,103.64,103.65,103.29,103.36,16770.0,80.0487,80.0564,79.7784,79.8324,16770.0
2016-08-19 13:00:00,103.36,103.47,103.28,103.38,12041.0,79.8324,79.9174,79.7706,79.8479,12041.0
2016-08-19 13:30:00,103.38,103.48,103.3,103.39,14959.0,79.8479,79.9251,79.7861,79.8556,14959.0
2016-08-19 14:00:00,103.37,103.55,103.37,103.54,19549.0,79.8402,79.9792,79.8402,79.9715,19549.0
2016-08-19 14:30:00,103.54,103.83,103.53,103.83,26441.0,79.9715,80.1954,79.9637,80.1954,26441.0
2016-08-19 15:00:00,103.8,104.0,103.79,104.0,41465.0,80.1723,80.3267,80.1645,80.3267,41465.0
2016-08-19 15:30:00,103.99,104.01,103.81,103.83,101543.0,80.319,80.3345,80.18,80.1954,101543.0
2016-08-22 09:30:00,103.52,103.82,103.04,103.04,22074.0,79.956,80.1877,79.5853,79.5853,22074.0
2016-08-22 10:00:00,103.07,103.5,102.8,103.36,24742.0,79.6084,79.9406,79.3999,79.8324,24742.0
2016-08-22 10:30:00,103.41,103.42,103.0,103.0,24393.0,79.871,79.8788,79.5544,79.5544,24393.0
2016-08-22 11:00:00,103.02,103.34,102.83,102.85,19515.0,79.5698,79.817,79.4231,79.4385,19515.0
2016-08-22 11:30:00,102.84,103.01,102.8,102.94,10411.0,79.4308,79.5621,79.3999,79.508,10411.0
2016-08-22 12:00:00,102.92,103.23,102.81,103.18,16220.0,79.4926,79.732,79.4076,79.6934,16220.0
2016-08-22 12:30:00,103.15,103.19,102.96,103.01,17372.0,79.6702,79.7011,79.5235,79.5621,17372.0
2016-08-22 13:00:00,103.03,103.11,102.79,102.86,19339.0,79.5775,79.6393,79.3922,79.4462,19339.0
2016-08-22 13:30:00,102.86,102.95,102.74,102.94,26241.0,79.4462,79.5158,79.3536,79.508,26241.0
2016-08-22 14:00:00,102.93,103.01,102.88,102.92,29653.0,79.5003,79.5621,79.4617,79.4926,29653.0
2016-08-22 14:30:00,102.92,103.01,102.87,102.94,17354.0,79.4926,79.5621,79.454,79.508,17354.0
2016-08-22 15:00:00,102.93,103.1,102.93,103.06,24033.0,79.5003,79.6316,79.5003,79.6007,24033.0
2016-08-22 15:30:00,103.08,103.08,102.9,102.97,113531.0,79.6162,79.6162,79.4771,79.5312,113531.0
2016-08-23 09:30:00,102.95,103.33,102.84,103.13,34232.0,79.5158,79.8093,79.4308,79.6548,34232.0
2016-08-23 10:00:00,103.15,103.35,103.09,103.09,16563.0,79.6702,79.8247,79.6239,79.6239,16563.0
2016-08-23 10:30:00,103.12,103.16,102.91,103.02,25990.0,79.6471,79.678,79.4849,79.5698,25990.0
2016-08-23 11:00:00,102.99,103.32,102.97,103.29,26974.0,79.5467,79.8015,79.5312,79.7784,26974.0
2016-08-23 11:30:00,103.28,103.63,103.24,103.45,35702.0,79.7706,80.041,79.7397,79.9019,35702.0
2016-08-23 12:00:00,103.43,103.58,103.42,103.49,12584.0,79.8865,80.0024,79.8788,79.9328,12584.0
2016-08-23 12:30:00,103.48,103.7,103.44,103.7,28109.0,79.9251,80.095,79.8942,80.095,28109.0
2016-08-23 13:00:00,103.65,103.92,103.64,103.87,20961.0,80.0564,80.265,80.0487,80.2263,20961.0
2016-08-23 13:30:00,103.87,103.97,103.83,103.9,17646.0,80.2263,80.3036,80.1954,80.2495,17646.0
2016-08-23 14:00:00,103.87,103.93,103.75,103.83,27035.0,80.2263,80.2727,80.1337,80.1954,27035.0
2016-08-23 14:30:00,103.81,103.92,103.78,103.89,21514.0,80.18,80.265,80.1568,80.2418,21514.0
2016-08-23 15:00:00,103.88,103.99,103.88,103.96,41635.0,80.2341,80.319,80.2341,80.2959,41635.0
2016-08-23 15:30:00,103.96,104.12,103.95,104.01,134181.0,80.2959,80.4194,80.2881,80.3345,134181.0
2016-08-24 09:30:00,103.96,104.03,103.71,103.78,26419.0,80.2959,80.3499,80.1028,80.1568,26419.0
2016-08-24 10:00:00,103.79,103.98,103.65,103.86,18869.0,80.1645,80.3113,80.0564,80.2186,18869.0
2016-08-24 10:30:00,103.82,104.43,103.78,104.41,49497.0,80.1877,80.6589,80.1568,80.6434,49497.0
2016-08-24 11:00:00,104.41,104.47,104.24,104.42,24121.0,80.6434,80.6898,80.5121,80.6511,24121.0
2016-08-24 11:30:00,104.4,104.53,104.38,104.5,20840.0,80.6357,80.7361,80.6202,80.7129,20840.0
2016-08-24 12:00:00,104.48,104.55,104.46,104.55,16259.0,80.6975,80.7516,80.682,80.7516,16259.0
2016-08-24 12:30:00,104.55,104.65,104.46,104.49,32028.0,80.7516,80.8288,80.682,80.7052,32028.0
2016-08-24 13:00:00,104.49,104.53,104.4,104.44,10734.0,80.7052,80.7361,80.6357,80.6666,10734.0
2016-08-24 13:30:00,104.43,104.43,104.29,104.41,15236.0,80.6589,80.6589,80.5507,80.6434,15236.0
2016-08-24 14:00:00,104.41,104.49,104.36,104.45,24852.0,80.6434,80.7052,80.6048,80.6743,24852.0
2016-08-24 14:30:00,104.46,104.61,104.44,104.59,16466.0,80.682,80.7979,80.6666,80.7824,16466.0
2016-08-24 15:00:00,104.59,104.62,104.44,104.45,21340.0,80.7824,80.8056,80.6666,80.6743,21340.0
2016-08-24 15:30:00,104.44,104.48,104.17,104.44,83871.0,80.6666,80.6975,80.4581,80.6666,83871.0
2016-08-25 09:30:00,104.05,104.38,103.92,104.13,19314.0,80.3654,80.6202,80.265,80.4272,19314.0
2016-08-25 10:00:00,104.08,104.41,104.0,104.33,41795.0,80.3885,80.6434,80.3267,80.5816,41795.0
2016-08-25 10:30:00,104.3,104.36,104.11,104.26,35024.0,80.5585,80.6048,80.4117,80.5276,35024.0
2016-08-25 11:00:00,104.24,104.56,104.18,104.21,20153.0,80.5121,80.7593,80.4658,80.4889,20153.0
2016-08-25 11:30:00,104.21,104.28,104.02,104.05,17900.0,80.4889,80.543,80.3422,80.3654,17900.0
2016-08-25 12:00:00,104.07,104.14,103.92,103.94,29058.0,80.3808,80.4349,80.265,80.2804,29058.0
2016-08-25 12:30:00,103.95,104.1,103.93,104.08,22433.0,80.2881,80.404,80.2727,80.3885,22433.0
2016-08-25 13:00:00,104.08,104.21,104.03,104.14,32060.0,80.3885,80.4889,80.3499,80.4349,32060.0
2016-08-25 13:30:00,104.13,104.13,103.77,103.83,13342.0,80.4272,80.4272,80.1491,80.1954,13342.0
2016-08-25 14:00:00,103.84,103.97,103.72,103.96,24897.0,80.2032,80.3036,80.1105,80.2959,24897.0
2016-08-25 14:30:00,103.95,104.08,103.9,104.07,27968.0,80.2881,80.3885,80.2495,80.3808,27968.0
2016-08-25 15:00:00,104.06,104.4,104.04,104.39,25797.0,80.3731,80.6357,80.3576,80.628,25797.0
2016-08-25 15:30:00,104.37,104.4,104.08,104.18,62717.0,80.6125,80.6357,80.3885,80.4658,62717.0
2016-08-26 09:30:00,104.14,104.54,103.82,104.49,34045.0,80.4349,80.7438,80.1877,80.7052,34045.0
2016-08-26 10:00:00,104.49,104.81,104.09,104.72,52456.0,80.7052,80.9524,80.3963,80.8829,52456.0
2016-08-26 10:30:00,104.73,104.75,104.38,104.38,10939.0,80.8906,80.906,80.6202,80.6202,10939.0
2016-08-26 11:00:00,104.43,104.49,104.32,104.35,21326.0,80.6589,80.7052,80.5739,80.5971,21326.0
2016-08-26 11:30:00,104.34,104.37,103.79,103.86,21947.0,80.5894,80.6125,80.1645,80.2186,21947.0
2016-08-26 12:00:00,103.82,103.82,103.38,103.45,9661.0,80.1877,80.1877,79.8479,79.9019,9661.0
2016-08-26 12:30:00,103.42,103.67,103.42,103.59,7741.0,79.8788,80.0719,79.8788,80.0101,7741.0
2016-08-26 13:00:00,103.58,103.61,103.21,103.23,20492.0,80.0024,80.0255,79.7166,79.732,20492.0
2016-08-26 13:30:00,103.27,103.43,103.05,103.13,19671.0,79.7629,79.8865,79.593,79.6548,19671.0
2016-08-26 14:00:00,103.11,103.33,102.87,102.91,14248.0,79.6393,79.8093,79.454,79.4849,14248.0
2016-08-26 14:30:00,102.9,103.08,102.86,103.05,30809.0,79.4771,79.6162,79.4462,79.593,30809.0
2016-08-26 15:00:00,103.05,103.44,103.05,103.4,47817.0,79.593,79.8942,79.593,79.8633,47817.0
2016-08-26 15:30:00,103.42,103.57,103.28,103.33,82332.0,79.8788,79.9946,79.7706,79.8093,82332.0
2016-08-29 09:30:00,103.39,103.98,103.32,103.95,19367.0,79.8556,80.3113,79.8015,80.2881,19367.0
2016-08-29 10:00:00,103.95,104.5,103.94,104.43,16549.0,80.2881,80.7129,80.2804,80.6589,16549.0
2016-08-29 10:30:00,104.44,104.6,104.34,104.52,13963.0,80.6666,80.7902,80.5894,80.7284,13963.0
2016-08-29 11:00:00,104.54,104.73,104.47,104.68,16502.0,80.7438,80.8906,80.6898,80.852,16502.0
2016-08-29 11:30:00,104.7,104.78,104.57,104.6,11500.0,80.8674,80.9292,80.767,80.7902,11500.0
2016-08-29 12:00:00,104.57,104.79,104.57,104.68,12156.0,80.767,80.9369,80.767,80.852,12156.0
2016-08-29 12:30:00,104.64,104.81,104.64,104.81,12864.0,80.8211,80.9524,80.8211,80.9524,12864.0
2016-08-29 13:00:00,104.81,104.9,104.79,104.9,17788.0,80.9524,81.0219,80.9369,81.0219,17788.0
2016-08-29 13:30:00,104.9,105.01,104.89,104.97,15435.0,81.0219,81.1068,81.0142,81.0759,15435.0
2016-08-29 14:00:00,104.98,105.01,104.9,104.92,20839.0,81.0837,81.1068,81.0219,81.0373,20839.0
2016-08-29 14:30:00,104.92,105.03,104.89,104.98,24994.0,81.0373,81.1223,81.0142,81.0837,24994.0
2016-08-29 15:00:00,104.98,105.18,104.96,105.1,40109.0,81.0837,81.2381,81.0682,81.1764,40109.0
2016-08-29 15:30:00,105.09,105.18,105.02,105.12,92481.0,81.1686,81.2381,81.1146,81.1918,92481.0
2016-08-30 09:30:00,105.1,105.15,104.88,104.97,20520.0,81.1764,81.215,81.0064,81.0759,20520.0
2016-08-30 10:00:00,105.08,105.08,104.7,104.82,32833.0,81.1609,81.1609,80.8674,80.9601,32833.0
2016-08-30 10:30:00,104.81,104.85,104.44,104.48,18065.0,80.9524,80.9833,80.6666,80.6975,18065.0
2016-08-30 11:00:00,104.42,104.58,104.35,104.39,13951.0,80.6511,80.7747,80.5971,80.628,13951.0
2016-08-30 11:30:00,104.39,104.4,104.23,104.35,16296.0,80.628,80.6357,80.5044,80.5971,16296.0
2016-08-30 12:00:00,104.37,104.44,104.06,104.14,16616.0,80.6125,80.6666,80.3731,80.4349,16616.0
2016-08-30 12:30:00,104.16,104.2,104.05,104.11,16968.0,80.4503,80.4812,80.3654,80.4117,16968.0
2016-08-30 13:00:00,104.07,104.11,103.95,104.04,16291.0,80.3808,80.4117,80.2881,80.3576,16291.0
2016-08-30 13:30:00,104.03,104.17,103.97,104.07,30273.0,80.3499,80.4581,80.3036,80.3808,30273.0
2016-08-30 14:00:00,104.08,104.08,103.82,103.88,20887.0,80.3885,80.3885,80.1877,80.2341,20887.0
2016-08-30 14:30:00,103.89,103.89,103.67,103.75,45043.0,80.2418,80.2418,80.0719,80.1337,45043.0
2016-08-30 15:00:00,103.75,103.81,103.53,103.71,68962.0,80.1337,80.18,79.9637,80.1028,68962.0
2016-08-30 15:30:00,103.7,103.89,103.62,103.71,135299.0,80.095,80.2418,80.0332,80.1028,135299.0
2016-08-31 09:30:00,103.42,103.42,102.89,103.0,27315.0,79.8788,79.8788,79.4694,79.5544,27315.0
2016-08-31 10:00:00,102.98,103.09,102.88,102.95,29383.0,79.5389,79.6239,79.4617,79.5158,29383.0
2016-08-31 10:30:00,102.97,103.12,102.64,102.7,27217.0,79.5312,79.6471,79.2763,79.3227,27217.0
2016-08-31 11:00:00,102.68,102.76,102.53,102.74,21990.0,79.3072,79.369,79.1914,79.3536,21990.0
2016-08-31 11:30:00,102.74,102.81,102.59,102.78,15997.0,79.3536,79.4076,79.2377,79.3845,15997.0
2016-08-31 12:00:00,102.77,102.77,102.55,102.68,13132.0,79.3767,79.3767,79.2068,79.3072,13132.0
2016-08-31 12:30:00,102.64,102.75,102.54,102.61,12954.0,79.2763,79.3613,79.1991,79.2531,12954.0
2016-08-31 13:00:00,102.61,102.61,102.47,102.57,10374.0,79.2531,79.2531,79.145,79.2223,10374.0
2016-08-31 13:30:00,102.57,102.72,102.36,102.68,45921.0,79.2223,79.3381,79.0601,79.3072,45921.0
2016-08-31 14:00:00,102.66,102.95,102.65,102.94,17065.0,79.2918,79.5158,79.284,79.508,17065.0
2016-08-31 14:30:00,102.93,102.93,102.67,102.67,21924.0,79.5003,79.5003,79.2995,79.2995,21924.0
2016-08-31 15:00:00,102.67,102.98,102.63,102.92,30458.0,79.2995,79.5389,79.2686,79.4926,30458.0
2016-08-31 15:30:00,102.91,103.03,102.82,102.83,110750.0,79.4849,79.5775,79.4153,79.4231,110750.0
2016-09-01 09:30:00,103.0,103.24,102.67,102.9,20473.0,79.5544,79.7397,79.2995,79.4771,20473.0
2016-09-01 10:00:00,102.77,103.06,102.56,103.0,53762.0,79.3767,79.6007,79.2145,79.5544,53762.0
2016-09-01 10:30:00,103.0,103.01,102.35,102.35,38982.0,79.5544,79.5621,79.0523,79.0523,38982.0
2016-09-01 11:00:00,102.35,102.63,102.22,102.63,26411.0,79.0523,79.2686,78.9519,79.2686,26411.0
2016-09-01 11:30:00,102.61,102.68,102.43,102.52,14457.0,79.2531,79.3072,79.1141,79.1836,14457.0
2016-09-01 12:00:00,102.46,102.82,102.43,102.79,10268.0,79.1373,79.4153,79.1141,79.3922,10268.0
2016-09-01 12:30:00,102.8,102.91,102.7,102.7,18239.0,79.3999,79.4849,79.3227,79.3227,18239.0
2016-09-01 13:00:00,102.72,102.85,102.7,102.78,11247.0,79.3381,79.4385,79.3227,79.3845,11247.0
2016-09-01 13:30:00,102.81,102.83,102.69,102.73,9204.0,79.4076,79.4231,79.3149,79.3458,9204.0
2016-09-01 14:00:00,102.7,102.7,102.53,102.67,14203.0,79.3227,79.3227,79.1914,79.2995,14203.0
2016-09-01 14:30:00,102.71,102.83,102.61,102.71,23682.0,79.3304,79.4231,79.2531,79.3304,23682.0
2016-09-01 15:00:00,102.74,102.91,102.58,102.82,34500.0,79.3536,79.4849,79.23,79.4153,34500.0
2016-09-01 15:30:00,102.81,103.02,102.7,103.0,93480.0,79.4076,79.5698,79.3227,79.5544,93480.0
2016-09-02 09:30:00,104.04,104.04,103.14,103.63,20877.0,80.3576,80.3576,79.6625,80.041,20877.0
2016-09-02 10:00:00,103.6,103.84,103.54,103.66,19568.0,80.0178,80.2032,79.9715,80.0641,19568.0
2016-09-02 10:30:00,103.63,103.67,103.49,103.51,13432.0,80.041,80.0719,79.9328,79.9483,13432.0
2016-09-02 11:00:00,103.55,103.75,103.38,103.38,21775.0,79.9792,80.1337,79.8479,79.8479,21775.0
2016-09-02 11:30:00,103.34,103.46,103.3,103.35,19550.0,79.817,79.9097,79.7861,79.8247,19550.0
2016-09-02 12:00:00,103.34,103.37,103.13,103.24,12113.0,79.817,79.8402,79.6548,79.7397,12113.0
2016-09-02 12:30:00,103.24,103.45,103.23,103.37,5419.0,79.7397,79.9019,79.732,79.8402,5419.0
2016-09-02 13:00:00,103.33,103.41,103.18,103.3,32151.0,79.8093,79.871,79.6934,79.7861,32151.0
2016-09-02 13:30:00,103.28,103.28,103.09,103.09,12078.0,79.7706,79.7706,79.6239,79.6239,12078.0
2016-09-02 14:00:00,103.09,103.21,103.06,103.13,25775.0,79.6239,79.7166,79.6007,79.6548,25775.0
2016-09-02 14:30:00,103.15,103.39,103.13,103.34,26135.0,79.6702,79.8556,79.6548,79.817,26135.0
2016-09-02 15:00:00,103.38,103.45,103.3,103.44,12618.0,79.8479,79.9019,79.7861,79.8942,12618.0
2016-09-02 15:30:00,103.45,103.5,103.31,103.41,87485.0,79.9019,79.9406,79.7938,79.871,87485.0
2016-09-06 09:30:00,103.33,103.67,102.87,102.87,50975.0,79.8093,80.0719,79.454,79.454,50975.0
2016-09-06 10:00:00,102.87,102.95,101.91,101.97,46381.0,79.454,79.5158,78.7125,78.7588,46381.0
2016-09-06 10:30:00,101.96,102.13,101.76,101.99,54294.0,78.7511,78.8824,78.5966,78.7743,54294.0
2016-09-06 11:00:00,102.0,102.1,101.82,102.08,20515.0,78.782,78.8592,78.643,78.8438,20515.0
2016-09-06 11:30:00,102.08,102.17,101.92,102.05,25440.0,78.8438,78.9133,78.7202,78.8206,25440.0
2016-09-06 12:00:00,102.06,102.09,101.82,101.93,30607.0,78.8283,78.8515,78.643,78.7279,30607.0
2016-09-06 12:30:00,101.91,102.04,101.87,101.88,13597.0,78.7125,78.8129,78.6816,78.6893,13597.0
2016-09-06 13:00:00,101.89,101.91,101.81,101.85,11949.0,78.697,78.7125,78.6353,78.6661,11949.0
2016-09-06 13:30:00,101.86,101.88,101.75,101.77,22652.0,78.6739,78.6893,78.5889,78.6044,22652.0
2016-09-06 14:00:00,101.77,101.83,101.65,101.67,32269.0,78.6044,78.6507,78.5117,78.5271,32269.0
2016-09-06 14:30:00,101.69,101.79,101.61,101.66,37206.0,78.5426,78.6198,78.4808,78.5194,37206.0
2016-09-06 15:00:00,101.65,101.67,101.45,101.56,47495.0,78.5117,78.5271,78.3572,78.4422,47495.0
2016-09-06 15:30:00,101.55,101.68,101.53,101.67,134910.0,78.4344,78.5348,78.419,78.5271,134910.0
2016-09-07 09:30:00,101.06,101.12,100.72,100.75,24483.0,78.5677,78.6143,78.3033,78.3266,24483.0
2016-09-07 10:00:00,100.75,100.85,100.56,100.84,20930.0,78.3266,78.4044,78.1789,78.3966,20930.0
2016-09-07 10:30:00,100.86,100.87,100.28,100.35,31107.0,78.4122,78.4199,77.9613,78.0157,31107.0
2016-09-07 11:00:00,100.36,100.37,99.96,100.07,41221.0,78.0235,78.0312,77.7125,77.798,41221.0
2016-09-07 11:30:00,100.1,100.11,99.87,100.01,32416.0,77.8213,77.8291,77.6425,77.7513,32416.0
2016-09-07 12:00:00,99.99,100.03,99.91,99.96,34749.0,77.7358,77.7669,77.6736,77.7125,34749.0
2016-09-07 12:30:00,99.98,100.04,99.95,100.01,46392.0,77.728,77.7747,77.7047,77.7513,46392.0
2016-09-07 13:00:00,100.01,100.07,99.94,99.97,37482.0,77.7513,77.798,77.6969,77.7203,37482.0
2016-09-07 13:30:00,99.98,100.01,99.81,99.81,36722.0,77.728,77.7513,77.5959,77.5959,36722.0
2016-09-07 14:00:00,99.82,99.98,99.78,99.96,58718.0,77.6036,77.728,77.5725,77.7125,58718.0
2016-09-07 14:30:00,99.97,100.17,99.81,100.1,47368.0,77.7203,77.8757,77.5959,77.8213,47368.0
2016-09-07 15:00:00,100.11,100.3,100.1,100.11,43144.0,77.8291,77.9768,77.8213,77.8291,43144.0
2016-09-07 15:30:00,100.11,100.32,100.09,100.3,159379.0,77.8291,77.9924,77.8135,77.9768,159379.0
2016-09-08 09:30:00,100.18,100.23,99.67,100.04,21050.0,77.8835,77.9224,77.487,77.7747,21050.0
2016-09-08 10:00:00,99.95,100.02,99.76,99.88,30515.0,77.7047,77.7591,77.557,77.6503,30515.0
2016-09-08 10:30:00,99.86,100.06,99.85,100.01,17136.0,77.6347,77.7902,77.627,77.7513,17136.0
2016-09-08 11:00:00,100.06,100.19,99.98,100.13,18057.0,77.7902,77.8913,77.728,77.8446,18057.0
2016-09-08 11:30:00,100.13,100.13,99.91,100.03,10524.0,77.8446,77.8446,77.6736,77.7669,10524.0
2016-09-08 12:00:00,100.04,100.07,99.92,99.98,15185.0,77.7747,77.798,77.6814,77.728,15185.0
2016-09-08 12:30:00,99.97,100.12,99.94,100.06,11496.0,77.7203,77.8369,77.6969,77.7902,11496.0
2016-09-08 13:00:00,100.05,100.06,99.87,99.9,45174.0,77.7824,77.7902,77.6425,77.6658,45174.0
2016-09-08 13:30:00,99.9,99.93,99.74,99.9,29677.0,77.6658,77.6892,77.5414,77.6658,29677.0
2016-09-08 14:00:00,99.88,99.95,99.86,99.91,15486.0,77.6503,77.7047,77.6347,77.6736,15486.0
2016-09-08 14:30:00,99.89,99.96,99.86,99.93,10496.0,77.6581,77.7125,77.6347,77.6892,10496.0
2016-09-08 15:00:00,99.93,99.93,99.61,99.61,26671.0,77.6892,77.6892,77.4404,77.4404,26671.0
2016-09-08 15:30:00,99.6,99.82,99.6,99.72,97637.0,77.4326,77.6036,77.4326,77.5259,97637.0
2016-09-09 09:30:00,98.98,99.01,98.37,98.48,38028.0,76.9506,76.9739,76.4764,76.5619,38028.0
2016-09-09 10:00:00,98.46,98.47,98.03,98.05,39416.0,76.5463,76.5541,76.212,76.2276,39416.0
2016-09-09 10:30:00,98.03,98.24,98.03,98.19,36389.0,76.212,76.3753,76.212,76.3364,36389.0
2016-09-09 11:00:00,98.2,98.31,98.11,98.28,37153.0,76.3442,76.4297,76.2742,76.4064,37153.0
2016-09-09 11:30:00,98.31,98.42,98.16,98.21,38565.0,76.4297,76.5152,76.3131,76.352,38565.0
2016-09-09 12:00:00,98.2,98.34,98.13,98.29,17241.0,76.3442,76.453,76.2898,76.4142,17241.0
2016-09-09 12:30:00,98.29,98.36,98.21,98.29,18940.0,76.4142,76.4686,76.352,76.4142,18940.0
2016-09-09 13:00:00,98.28,98.31,98.09,98.13,15239.0,76.4064,76.4297,76.2587,76.2898,15239.0
2016-09-09 13:30:00,98.13,98.13,97.81,97.89,32953.0,76.2898,76.2898,76.041,76.1032,32953.0
2016-09-09 14:00:00,97.9,97.9,97.65,97.82,31666.0,76.111,76.111,75.9166,76.0488,31666.0
2016-09-09 14:30:00,97.84,97.88,97.53,97.68,39999.0,76.0643,76.0954,75.8233,75.9399,39999.0
2016-09-09 15:00:00,97.67,97.68,97.36,97.61,58003.0,75.9321,75.9399,75.6911,75.8855,58003.0
2016-09-09 15:30:00,97.63,97.69,96.98,97.0,172984.0,75.9011,75.9477,75.3957,75.4113,172984.0
2016-09-12 09:30:00,96.39,97.0,96.06,96.99,60213.0,74.937,75.4113,74.6805,75.4035,60213.0
2016-09-12 10:00:00,96.97,97.22,96.85,97.09,25912.0,75.3879,75.5823,75.2947,75.4812,25912.0
2016-09-12 10:30:00,97.09,97.14,96.79,96.97,36255.0,75.4812,75.5201,75.248,75.3879,36255.0
2016-09-12 11:00:00,96.95,97.08,96.85,96.94,31802.0,75.3724,75.4735,75.2947,75.3646,31802.0
2016-09-12 11:30:00,96.89,97.39,96.84,97.32,20163.0,75.3257,75.7145,75.2869,75.66,20163.0
2016-09-12 12:00:00,97.3,97.35,97.19,97.35,6822.0,75.6445,75.6834,75.559,75.6834,6822.0
2016-09-12 12:30:00,97.33,97.75,97.31,97.67,14684.0,75.6678,75.9943,75.6523,75.9321,14684.0
2016-09-12 13:00:00,97.69,98.0,97.49,97.49,17592.0,75.9477,76.1887,75.7922,75.7922,17592.0
2016-09-12 13:30:00,97.54,98.08,97.41,98.08,14138.0,75.8311,76.2509,75.73,76.2509,14138.0
2016-09-12 14:00:00,98.05,98.44,98.05,98.25,24007.0,76.2276,76.5308,76.2276,76.3831,24007.0
2016-09-12 14:30:00,98.28,98.47,98.21,98.35,19746.0,76.4064,76.5541,76.352,76.4608,19746.0
2016-09-12 15:00:00,98.37,98.53,98.31,98.47,23625.0,76.4764,76.6007,76.4297,76.5541,23625.0
2016-09-12 15:30:00,98.48,98.68,98.43,98.55,103769.0,76.5619,76.7174,76.523,76.6163,103769.0
2016-09-13 09:30:00,97.87,98.41,97.7,97.7,82656.0,76.0876,76.5075,75.9555,75.9555,82656.0
2016-09-13 10:00:00,97.76,97.97,97.42,97.65,27729.0,76.0021,76.1654,75.7378,75.9166,27729.0
2016-09-13 10:30:00,97.65,97.78,97.52,97.68,16454.0,75.9166,76.0177,75.8155,75.9399,16454.0
2016-09-13 11:00:00,97.66,97.76,97.5,97.66,16788.0,75.9244,76.0021,75.8,75.9244,16788.0
2016-09-13 11:30:00,97.59,97.77,97.5,97.66,17146.0,75.87,76.0099,75.8,75.9244,17146.0
2016-09-13 12:00:00,97.72,97.91,97.61,97.69,15299.0,75.971,76.1187,75.8855,75.9477,15299.0
2016-09-13 12:30:00,97.7,97.83,97.48,97.65,13533.0,75.9555,76.0565,75.7844,75.9166,13533.0
2016-09-13 13:00:00,97.62,98.03,97.43,98.03,18887.0,75.8933,76.212,75.7456,76.212,18887.0
2016-09-13 13:30:00,98.01,98.05,97.38,97.48,56977.0,76.1965,76.2276,75.7067,75.7844,56977.0
2016-09-13 14:00:00,97.46,97.55,97.18,97.2,54832.0,75.7689,75.8389,75.5512,75.5668,54832.0
2016-09-13 14:30:00,97.17,97.4,97.17,97.17,25619.0,75.5434,75.7222,75.5434,75.5434,25619.0
2016-09-13 15:00:00,97.1,97.45,96.96,97.4,40301.0,75.489,75.7611,75.3802,75.7222,40301.0
2016-09-13 15:30:00,97.42,97.5,97.07,97.1,225958.0,75.7378,75.8,75.4657,75.489,225958.0
2016-09-14 09:30:00,97.31,97.61,97.1,97.52,27330.0,75.6523,75.8855,75.489,75.8155,27330.0
2016-09-14 10:00:00,97.54,97.79,97.42,97.71,66267.0,75.8311,76.0254,75.7378,75.9632,66267.0
2016-09-14 10:30:00,97.72,97.75,97.27,97.37,53731.0,75.971,75.9943,75.6212,75.6989,53731.0
2016-09-14 11:00:00,97.37,97.65,97.37,97.48,73198.0,75.6989,75.9166,75.6989,75.7844,73198.0
2016-09-14 11:30:00,97.41,97.6,97.33,97.5,30333.0,75.73,75.8777,75.6678,75.8,30333.0
2016-09-14 12:00:00,97.54,97.6,97.46,97.49,48031.0,75.8311,75.8777,75.7689,75.7922,48031.0
2016-09-14 12:30:00,97.5,97.53,97.29,97.36,12630.0,75.8,75.8233,75.6367,75.6911,12630.0
2016-09-14 13:00:00,97.34,97.54,97.3,97.44,14035.0,75.6756,75.8311,75.6445,75.7533,14035.0
2016-09-14 13:30:00,97.5,97.53,97.12,97.13,21203.0,75.8,75.8233,75.5046,75.5123,21203.0
2016-09-14 14:00:00,97.1,97.13,96.72,96.92,21452.0,75.489,75.5123,75.1936,75.3491,21452.0
2016-09-14 14:30:00,96.87,97.04,96.83,96.95,22437.0,75.3102,75.4424,75.2791,75.3724,22437.0
2016-09-14 15:00:00,97.0,97.0,96.53,96.53,23877.0,75.4113,75.4113,75.0459,75.0459,23877.0
2016-09-14 15:30:00,96.53,96.84,96.53,96.76,127137.0,75.0459,75.2869,75.0459,75.2247,127137.0
2016-09-15 09:30:00,96.41,96.82,96.23,96.61,42459.0,74.9526,75.2713,74.8126,75.1081,42459.0
2016-09-15 10:00:00,96.6,96.93,96.55,96.66,62198.0,75.1003,75.3568,75.0614,75.1469,62198.0
2016-09-15 10:30:00,96.68,96.77,96.55,96.71,33036.0,75.1625,75.2325,75.0614,75.1858,33036.0
2016-09-15 11:00:00,96.72,96.78,96.62,96.75,49791.0,75.1936,75.2402,75.1158,75.2169,49791.0
2016-09-15 11:30:00,96.8,96.9,96.64,96.67,42769.0,75.2558,75.3335,75.1314,75.1547,42769.0
2016-09-15 12:00:00,96.68,96.77,96.52,96.53,31856.0,75.1625,75.2325,75.0381,75.0459,31856.0
2016-09-15 12:30:00,96.55,96.58,96.43,96.49,21688.0,75.0614,75.0847,74.9681,75.0148,21688.0
2016-09-15 13:00:00,96.5,96.58,96.42,96.42,53627.0,75.0225,75.0847,74.9604,74.9604,53627.0
2016-09-15 13:30:00,96.46,96.63,96.46,96.55,78211.0,74.9915,75.1236,74.9915,75.0614,78211.0
2016-09-15 14:00:00,96.55,97.05,96.47,96.82,92426.0,75.0614,75.4501,74.9992,75.2713,92426.0
2016-09-15 14:30:00,96.82,96.95,96.74,96.81,62528.0,75.2713,75.3724,75.2091,75.2636,62528.0
2016-09-15 15:00:00,96.83,97.05,96.79,96.9,73169.0,75.2791,75.4501,75.248,75.3335,73169.0
2016-09-15 15:30:00,96.91,97.07,96.85,96.89,147382.0,75.3413,75.4657,75.2947,75.3257,147382.0
2016-09-16 09:30:00,96.54,96.54,95.96,96.2,127061.0,75.0536,75.0536,74.6027,74.7893,127061.0
2016-09-16 10:00:00,96.17,96.26,96.08,96.22,23054.0,74.766,74.836,74.696,74.8049,23054.0
2016-09-16 10:30:00,96.23,96.49,96.2,96.43,17000.0,74.8126,75.0148,74.7893,74.9681,17000.0
2016-09-16 11:00:00,96.4,96.42,96.28,96.37,15525.0,74.9448,74.9604,74.8515,74.9215,15525.0
2016-09-16 11:30:00,96.41,96.62,96.37,96.6,15597.0,74.9526,75.1158,74.9215,75.1003,15597.0
2016-09-16 12:00:00,96.6,96.68,96.55,96.6,15039.0,75.1003,75.1625,75.0614,75.1003,15039.0
2016-09-16 12:30:00,96.58,96.66,96.52,96.56,39351.0,75.0847,75.1469,75.0381,75.0692,39351.0
2016-09-16 13:00:00,96.56,96.71,96.56,96.67,14659.0,75.0692,75.1858,75.0692,75.1547,14659.0
2016-09-16 13:30:00,96.64,96.78,96.55,96.78,18870.0,75.1314,75.2402,75.0614,75.2402,18870.0
2016-09-16 14:00:00,96.77,96.97,96.73,96.88,25057.0,75.2325,75.3879,75.2014,75.318,25057.0
2016-09-16 14:30:00,96.88,97.1,96.87,97.09,48620.0,75.318,75.489,75.3102,75.4812,48620.0
2016-09-16 15:00:00,97.1,97.38,97.08,97.35,48759.0,75.489,75.7067,75.4735,75.6834,48759.0
2016-09-16 15:30:00,97.35,97.53,97.14,97.15,122539.0,75.6834,75.8233,75.5201,75.5279,122539.0
2016-09-19 09:30:00,97.4,98.87,96.96,98.87,46460.0,75.7222,76.8651,75.3802,76.8651,46460.0
2016-09-19 10:00:00,98.89,99.26,98.6,98.7,45910.0,76.8806,77.1683,76.6552,76.7329,45910.0
2016-09-19 10:30:00,98.72,98.72,98.42,98.59,16999.0,76.7485,76.7485,76.5152,76.6474,16999.0
2016-09-19 11:00:00,98.61,98.82,98.56,98.7,25251.0,76.6629,76.8262,76.6241,76.7329,25251.0
2016-09-19 11:30:00,98.7,98.97,98.68,98.92,18605.0,76.7329,76.9428,76.7174,76.9039,18605.0
2016-09-19 12:00:00,98.92,99.03,98.63,98.73,20146.0,76.9039,76.9895,76.6785,76.7562,20146.0
2016-09-19 12:30:00,98.69,98.84,98.56,98.6,16414.0,76.7251,76.8417,76.6241,76.6552,16414.0
2016-09-19 13:00:00,98.53,98.6,98.27,98.29,15183.0,76.6007,76.6552,76.3986,76.4142,15183.0
2016-09-19 13:30:00,98.28,98.36,98.2,98.35,32218.0,76.4064,76.4686,76.3442,76.4608,32218.0
2016-09-19 14:00:00,98.37,98.45,98.34,98.44,17968.0,76.4764,76.5385,76.453,76.5308,17968.0
2016-09-19 14:30:00,98.42,98.79,98.42,98.79,23016.0,76.5152,76.8029,76.5152,76.8029,23016.0
2016-09-19 15:00:00,98.78,98.84,98.62,98.66,29890.0,76.7951,76.8417,76.6707,76.7018,29890.0
2016-09-19 15:30:00,98.61,98.69,98.48,98.62,108764.0,76.6629,76.7251,76.5619,76.6707,108764.0
2016-09-20 09:30:00,99.14,99.61,98.93,99.38,35518.0,77.075,77.4404,76.9117,77.2616,35518.0
2016-09-20 10:00:00,99.45,99.5,99.16,99.23,14804.0,77.316,77.3549,77.0905,77.1449,14804.0
2016-09-20 10:30:00,99.23,99.28,98.99,99.16,12302.0,77.1449,77.1838,76.9584,77.0905,12302.0
2016-09-20 11:00:00,99.16,99.3,99.02,99.04,12248.0,77.0905,77.1994,76.9817,76.9972,12248.0
2016-09-20 11:30:00,99.03,99.16,98.97,99.01,15877.0,76.9895,77.0905,76.9428,76.9739,15877.0
2016-09-20 12:00:00,98.97,99.04,98.85,98.9,5800.0,76.9428,76.9972,76.8495,76.8884,5800.0
2016-09-20 12:30:00,98.92,98.94,98.59,98.59,9694.0,76.9039,76.9195,76.6474,76.6474,9694.0
2016-09-20 13:00:00,98.6,98.74,98.58,98.69,41857.0,76.6552,76.764,76.6396,76.7251,41857.0
2016-09-20 13:30:00,98.69,98.9,98.64,98.9,14398.0,76.7251,76.8884,76.6863,76.8884,14398.0
2016-09-20 14:00:00,98.89,98.97,98.8,98.92,19887.0,76.8806,76.9428,76.8107,76.9039,19887.0
2016-09-20 14:30:00,98.91,99.09,98.89,99.09,22058.0,76.8962,77.0361,76.8806,77.0361,22058.0
2016-09-20 15:00:00,99.06,99.28,99.01,99.13,43502.0,77.0128,77.1838,76.9739,77.0672,43502.0
2016-09-20 15:30:00,99.13,99.13,98.73,98.73,80965.0,77.0672,77.0672,76.7562,76.7562,80965.0
2016-09-21 09:30:00,98.88,99.53,98.88,99.48,20619.0,76.8728,77.3782,76.8728,77.3393,20619.0
2016-09-21 10:00:00,99.52,99.52,99.16,99.16,12250.0,77.3704,77.3704,77.0905,77.0905,12250.0
2016-09-21 10:30:00,99.19,99.27,98.97,98.98,11413.0,77.1139,77.176,76.9428,76.9506,11413.0
2016-09-21 11:00:00,98.99,99.13,98.93,99.13,15145.0,76.9584,77.0672,76.9117,77.0672,15145.0
2016-09-21 11:30:00,99.09,99.13,99.0,99.11,12422.0,77.0361,77.0672,76.9661,77.0517,12422.0
2016-09-21 12:00:00,99.1,99.12,98.92,98.97,10330.0,77.0439,77.0594,76.9039,76.9428,10330.0
2016-09-21 12:30:00,98.95,99.14,98.84,99.14,13651.0,76.9273,77.075,76.8417,77.075,13651.0
2016-09-21 13:00:00,99.21,99.21,99.04,99.06,10270.0,77.1294,77.1294,76.9972,77.0128,10270.0
2016-09-21 13:30:00,99.04,99.17,98.97,99.15,21157.0,76.9972,77.0983,76.9428,77.0828,21157.0
2016-09-21 14:00:00,99.09,99.66,99.04,99.24,26658.0,77.0361,77.4792,76.9972,77.1527,26658.0
2016-09-21 14:30:00,99.19,99.66,99.09,99.65,24677.0,77.1139,77.4792,77.0361,77.4715,24677.0
2016-09-21 15:00:00,99.62,99.86,99.53,99.71,18442.0,77.4481,77.6347,77.3782,77.5181,18442.0
2016-09-21 15:30:00,99.69,100.0,99.67,99.93,88058.0,77.5026,77.7436,77.487,77.6892,88058.0
2016-09-22 09:30:00,100.27,100.94,100.22,100.38,53063.0,77.9535,78.4744,77.9146,78.039,53063.0
2016-09-22 10:00:00,100.3,100.45,100.14,100.34,38119.0,77.9768,78.0934,77.8524,78.0079,38119.0
2016-09-22 10:30:00,100.34,100.5,100.25,100.29,27533.0,78.0079,78.1323,77.9379,77.969,27533.0
2016-09-22 11:00:00,100.29,100.56,100.22,100.56,51118.0,77.969,78.1789,77.9146,78.1789,51118.0
2016-09-22 11:30:00,100.56,100.61,100.41,100.56,28369.0,78.1789,78.2178,78.0623,78.1789,28369.0
2016-09-22 12:00:00,100.58,101.03,100.51,101.02,47549.0,78.1945,78.5443,78.1401,78.5366,47549.0
2016-09-22 12:30:00,101.03,101.05,100.84,100.99,19840.0,78.5443,78.5599,78.3966,78.5132,19840.0
2016-09-22 13:00:00,100.97,101.08,100.96,100.99,11891.0,78.4977,78.5832,78.4899,78.5132,11891.0
2016-09-22 13:30:00,101.0,101.22,101.0,101.02,13050.0,78.521,78.692,78.521,78.5366,13050.0
2016-09-22 14:00:00,101.03,101.15,100.9,100.96,16776.0,78.5443,78.6376,78.4433,78.4899,16776.0
2016-09-22 14:30:00,100.97,101.63,100.96,101.42,107494.0,78.4977,79.0108,78.4899,78.8475,107494.0
2016-09-22 15:00:00,101.36,101.88,101.17,101.88,107542.0,78.8009,79.2052,78.6532,79.2052,107542.0
2016-09-22 15:30:00,101.88,101.88,101.35,101.47,124601.0,79.2052,79.2052,78.7931,78.8864,124601.0
2016-09-23 09:30:00,100.9,101.06,100.44,100.44,34315.0,78.4433,78.5677,78.0856,78.0856,34315.0
2016-09-23 10:00:00,100.47,100.49,100.0,100.02,26372.0,78.109,78.1245,77.7436,77.7591,26372.0
2016-09-23 10:30:00,100.01,100.02,99.72,99.72,55099.0,77.7513,77.7591,77.5259,77.5259,55099.0
2016-09-23 11:00:00,99.67,99.74,99.43,99.43,38121.0,77.487,77.5414,77.3004,77.3004,38121.0
2016-09-23 11:30:00,99.47,99.48,99.09,99.11,33260.0,77.3315,77.3393,77.0361,77.0517,33260.0
2016-09-23 12:00:00,99.16,99.53,99.13,99.4,25981.0,77.0905,77.3782,77.0672,77.2771,25981.0
2016-09-23 12:30:00,99.4,99.44,99.22,99.22,15150.0,77.2771,77.3082,77.1372,77.1372,15150.0
2016-09-23 13:00:00,99.22,99.22,98.96,98.98,26258.0,77.1372,77.1372,76.935,76.9506,26258.0
2016-09-23 13:30:00,98.97,98.97,98.68,98.71,51963.0,76.9428,76.9428,76.7174,76.7407,51963.0
2016-09-23 14:00:00,98.69,98.81,98.64,98.71,28410.0,76.7251,76.8184,76.6863,76.7407,28410.0
2016-09-23 14:30:00,98.69,98.84,98.6,98.64,65179.0,76.7251,76.8417,76.6552,76.6863,65179.0
2016-09-23 15:00:00,98.64,98.65,98.53,98.64,36122.0,76.6863,76.694,76.6007,76.6863,36122.0
2016-09-23 15:30:00,98.66,98.82,98.62,98.62,73199.0,76.7018,76.8262,76.6707,76.6707,73199.0
2016-09-26 09:30:00,98.02,98.37,97.87,98.35,63295.0,76.2043,76.4764,76.0876,76.4608,63295.0
2016-09-26 10:00:00,98.35,98.7,98.32,98.54,27336.0,76.4608,76.7329,76.4375,76.6085,27336.0
2016-09-26 10:30:00,98.54,98.62,98.35,98.35,17882.0,76.6085,76.6707,76.4608,76.4608,17882.0
2016-09-26 11:00:00,98.38,98.45,98.23,98.25,17666.0,76.4841,76.5385,76.3675,76.3831,17666.0
2016-09-26 11:30:00,98.23,98.26,98.12,98.23,12548.0,76.3675,76.3908,76.282,76.3675,12548.0
2016-09-26 12:00:00,98.2,98.41,98.17,98.41,19493.0,76.3442,76.5075,76.3209,76.5075,19493.0
2016-09-26 12:30:00,98.43,98.79,98.41,98.72,16015.0,76.523,76.8029,76.5075,76.7485,16015.0
2016-09-26 13:00:00,98.72,98.82,98.61,98.64,11822.0,76.7485,76.8262,76.6629,76.6863,11822.0
2016-09-26 13:30:00,98.62,98.68,98.5,98.66,11759.0,76.6707,76.7174,76.5774,76.7018,11759.0
2016-09-26 14:00:00,98.63,98.74,98.63,98.72,16749.0,76.6785,76.764,76.6785,76.7485,16749.0
2016-09-26 14:30:00,98.72,98.75,98.58,98.63,13520.0,76.7485,76.7718,76.6396,76.6785,13520.0
2016-09-26 15:00:00,98.63,98.72,98.61,98.69,31336.0,76.6785,76.7485,76.6629,76.7251,31336.0
2016-09-26 15:30:00,98.72,98.73,98.41,98.51,62924.0,76.7485,76.7562,76.5075,76.5852,62924.0
2016-09-27 09:30:00,98.58,99.15,98.58,99.12,17546.0,76.6396,77.0828,76.6396,77.0594,17546.0
2016-09-27 10:00:00,99.14,99.64,99.14,99.58,33033.0,77.075,77.4637,77.075,77.4171,33033.0
2016-09-27 10:30:00,99.59,99.78,99.52,99.6,31769.0,77.4248,77.5725,77.3704,77.4326,31769.0
2016-09-27 11:00:00,99.59,99.65,99.43,99.6,19926.0,77.4248,77.4715,77.3004,77.4326,19926.0
2016-09-27 11:30:00,99.65,99.74,99.6,99.64,15662.0,77.4715,77.5414,77.4326,77.4637,15662.0
2016-09-27 12:00:00,99.68,100.13,99.64,100.12,21525.0,77.4948,77.8446,77.4637,77.8369,21525.0
2016-09-27 12:30:00,100.08,100.33,100.02,100.23,33835.0,77.8058,78.0001,77.7591,77.9224,33835.0
2016-09-27 13:00:00,100.22,100.28,100.07,100.16,21081.0,77.9146,77.9613,77.798,77.868,21081.0
2016-09-27 13:30:00,100.18,100.22,99.96,100.04,16925.0,77.8835,77.9146,77.7125,77.7747,16925.0
2016-09-27 14:00:00,100.05,100.17,99.98,100.13,25377.0,77.7824,77.8757,77.728,77.8446,25377.0
2016-09-27 14:30:00,100.11,100.25,100.07,100.2,28555.0,77.8291,77.9379,77.798,77.8991,28555.0
2016-09-27 15:00:00,100.21,100.3,100.17,100.29,44030.0,77.9068,77.9768,77.8757,77.969,44030.0
2016-09-27 15:30:00,100.29,100.44,100.14,100.42,127583.0,77.969,78.0856,77.8524,78.0701,127583.0
2016-09-28 09:30:00,100.32,100.92,100.14,100.81,30529.0,77.9924,78.4588,77.8524,78.3733,30529.0
2016-09-28 10:00:00,100.83,100.88,100.64,100.75,13632.0,78.3888,78.4277,78.2411,78.3266,13632.0
2016-09-28 10:30:00,100.75,100.75,100.45,100.6,13570.0,78.3266,78.3266,78.0934,78.21,13570.0
2016-09-28 11:00:00,100.53,100.57,100.15,100.18,17468.0,78.1556,78.1867,77.8602,77.8835,17468.0
2016-09-28 11:30:00,100.18,100.18,100.04,100.14,11102.0,77.8835,77.8835,77.7747,77.8524,11102.0
2016-09-28 12:00:00,100.15,100.25,100.09,100.14,14322.0,77.8602,77.9379,77.8135,77.8524,14322.0
2016-09-28 12:30:00,100.12,100.13,99.99,100.0,18047.0,77.8369,77.8446,77.7358,77.7436,18047.0
2016-09-28 13:00:00,100.0,100.05,99.96,100.04,17765.0,77.7436,77.7824,77.7125,77.7747,17765.0
2016-09-28 13:30:00,100.04,100.09,99.99,100.02,20436.0,77.7747,77.8135,77.7358,77.7591,20436.0
2016-09-28 14:00:00,100.04,100.61,99.99,100.57,25035.0,77.7747,78.2178,77.7358,78.1867,25035.0
2016-09-28 14:30:00,100.56,100.69,100.51,100.62,31472.0,78.1789,78.28,78.1401,78.2256,31472.0
2016-09-28 15:00:00,100.63,100.67,100.5,100.5,36069.0,78.2334,78.2645,78.1323,78.1323,36069.0
2016-09-28 15:30:00,100.53,100.81,100.43,100.78,122198.0,78.1556,78.3733,78.0779,78.35,122198.0
2016-09-29 09:30:00,100.6,100.98,100.6,100.74,13097.0,78.21,78.5055,78.21,78.3189,13097.0
2016-09-29 10:00:00,100.78,101.01,100.59,101.0,13957.0,78.35,78.5288,78.2023,78.521,13957.0
2016-09-29 10:30:00,100.99,100.99,100.8,100.95,38340.0,78.5132,78.5132,78.3655,78.4821,38340.0
2016-09-29 11:00:00,100.9,100.95,100.56,100.73,30455.0,78.4433,78.4821,78.1789,78.3111,30455.0
2016-09-29 11:30:00,100.7,100.71,100.45,100.53,32143.0,78.2878,78.2956,78.0934,78.1556,32143.0
2016-09-29 12:00:00,100.56,100.79,100.52,100.69,16967.0,78.1789,78.3577,78.1478,78.28,16967.0
2016-09-29 12:30:00,100.68,100.71,99.82,99.87,17262.0,78.2722,78.2956,77.6036,77.6425,17262.0
2016-09-29 13:00:00,99.84,100.13,99.64,99.95,16166.0,77.6192,77.8446,77.4637,77.7047,16166.0
2016-09-29 13:30:00,99.95,100.08,99.53,99.67,17396.0,77.7047,77.8058,77.3782,77.487,17396.0
2016-09-29 14:00:00,99.67,100.14,99.59,100.14,16058.0,77.487,77.8524,77.4248,77.8524,16058.0
2016-09-29 14:30:00,100.14,100.24,100.01,100.04,16892.0,77.8524,77.9302,77.7513,77.7747,16892.0
2016-09-29 15:00:00,100.02,100.07,99.63,99.82,76793.0,77.7591,77.798,77.4559,77.6036,76793.0
2016-09-29 15:30:00,99.79,100.05,99.55,99.57,97358.0,77.5803,77.7824,77.3937,77.4093,97358.0
2016-09-30 09:30:00,100.01,100.44,99.99,100.23,37728.0,77.7513,78.0856,77.7358,77.9224,37728.0
2016-09-30 10:00:00,100.3,100.47,100.11,100.34,17489.0,77.9768,78.109,77.8291,78.0079,17489.0
2016-09-30 10:30:00,100.39,100.39,100.12,100.2,19944.0,78.0468,78.0468,77.8369,77.8991,19944.0
2016-09-30 11:00:00,100.18,100.42,100.18,100.24,22472.0,77.8835,78.0701,77.8835,77.9302,22472.0
2016-09-30 11:30:00,100.29,100.3,100.04,100.14,20775.0,77.969,77.9768,77.7747,77.8524,20775.0
2016-09-30 12:00:00,100.13,100.57,100.11,100.46,19873.0,77.8446,78.1867,77.8291,78.1012,19873.0
2016-09-30 12:30:00,100.47,100.56,100.34,100.34,9841.0,78.109,78.1789,78.0079,78.0079,9841.0
2016-09-30 13:00:00,100.43,100.48,100.28,100.28,8977.0,78.0779,78.1167,77.9613,77.9613,8977.0
2016-09-30 13:30:00,100.26,100.4,100.23,100.23,23851.0,77.9457,78.0545,77.9224,77.9224,23851.0
2016-09-30 14:00:00,100.26,100.62,100.26,100.61,14756.0,77.9457,78.2256,77.9457,78.2178,14756.0
2016-09-30 14:30:00,100.56,100.63,100.51,100.61,33818.0,78.1789,78.2334,78.1401,78.2178,33818.0
2016-09-30 15:00:00,100.61,100.78,100.61,100.72,29391.0,78.2178,78.35,78.2178,78.3033,29391.0
2016-09-30 15:30:00,100.73,100.84,100.44,100.44,95513.0,78.3111,78.3966,78.0856,78.0856,95513.0
2016-10-03 09:30:00,99.85,100.0,99.5,99.94,31157.0,77.627,77.7436,77.3549,77.6969,31157.0
2016-10-03 10:00:00,99.96,100.15,99.67,99.79,35599.0,77.7125,77.8602,77.487,77.5803,35599.0
2016-10-03 10:30:00,99.76,99.82,99.52,99.66,21895.0,77.557,77.6036,77.3704,77.4792,21895.0
2016-10-03 11:00:00,99.64,99.67,99.22,99.38,31656.0,77.4637,77.487,77.1372,77.2616,31656.0
2016-10-03 11:30:00,99.34,99.4,99.12,99.16,29829.0,77.2305,77.2771,77.0594,77.0905,29829.0
2016-10-03 12:00:00,99.14,99.46,99.13,99.22,24047.0,77.075,77.3238,77.0672,77.1372,24047.0
2016-10-03 12:30:00,99.16,99.18,99.06,99.12,18806.0,77.0905,77.1061,77.0128,77.0594,18806.0
2016-10-03 13:00:00,99.14,99.24,99.05,99.18,36759.0,77.075,77.1527,77.005,77.1061,36759.0
2016-10-03 13:30:00,99.17,99.3,99.06,99.3,51830.0,77.0983,77.1994,77.0128,77.1994,51830.0
2016-10-03 14:00:00,99.3,99.58,99.3,99.55,36405.0,77.1994,77.4171,77.1994,77.3937,36405.0
2016-10-03 14:30:00,99.52,99.59,99.4,99.51,19130.0,77.3704,77.4248,77.2771,77.3626,19130.0
2016-10-03 15:00:00,99.52,99.66,99.49,99.6,24743.0,77.3704,77.4792,77.3471,77.4326,24743.0
2016-10-03 15:30:00,99.61,99.9,99.6,99.83,119008.0,77.4404,77.6658,77.4326,77.6114,119008.0
2016-10-04 09:30:00,100.11,100.34,99.57,99.58,37725.0,77.8291,78.0079,77.4093,77.4171,37725.0
2016-10-04 10:00:00,99.62,99.62,98.86,98.87,27154.0,77.4481,77.4481,76.8573,76.8651,27154.0
2016-10-04 10:30:00,98.88,99.23,98.88,99.07,21669.0,76.8728,77.1449,76.8728,77.0206,21669.0
2016-10-04 11:00:00,99.11,99.11,98.55,98.83,27321.0,77.0517,77.0517,76.6163,76.834,27321.0
2016-10-04 11:30:00,98.89,99.15,98.81,98.9,14149.0,76.8806,77.0828,76.8184,76.8884,14149.0
2016-10-04 12:00:00,98.9,99.06,98.78,98.92,12376.0,76.8884,77.0128,76.7951,76.9039,12376.0
2016-10-04 12:30:00,98.9,99.09,98.83,98.83,11261.0,76.8884,77.0361,76.834,76.834,11261.0
2016-10-04 13:00:00,98.84,98.88,98.35,98.38,13543.0,76.8417,76.8728,76.4608,76.4841,13543.0
2016-10-04 13:30:00,98.43,98.65,98.4,98.59,14972.0,76.523,76.694,76.4997,76.6474,14972.0
2016-10-04 14:00:00,98.55,98.66,98.29,98.34,21882.0,76.6163,76.7018,76.4142,76.453,21882.0
2016-10-04 14:30:00,98.34,98.41,98.06,98.08,28124.0,76.453,76.5075,76.2353,76.2509,28124.0
2016-10-04 15:00:00,98.08,98.32,98.05,98.32,23242.0,76.2509,76.4375,76.2276,76.4375,23242.0
2016-10-04 15:30:00,98.33,98.47,98.25,98.36,63622.0,76.4453,76.5541,76.3831,76.4686,63622.0
2016-10-05 09:30:00,98.92,99.17,98.58,99.05,39419.0,76.9039,77.0983,76.6396,77.005,39419.0
2016-10-05 10:00:00,99.06,99.23,98.92,99.01,56032.0,77.0128,77.1449,76.9039,76.9739,56032.0
2016-10-05 10:30:00,99.0,99.14,98.95,99.07,33779.0,76.9661,77.075,76.9273,77.0206,33779.0
2016-10-05 11:00:00,99.08,99.18,98.87,98.97,19275.0,77.0283,77.1061,76.8651,76.9428,19275.0
2016-10-05 11:30:00,99.04,99.19,98.94,99.1,18872.0,76.9972,77.1139,76.9195,77.0439,18872.0
2016-10-05 12:00:00,99.09,99.27,99.09,99.09,14396.0,77.0361,77.176,77.0361,77.0361,14396.0
2016-10-05 12:30:00,99.08,99.22,99.01,99.06,19049.0,77.0283,77.1372,76.9739,77.0128,19049.0
2016-10-05 13:00:00,99.08,99.16,99.02,99.1,14675.0,77.0283,77.0905,76.9817,77.0439,14675.0
2016-10-05 13:30:00,99.07,99.19,99.07,99.12,24677.0,77.0206,77.1139,77.0206,77.0594,24677.0
2016-10-05 14:00:00,99.08,99.22,99.06,99.07,27316.0,77.0283,77.1372,77.0128,77.0206,27316.0
2016-10-05 14:30:00,99.08,99.22,99.07,99.11,21976.0,77.0283,77.1372,77.0206,77.0517,21976.0
2016-10-05 15:00:00,99.12,99.18,98.89,98.9,28614.0,77.0594,77.1061,76.8806,76.8884,28614.0
2016-10-05 15:30:00,98.9,99.09,98.86,98.89,78705.0,76.8884,77.0361,76.8573,76.8806,78705.0
2016-10-06 09:30:00,98.54,98.8,97.96,98.24,31579.0,76.6085,76.8107,76.1576,76.3753,31579.0
2016-10-06 10:00:00,98.27,98.39,98.15,98.36,31241.0,76.3986,76.4919,76.3053,76.4686,31241.0
2016-10-06 10:30:00,98.33,98.62,98.27,98.58,17713.0,76.4453,76.6707,76.3986,76.6396,17713.0
2016-10-06 11:00:00,98.56,98.73,98.55,98.72,38609.0,76.6241,76.7562,76.6163,76.7485,38609.0
2016-10-06 11:30:00,98.67,99.09,98.61,99.08,28156.0,76.7096,77.0361,76.6629,77.0283,28156.0
2016-10-06 12:00:00,99.09,99.27,99.06,99.19,12112.0,77.0361,77.176,77.0128,77.1139,12112.0
2016-10-06 12:30:00,99.21,99.38,99.18,99.34,11318.0,77.1294,77.2616,77.1061,77.2305,11318.0
2016-10-06 13:00:00,99.33,99.37,99.24,99.27,16158.0,77.2227,77.2538,77.1527,77.176,16158.0
2016-10-06 13:30:00,99.29,99.39,99.2,99.32,14838.0,77.1916,77.2693,77.1216,77.2149,14838.0
2016-10-06 14:00:00,99.3,99.39,99.22,99.33,10901.0,77.1994,77.2693,77.1372,77.2227,10901.0
2016-10-06 14:30:00,99.35,99.37,99.19,99.29,17716.0,77.2382,77.2538,77.1139,77.1916,17716.0
2016-10-06 15:00:00,99.29,99.38,99.24,99.33,15914.0,77.1916,77.2616,77.1527,77.2227,15914.0
2016-10-06 15:30:00,99.32,99.42,99.19,99.22,103665.0,77.2149,77.2927,77.1139,77.1372,103665.0
2016-10-07 09:30:00,99.94,99.94,98.68,98.74,16126.0,77.6969,77.6969,76.7174,76.764,16126.0
2016-10-07 10:00:00,98.77,99.08,98.63,98.78,15258.0,76.7873,77.0283,76.6785,76.7951,15258.0
2016-10-07 10:30:00,98.73,98.89,98.57,98.58,59966.0,76.7562,76.8806,76.6318,76.6396,59966.0
2016-10-07 11:00:00,98.57,98.63,98.47,98.47,9449.0,76.6318,76.6785,76.5541,76.5541,9449.0
2016-10-07 11:30:00,98.5,98.52,97.91,98.06,14068.0,76.5774,76.593,76.1187,76.2353,14068.0
2016-10-07 12:00:00,98.06,98.15,97.93,98.02,12837.0,76.2353,76.3053,76.1343,76.2043,12837.0
2016-10-07 12:30:00,98.0,98.07,97.86,97.99,20433.0,76.1887,76.2431,76.0799,76.1809,20433.0
2016-10-07 13:00:00,97.98,98.27,97.88,98.27,31148.0,76.1732,76.3986,76.0954,76.3986,31148.0
2016-10-07 13:30:00,98.24,98.53,98.23,98.42,24714.0,76.3753,76.6007,76.3675,76.5152,24714.0
2016-10-07 14:00:00,98.45,98.5,98.35,98.42,12867.0,76.5385,76.5774,76.4608,76.5152,12867.0
2016-10-07 14:30:00,98.42,98.59,98.42,98.46,14761.0,76.5152,76.6474,76.5152,76.5463,14761.0
2016-10-07 15:00:00,98.43,98.52,98.36,98.43,23953.0,76.523,76.593,76.4686,76.523,23953.0
2016-10-07 15:30:00,98.43,98.45,98.24,98.27,59976.0,76.523,76.5385,76.3753,76.3986,59976.0
2016-10-10 09:30:00,98.74,98.99,98.74,98.91,10261.0,76.764,76.9584,76.764,76.8962,10261.0
2016-10-10 10:00:00,98.91,98.96,98.8,98.8,5715.0,76.8962,76.935,76.8107,76.8107,5715.0
2016-10-10 10:30:00,98.84,98.94,98.79,98.93,8150.0,76.8417,76.9195,76.8029,76.9117,8150.0
2016-10-10 11:00:00,98.91,98.97,98.83,98.84,12039.0,76.8962,76.9428,76.834,76.8417,12039.0
2016-10-10 11:30:00,98.88,98.88,98.68,98.73,9258.0,76.8728,76.8728,76.7174,76.7562,9258.0
2016-10-10 12:00:00,98.68,98.7,98.55,98.65,8420.0,76.7174,76.7329,76.6163,76.694,8420.0
2016-10-10 12:30:00,98.68,98.68,98.63,98.68,4807.0,76.7174,76.7174,76.6785,76.7174,4807.0
2016-10-10 13:00:00,98.63,98.77,98.63,98.69,7104.0,76.6785,76.7873,76.6785,76.7251,7104.0
2016-10-10 13:30:00,98.71,98.79,98.64,98.68,4560.0,76.7407,76.8029,76.6863,76.7174,4560.0
2016-10-10 14:00:00,98.69,98.69,98.56,98.62,5529.0,76.7251,76.7251,76.6241,76.6707,5529.0
2016-10-10 14:30:00,98.61,98.68,98.5,98.5,8079.0,76.6629,76.7174,76.5774,76.5774,8079.0
2016-10-10 15:00:00,98.52,98.56,98.37,98.38,10422.0,76.593,76.6241,76.4764,76.4841,10422.0
2016-10-10 15:30:00,98.39,98.49,98.3,98.41,50044.0,76.4919,76.5696,76.4219,76.5075,50044.0
2016-10-11 09:30:00,98.08,98.24,97.91,98.21,8927.0,76.2509,76.3753,76.1187,76.352,8927.0
2016-10-11 10:00:00,98.15,98.15,97.87,97.9,10647.0,76.3053,76.3053,76.0876,76.111,10647.0
2016-10-11 10:30:00,97.94,97.99,97.73,97.73,25617.0,76.1421,76.1809,75.9788,75.9788,25617.0
2016-10-11 11:00:00,97.65,97.71,97.5,97.5,15781.0,75.9166,75.9632,75.8,75.8,15781.0
2016-10-11 11:30:00,97.49,97.77,97.48,97.75,30027.0,75.7922,76.0099,75.7844,75.9943,30027.0
2016-10-11 12:00:00,97.79,98.03,97.74,98.02,8489.0,76.0254,76.212,75.9866,76.2043,8489.0
2016-10-11 12:30:00,98.02,98.26,97.93,98.03,19357.0,76.2043,76.3908,76.1343,76.212,19357.0
2016-10-11 13:00:00,98.0,98.0,97.63,97.74,13475.0,76.1887,76.1887,75.9011,75.9866,13475.0
2016-10-11 13:30:00,97.69,97.72,97.3,97.34,11783.0,75.9477,75.971,75.6445,75.6756,11783.0
2016-10-11 14:00:00,97.35,97.48,97.19,97.29,13820.0,75.6834,75.7844,75.559,75.6367,13820.0
2016-10-11 14:30:00,97.32,97.43,97.25,97.36,7121.0,75.66,75.7456,75.6056,75.6911,7121.0
2016-10-11 15:00:00,97.37,97.41,97.2,97.26,29690.0,75.6989,75.73,75.5668,75.6134,29690.0
2016-10-11 15:30:00,97.25,97.41,97.22,97.3,95737.0,75.6056,75.73,75.5823,75.6445,95737.0
2016-10-12 09:30:00,98.0,98.0,97.25,97.66,11102.0,76.1887,76.1887,75.6056,75.9244,11102.0
2016-10-12 10:00:00,97.62,97.84,97.62,97.81,10057.0,75.8933,76.0643,75.8933,76.041,10057.0
2016-10-12 10:30:00,97.69,97.76,97.56,97.69,9172.0,75.9477,76.0021,75.8466,75.9477,9172.0
2016-10-12 11:00:00,97.71,97.98,97.71,97.92,8919.0,75.9632,76.1732,75.9632,76.1265,8919.0
2016-10-12 11:30:00,97.97,98.1,97.94,97.95,9551.0,76.1654,76.2664,76.1421,76.1498,9551.0
2016-10-12 12:00:00,97.97,98.26,97.97,98.19,7110.0,76.1654,76.3908,76.1654,76.3364,7110.0
2016-10-12 12:30:00,98.2,98.4,98.17,98.38,19316.0,76.3442,76.4997,76.3209,76.4841,19316.0
2016-10-12 13:00:00,98.39,98.53,98.3,98.53,12957.0,76.4919,76.6007,76.4219,76.6007,12957.0
2016-10-12 13:30:00,98.52,98.58,98.44,98.58,7365.0,76.593,76.6396,76.5308,76.6396,7365.0
2016-10-12 14:00:00,98.59,98.66,98.4,98.45,10770.0,76.6474,76.7018,76.4997,76.5385,10770.0
2016-10-12 14:30:00,98.44,98.54,98.4,98.4,12580.0,76.5308,76.6085,76.4997,76.4997,12580.0
2016-10-12 15:00:00,98.37,98.37,98.12,98.17,34582.0,76.4764,76.4764,76.282,76.3209,34582.0
2016-10-12 15:30:00,98.15,98.17,98.0,98.1,59451.0,76.3053,76.3209,76.1887,76.2664,59451.0
2016-10-13 09:30:00,97.37,97.58,96.8,96.85,27415.0,75.6989,75.8622,75.2558,75.2947,27415.0
2016-10-13 10:00:00,96.84,96.94,96.76,96.8,14339.0,75.2869,75.3646,75.2247,75.2558,14339.0
2016-10-13 10:30:00,96.85,97.09,96.66,96.73,30734.0,75.2947,75.4812,75.1469,75.2014,30734.0
2016-10-13 11:00:00,96.71,97.06,96.62,97.0,19637.0,75.1858,75.4579,75.1158,75.4113,19637.0
2016-10-13 11:30:00,96.99,97.08,96.86,96.93,15565.0,75.4035,75.4735,75.3024,75.3568,15565.0
2016-10-13 12:00:00,96.88,97.05,96.86,97.05,8943.0,75.318,75.4501,75.3024,75.4501,8943.0
2016-10-13 12:30:00,97.04,97.29,97.04,97.2,6759.0,75.4424,75.6367,75.4424,75.5668,6759.0
2016-10-13 13:00:00,97.18,97.28,97.13,97.23,10133.0,75.5512,75.6289,75.5123,75.5901,10133.0
2016-10-13 13:30:00,97.23,97.45,97.16,97.45,8914.0,75.5901,75.7611,75.5357,75.7611,8914.0
2016-10-13 14:00:00,97.43,97.6,97.41,97.51,9019.0,75.7456,75.8777,75.73,75.8078,9019.0
2016-10-13 14:30:00,97.52,97.82,97.52,97.8,21046.0,75.8155,76.0488,75.8155,76.0332,21046.0
2016-10-13 15:00:00,97.77,97.87,97.73,97.73,27905.0,76.0099,76.0876,75.9788,75.9788,27905.0
2016-10-13 15:30:00,97.74,97.8,97.54,97.71,86730.0,75.9866,76.0332,75.8311,75.9632,86730.0
2016-10-14 09:30:00,98.14,98.4,97.84,98.34,19754.0,76.2975,76.4997,76.0643,76.453,19754.0
2016-10-14 10:00:00,98.25,98.39,98.06,98.2,10217.0,76.3831,76.4919,76.2353,76.3442,10217.0
2016-10-14 10:30:00,98.27,98.36,98.13,98.27,9774.0,76.3986,76.4686,76.2898,76.3986,9774.0
2016-10-14 11:00:00,98.21,98.22,97.98,98.09,9998.0,76.352,76.3597,76.1732,76.2587,9998.0
2016-10-14 11:30:00,98.06,98.18,97.98,98.1,17508.0,76.2353,76.3286,76.1732,76.2664,17508.0
2016-10-14 12:00:00,98.12,98.24,98.09,98.22,14272.0,76.282,76.3753,76.2587,76.3597,14272.0
2016-10-14 12:30:00,98.22,98.43,98.22,98.39,14382.0,76.3597,76.523,76.3597,76.4919,14382.0
2016-10-14 13:00:00,98.37,98.53,98.29,98.47,13305.0,76.4764,76.6007,76.4142,76.5541,13305.0
2016-10-14 13:30:00,98.43,98.66,98.3,98.3,10923.0,76.523,76.7018,76.4219,76.4219,10923.0
2016-10-14 14:00:00,98.29,98.39,98.14,98.36,8067.0,76.4142,76.4919,76.2975,76.4686,8067.0
2016-10-14 14:30:00,98.35,98.35,98.03,98.03,23037.0,76.4608,76.4608,76.212,76.212,23037.0
2016-10-14 15:00:00,98.07,98.24,98.07,98.11,17878.0,76.2431,76.3753,76.2431,76.2742,17878.0
2016-10-14 15:30:00,98.11,98.2,97.96,97.99,49562.0,76.2742,76.3442,76.1576,76.1809,49562.0
2016-10-17 09:30:00,97.75,97.94,97.43,97.88,28729.0,75.9943,76.1421,75.7456,76.0954,28729.0
2016-10-17 10:00:00,97.93,98.13,97.89,98.11,9920.0,76.1343,76.2898,76.1032,76.2742,9920.0
2016-10-17 10:30:00,98.1,98.13,97.97,98.05,50118.0,76.2664,76.2898,76.1654,76.2276,50118.0
2016-10-17 11:00:00,98.04,98.12,97.95,97.95,24594.0,76.2198,76.282,76.1498,76.1498,24594.0
2016-10-17 11:30:00,97.93,98.1,97.9,98.07,21599.0,76.1343,76.2664,76.111,76.2431,21599.0
2016-10-17 12:00:00,98.07,98.09,97.93,98.0,28029.0,76.2431,76.2587,76.1343,76.1887,28029.0
2016-10-17 12:30:00,98.0,98.12,97.96,98.09,19425.0,76.1887,76.282,76.1576,76.2587,19425.0
2016-10-17 13:00:00,98.09,98.25,98.08,98.22,32055.0,76.2587,76.3831,76.2509,76.3597,32055.0
2016-10-17 13:30:00,98.22,98.22,98.06,98.06,28659.0,76.3597,76.3597,76.2353,76.2353,28659.0
2016-10-17 14:00:00,98.06,98.11,97.81,97.88,33498.0,76.2353,76.2742,76.041,76.0954,33498.0
2016-10-17 14:30:00,97.88,97.97,97.82,97.95,42092.0,76.0954,76.1654,76.0488,76.1498,42092.0
2016-10-17 15:00:00,97.94,98.01,97.89,97.93,45525.0,76.1421,76.1965,76.1032,76.1343,45525.0
2016-10-17 15:30:00,97.92,97.92,97.74,97.84,92571.0,76.1265,76.1265,75.9866,76.0643,92571.0
2016-10-18 09:30:00,98.59,98.96,97.4,97.42,46618.0,76.6474,76.935,75.7222,75.7378,46618.0
2016-10-18 10:00:00,97.46,97.46,97.19,97.21,39316.0,75.7689,75.7689,75.559,75.5745,39316.0
2016-10-18 10:30:00,97.25,97.26,97.0,97.06,35211.0,75.6056,75.6134,75.4113,75.4579,35211.0
2016-10-18 11:00:00,97.07,97.26,96.96,97.25,67331.0,75.4657,75.6134,75.3802,75.6056,67331.0
2016-10-18 11:30:00,97.26,97.29,97.11,97.17,59994.0,75.6134,75.6367,75.4968,75.5434,59994.0
2016-10-18 12:00:00,97.18,97.37,97.12,97.33,39146.0,75.5512,75.6989,75.5046,75.6678,39146.0
2016-10-18 12:30:00,97.33,97.33,97.18,97.18,15377.0,75.6678,75.6678,75.5512,75.5512,15377.0
2016-10-18 13:00:00,97.16,97.28,97.07,97.07,25730.0,75.5357,75.6289,75.4657,75.4657,25730.0
2016-10-18 13:30:00,97.07,97.13,96.94,97.0,22179.0,75.4657,75.5123,75.3646,75.4113,22179.0
2016-10-18 14:00:00,97.0,97.03,96.94,97.0,27017.0,75.4113,75.4346,75.3646,75.4113,27017.0
2016-10-18 14:30:00,97.04,97.11,97.01,97.01,20995.0,75.4424,75.4968,75.419,75.419,20995.0
2016-10-18 15:00:00,97.03,97.03,96.59,96.59,64704.0,75.4346,75.4346,75.0925,75.0925,64704.0
2016-10-18 15:30:00,96.6,96.68,96.27,96.35,229587.0,75.1003,75.1625,74.8437,74.9059,229587.0
2016-10-19 09:30:00,92.7,93.0,90.58,92.69,363854.0,72.0683,72.3015,70.4201,72.0605,363854.0
2016-10-19 10:00:00,92.73,92.82,92.01,92.58,103148.0,72.0916,72.1616,71.5319,71.975,103148.0
2016-10-19 10:30:00,92.52,92.52,90.88,91.14,154519.0,71.9284,71.9284,70.6534,70.8555,154519.0
2016-10-19 11:00:00,91.14,94.55,91.14,93.06,352287.0,70.8555,73.5065,70.8555,72.3482,352287.0
2016-10-19 11:30:00,93.13,93.96,92.78,92.78,199193.0,72.4026,73.0479,72.1305,72.1305,199193.0
2016-10-19 12:00:00,92.8,93.37,92.36,92.63,92150.0,72.146,72.5892,71.804,72.0139,92150.0
2016-10-19 12:30:00,92.59,93.24,92.59,93.21,122897.0,71.9828,72.4881,71.9828,72.4648,122897.0
2016-10-19 13:00:00,93.17,93.29,91.86,91.97,87337.0,72.4337,72.527,71.4152,71.5008,87337.0
2016-10-19 13:30:00,92.0,92.36,91.87,92.06,78870.0,71.5241,71.804,71.423,71.5707,78870.0
2016-10-19 14:00:00,92.05,92.36,91.86,91.94,84835.0,71.563,71.804,71.4152,71.4774,84835.0
2016-10-19 14:30:00,91.93,91.98,91.43,91.77,81531.0,71.4697,71.5085,71.0809,71.3453,81531.0
2016-10-19 15:00:00,91.73,92.32,91.67,92.06,120444.0,71.3142,71.7729,71.2675,71.5707,120444.0
2016-10-19 15:30:00,92.05,92.45,91.96,92.35,457407.0,71.563,71.8739,71.493,71.7962,457407.0
2016-10-20 09:30:00,91.8,91.82,90.1,90.51,115075.0,71.3686,71.3841,70.047,70.3657,115075.0
2016-10-20 10:00:00,90.5,90.51,89.63,89.74,88340.0,70.3579,70.3657,69.6816,69.7671,88340.0
2016-10-20 10:30:00,89.7,89.73,88.92,89.38,96530.0,69.736,69.7593,69.1296,69.4872,96530.0
2016-10-20 11:00:00,89.39,89.85,89.25,89.69,65915.0,69.495,69.8526,69.3861,69.7282,65915.0
2016-10-20 11:30:00,89.66,89.69,89.08,89.3,52211.0,69.7049,69.7282,69.254,69.425,52211.0
2016-10-20 12:00:00,89.3,89.46,89.07,89.14,31524.0,69.425,69.5494,69.2462,69.3006,31524.0
2016-10-20 12:30:00,89.12,89.23,88.81,89.08,57936.0,69.2851,69.3706,69.0441,69.254,57936.0
2016-10-20 13:00:00,89.07,89.38,89.06,89.31,50229.0,69.2462,69.4872,69.2384,69.4328,50229.0
2016-10-20 13:30:00,89.3,89.34,89.18,89.32,94603.0,69.425,69.4561,69.3317,69.4406,94603.0
2016-10-20 14:00:00,89.32,89.65,89.31,89.64,50839.0,69.4406,69.6971,69.4328,69.6893,50839.0
2016-10-20 14:30:00,89.64,89.65,89.43,89.58,57823.0,69.6893,69.6971,69.5261,69.6427,57823.0
2016-10-20 15:00:00,89.59,89.91,89.41,89.9,107309.0,69.6505,69.8992,69.5105,69.8915,107309.0
2016-10-20 15:30:00,89.9,89.97,89.47,89.51,269354.0,69.8915,69.9459,69.5572,69.5883,269354.0
2016-10-21 09:30:00,88.86,89.25,88.56,88.75,91205.0,69.0829,69.3861,68.8497,68.9974,91205.0
2016-10-21 10:00:00,88.71,88.76,88.51,88.76,88446.0,68.9663,69.0052,68.8108,69.0052,88446.0
2016-10-21 10:30:00,88.79,89.25,88.68,89.25,50379.0,69.0285,69.3861,68.943,69.3861,50379.0
2016-10-21 11:00:00,89.28,89.35,89.09,89.26,53552.0,69.4095,69.4639,69.2617,69.3939,53552.0
2016-10-21 11:30:00,89.27,89.76,89.26,89.75,55614.0,69.4017,69.7826,69.3939,69.7749,55614.0
2016-10-21 12:00:00,89.73,89.91,89.72,89.75,65770.0,69.7593,69.8992,69.7515,69.7749,65770.0
2016-10-21 12:30:00,89.74,89.95,89.59,89.95,35150.0,69.7671,69.9303,69.6505,69.9303,35150.0
2016-10-21 13:00:00,89.96,90.09,89.92,90.01,57075.0,69.9381,70.0392,69.907,69.977,57075.0
2016-10-21 13:30:00,90.01,90.3,90.0,90.18,38996.0,69.977,70.2024,69.9692,70.1092,38996.0
2016-10-21 14:00:00,90.2,90.69,90.06,90.52,112465.0,70.1247,70.5056,70.0159,70.3735,112465.0
2016-10-21 14:30:00,90.52,90.77,90.45,90.65,59695.0,70.3735,70.5678,70.3191,70.4745,59695.0
2016-10-21 15:00:00,90.66,90.75,90.57,90.58,86727.0,70.4823,70.5523,70.4124,70.4201,86727.0
2016-10-21 15:30:00,90.58,90.64,90.43,90.59,151990.0,70.4201,70.4668,70.3035,70.4279,151990.0
2016-10-24 09:30:00,91.15,91.86,91.02,91.04,55092.0,70.8633,71.4152,70.7622,70.7777,55092.0
2016-10-24 10:00:00,91.04,91.19,90.74,91.11,46451.0,70.7777,70.8944,70.5445,70.8322,46451.0
2016-10-24 10:30:00,91.12,91.32,91.03,91.24,29512.0,70.8399,70.9954,70.77,70.9332,29512.0
2016-10-24 11:00:00,91.21,91.52,91.14,91.2,54797.0,70.9099,71.1509,70.8555,70.9021,54797.0
2016-10-24 11:30:00,91.23,91.42,91.11,91.13,31410.0,70.9255,71.0732,70.8322,70.8477,31410.0
2016-10-24 12:00:00,91.12,91.14,90.94,90.96,35099.0,70.8399,70.8555,70.7,70.7156,35099.0
2016-10-24 12:30:00,90.96,91.07,90.91,90.99,26409.0,70.7156,70.8011,70.6767,70.7389,26409.0
2016-10-24 13:00:00,90.98,91.0,90.82,90.95,38250.0,70.7311,70.7467,70.6067,70.7078,38250.0
2016-10-24 13:30:00,90.93,91.03,90.82,90.96,25559.0,70.6922,70.77,70.6067,70.7156,25559.0
2016-10-24 14:00:00,90.95,90.96,90.8,90.86,38842.0,70.7078,70.7156,70.5912,70.6378,38842.0
2016-10-24 14:30:00,90.87,91.13,90.84,91.12,42982.0,70.6456,70.8477,70.6223,70.8399,42982.0
2016-10-24 15:00:00,91.11,91.12,90.99,91.04,38965.0,70.8322,70.8399,70.7389,70.7777,38965.0
2016-10-24 15:30:00,91.05,91.11,90.89,90.99,151139.0,70.7855,70.8322,70.6611,70.7389,151139.0
2016-10-25 09:30:00,90.53,90.81,90.25,90.73,50203.0,70.3813,70.5989,70.1636,70.5367,50203.0
2016-10-25 10:00:00,90.75,90.96,90.63,90.84,44925.0,70.5523,70.7156,70.459,70.6223,44925.0
2016-10-25 10:30:00,90.84,90.85,90.5,90.71,57175.0,70.6223,70.63,70.3579,70.5212,57175.0
2016-10-25 11:00:00,90.72,90.78,90.46,90.57,33419.0,70.529,70.5756,70.3268,70.4124,33419.0
2016-10-25 11:30:00,90.57,90.66,90.49,90.63,32409.0,70.4124,70.4823,70.3502,70.459,32409.0
2016-10-25 12:00:00,90.64,90.7,90.49,90.52,42841.0,70.4668,70.5134,70.3502,70.3735,42841.0
2016-10-25 12:30:00,90.52,90.57,90.38,90.54,27624.0,70.3735,70.4124,70.2646,70.389,27624.0
2016-10-25 13:00:00,90.54,90.57,90.44,90.47,39133.0,70.389,70.4124,70.3113,70.3346,39133.0
2016-10-25 13:30:00,90.46,90.51,90.32,90.39,32639.0,70.3268,70.3657,70.218,70.2724,32639.0
2016-10-25 14:00:00,90.39,90.67,90.37,90.67,45451.0,70.2724,70.4901,70.2569,70.4901,45451.0
2016-10-25 14:30:00,90.66,90.66,90.49,90.51,27935.0,70.4823,70.4823,70.3502,70.3657,27935.0
2016-10-25 15:00:00,90.51,90.52,90.41,90.45,40541.0,70.3657,70.3735,70.288,70.3191,40541.0
2016-10-25 15:30:00,90.45,90.54,90.38,90.48,142437.0,70.3191,70.389,70.2646,70.3424,142437.0
2016-10-26 09:30:00,90.3,90.72,90.3,90.56,24169.0,70.2024,70.529,70.2024,70.4046,24169.0
2016-10-26 10:00:00,90.57,90.58,90.24,90.27,24390.0,70.4124,70.4201,70.1558,70.1791,24390.0
2016-10-26 10:30:00,90.27,90.39,90.19,90.38,52937.0,70.1791,70.2724,70.1169,70.2646,52937.0
2016-10-26 11:00:00,90.35,90.83,90.3,90.82,38082.0,70.2413,70.6145,70.2024,70.6067,38082.0
2016-10-26 11:30:00,90.83,91.09,90.8,91.08,20687.0,70.6145,70.8166,70.5912,70.8088,20687.0
2016-10-26 12:00:00,91.05,91.06,90.87,90.93,16301.0,70.7855,70.7933,70.6456,70.6922,16301.0
2016-10-26 12:30:00,90.93,91.1,90.9,91.01,11755.0,70.6922,70.8244,70.6689,70.7544,11755.0
2016-10-26 13:00:00,91.03,91.17,91.01,91.07,26814.0,70.77,70.8788,70.7544,70.8011,26814.0
2016-10-26 13:30:00,91.06,91.09,90.73,90.81,12355.0,70.7933,70.8166,70.5367,70.5989,12355.0
2016-10-26 14:00:00,90.77,90.82,90.63,90.7,14243.0,70.5678,70.6067,70.459,70.5134,14243.0
2016-10-26 14:30:00,90.71,90.97,90.65,90.93,23588.0,70.5212,70.7233,70.4745,70.6922,23588.0
2016-10-26 15:00:00,90.91,90.94,90.77,90.93,52929.0,70.6767,70.7,70.5678,70.6922,52929.0
2016-10-26 15:30:00,90.93,91.12,90.93,91.06,121552.0,70.6922,70.8399,70.6922,70.7933,121552.0
2016-10-27 09:30:00,91.38,91.38,90.39,90.45,31417.0,71.0421,71.0421,70.2724,70.3191,31417.0
2016-10-27 10:00:00,90.45,90.51,90.06,90.07,30661.0,70.3191,70.3657,70.0159,70.0236,30661.0
2016-10-27 10:30:00,90.05,90.05,89.62,89.63,49442.0,70.0081,70.0081,69.6738,69.6816,49442.0
2016-10-27 11:00:00,89.67,89.67,89.24,89.42,78007.0,69.7127,69.7127,69.3784,69.5183,78007.0
2016-10-27 11:30:00,89.44,89.78,89.44,89.77,36571.0,69.5339,69.7982,69.5339,69.7904,36571.0
2016-10-27 12:00:00,89.75,89.76,89.57,89.62,34175.0,69.7749,69.7826,69.6349,69.6738,34175.0
2016-10-27 12:30:00,89.63,89.67,89.44,89.45,64779.0,69.6816,69.7127,69.5339,69.5416,64779.0
2016-10-27 13:00:00,89.44,89.61,89.28,89.61,45980.0,69.5339,69.666,69.4095,69.666,45980.0
2016-10-27 13:30:00,89.62,89.98,89.61,89.95,38847.0,69.6738,69.9537,69.666,69.9303,38847.0
2016-10-27 14:00:00,89.99,89.99,89.63,89.63,26598.0,69.9614,69.9614,69.6816,69.6816,26598.0
2016-10-27 14:30:00,89.64,89.65,89.37,89.44,44684.0,69.6893,69.6971,69.4794,69.5339,44684.0
2016-10-27 15:00:00,89.46,89.51,89.29,89.3,58585.0,69.5494,69.5883,69.4172,69.425,58585.0
2016-10-27 15:30:00,89.3,89.31,89.11,89.13,160526.0,69.425,69.4328,69.2773,69.2928,160526.0
2016-10-28 09:30:00,89.34,90.16,89.28,90.01,23185.0,69.4561,70.0936,69.4095,69.977,23185.0
2016-10-28 10:00:00,90.04,90.43,89.87,90.43,18406.0,70.0003,70.3035,69.8681,70.3035,18406.0
2016-10-28 10:30:00,90.4,90.71,90.27,90.45,34572.0,70.2802,70.5212,70.1791,70.3191,34572.0
2016-10-28 11:00:00,90.46,90.51,90.34,90.44,20579.0,70.3268,70.3657,70.2335,70.3113,20579.0
2016-10-28 11:30:00,90.44,90.48,90.23,90.23,26286.0,70.3113,70.3424,70.148,70.148,26286.0
2016-10-28 12:00:00,90.23,90.48,90.2,90.46,17911.0,70.148,70.3424,70.1247,70.3268,17911.0
2016-10-28 12:30:00,90.48,90.51,90.41,90.42,11452.0,70.3424,70.3657,70.288,70.2957,11452.0
2016-10-28 13:00:00,90.45,90.45,89.63,89.92,34409.0,70.3191,70.3191,69.6816,69.907,34409.0
2016-10-28 13:30:00,89.88,89.89,89.46,89.74,33444.0,69.8759,69.8837,69.5494,69.7671,33444.0
2016-10-28 14:00:00,89.79,90.07,89.77,89.9,44034.0,69.806,70.0236,69.7904,69.8915,44034.0
2016-10-28 14:30:00,89.91,90.13,89.76,90.09,21048.0,69.8992,70.0703,69.7826,70.0392,21048.0
2016-10-28 15:00:00,90.08,90.15,89.8,90.06,24075.0,70.0314,70.0858,69.8137,70.0159,24075.0
2016-10-28 15:30:00,90.03,90.06,89.77,89.85,127015.0,69.9925,70.0159,69.7904,69.8526,127015.0
2016-10-31 09:30:00,90.09,90.33,89.6,89.73,31835.0,70.0392,70.2258,69.6582,69.7593,31835.0
2016-10-31 10:00:00,89.66,90.1,89.63,90.07,11514.0,69.7049,70.047,69.6816,70.0236,11514.0
2016-10-31 10:30:00,90.1,90.1,89.64,89.73,23190.0,70.047,70.047,69.6893,69.7593,23190.0
2016-10-31 11:00:00,89.77,90.06,89.77,90.05,21471.0,69.7904,70.0159,69.7904,70.0081,21471.0
2016-10-31 11:30:00,90.07,90.12,89.81,90.01,16097.0,70.0236,70.0625,69.8215,69.977,16097.0
2016-10-31 12:00:00,90.01,90.02,89.8,89.93,20069.0,69.977,69.9848,69.8137,69.9148,20069.0
2016-10-31 12:30:00,89.94,90.14,89.92,90.12,18587.0,69.9226,70.0781,69.907,70.0625,18587.0
2016-10-31 13:00:00,90.1,90.36,90.1,90.36,21136.0,70.047,70.2491,70.047,70.2491,21136.0
2016-10-31 13:30:00,90.35,90.39,90.26,90.26,17531.0,70.2413,70.2724,70.1713,70.1713,17531.0
2016-10-31 14:00:00,90.27,90.44,90.13,90.13,24963.0,70.1791,70.3113,70.0703,70.0703,24963.0
2016-10-31 14:30:00,90.1,90.18,90.0,90.02,23436.0,70.047,70.1092,69.9692,69.9848,23436.0
2016-10-31 15:00:00,90.02,90.5,89.99,90.47,63324.0,69.9848,70.3579,69.9614,70.3346,63324.0
2016-10-31 15:30:00,90.48,90.71,90.47,90.59,121306.0,70.3424,70.5212,70.3346,70.4279,121306.0
2016-11-01 09:30:00,90.87,90.87,90.24,90.32,22737.0,70.6456,70.6456,70.1558,70.218,22737.0
2016-11-01 10:00:00,90.34,90.34,89.7,89.71,16782.0,70.2335,70.2335,69.736,69.7438,16782.0
2016-11-01 10:30:00,89.61,89.69,89.42,89.68,19563.0,69.666,69.7282,69.5183,69.7204,19563.0
2016-11-01 11:00:00,89.71,89.8,89.57,89.57,24225.0,69.7438,69.8137,69.6349,69.6349,24225.0
2016-11-01 11:30:00,89.55,89.56,89.35,89.45,25357.0,69.6194,69.6271,69.4639,69.5416,25357.0
2016-11-01 12:00:00,89.46,89.46,89.21,89.33,24063.0,69.5494,69.5494,69.355,69.4483,24063.0
2016-11-01 12:30:00,89.33,89.38,89.03,89.23,42229.0,69.4483,69.4872,69.2151,69.3706,42229.0
2016-11-01 13:00:00,89.24,89.35,89.12,89.26,27584.0,69.3784,69.4639,69.2851,69.3939,27584.0
2016-11-01 13:30:00,89.27,89.27,88.81,88.97,28230.0,69.4017,69.4017,69.0441,69.1685,28230.0
2016-11-01 14:00:00,88.96,89.0,88.5,88.92,46783.0,69.1607,69.1918,68.8031,69.1296,46783.0
2016-11-01 14:30:00,88.9,88.9,88.62,88.7,62551.0,69.114,69.114,68.8964,68.9585,62551.0
2016-11-01 15:00:00,88.67,89.06,88.65,89.03,80076.0,68.9352,69.2384,68.9197,69.2151,80076.0
2016-11-01 15:30:00,89.03,89.1,88.83,88.99,121048.0,69.2151,69.2695,69.0596,69.184,121048.0
2016-11-02 09:30:00,88.87,89.26,88.84,89.02,26625.0,69.0907,69.3939,69.0674,69.2073,26625.0
2016-11-02 10:00:00,89.0,89.4,88.92,89.21,27489.0,69.1918,69.5028,69.1296,69.355,27489.0
2016-11-02 10:30:00,89.2,89.29,89.13,89.23,36193.0,69.3473,69.4172,69.2928,69.3706,36193.0
2016-11-02 11:00:00,89.26,89.43,89.12,89.12,30547.0,69.3939,69.5261,69.2851,69.2851,30547.0
2016-11-02 11:30:00,89.09,89.11,88.58,88.58,24163.0,69.2617,69.2773,68.8653,68.8653,24163.0
2016-11-02 12:00:00,88.6,88.75,88.42,88.52,46663.0,68.8808,68.9974,68.7409,68.8186,46663.0
2016-11-02 12:30:00,88.51,88.55,88.39,88.41,31914.0,68.8108,68.8419,68.7175,68.7331,31914.0
2016-11-02 13:00:00,88.4,88.45,88.14,88.25,37806.0,68.7253,68.7642,68.5232,68.6087,37806.0
2016-11-02 13:30:00,88.24,88.61,88.21,88.6,31025.0,68.6009,68.8886,68.5776,68.8808,31025.0
2016-11-02 14:00:00,88.65,88.86,88.33,88.76,43418.0,68.9197,69.0829,68.6709,69.0052,43418.0
2016-11-02 14:30:00,88.8,88.8,88.43,88.48,27401.0,69.0363,69.0363,68.7486,68.7875,27401.0
2016-11-02 15:00:00,88.47,88.6,88.35,88.52,47416.0,68.7797,68.8808,68.6864,68.8186,47416.0
2016-11-02 15:30:00,88.51,88.62,88.37,88.45,146590.0,68.8108,68.8964,68.702,68.7642,146590.0
2016-11-03 09:30:00,88.63,88.89,88.45,88.45,20697.0,68.9041,69.1063,68.7642,68.7642,20697.0
2016-11-03 10:00:00,88.48,88.62,88.29,88.61,32439.0,68.7875,68.8964,68.6398,68.8886,32439.0
2016-11-03 10:30:00,88.52,88.61,88.31,88.4,24897.0,68.8186,68.8886,68.6553,68.7253,24897.0
2016-11-03 11:00:00,88.4,88.5,88.33,88.37,28006.0,68.7253,68.8031,68.6709,68.702,28006.0
2016-11-03 11:30:00,88.37,88.44,88.07,88.13,37659.0,68.702,68.7564,68.4688,68.5154,37659.0
2016-11-03 12:00:00,88.11,88.34,88.06,88.28,26016.0,68.4999,68.6787,68.461,68.632,26016.0
2016-11-03 12:30:00,88.26,88.34,88.2,88.29,41547.0,68.6165,68.6787,68.5698,68.6398,41547.0
2016-11-03 13:00:00,88.26,88.32,88.13,88.28,23479.0,68.6165,68.6631,68.5154,68.632,23479.0
2016-11-03 13:30:00,88.25,88.27,88.07,88.21,39413.0,68.6087,68.6243,68.4688,68.5776,39413.0
2016-11-03 14:00:00,88.21,88.32,88.16,88.16,42531.0,68.5776,68.6631,68.5387,68.5387,42531.0
2016-11-03 14:30:00,88.16,88.23,88.07,88.11,43451.0,68.5387,68.5932,68.4688,68.4999,43451.0
2016-11-03 15:00:00,88.11,88.11,87.84,87.86,54585.0,68.4999,68.4999,68.29,68.3055,54585.0
2016-11-03 15:30:00,87.86,87.93,87.68,87.91,94596.0,68.3055,68.3599,68.1656,68.3444,94596.0
2016-11-04 09:30:00,88.18,88.5,87.97,88.27,45174.0,68.5543,68.8031,68.391,68.6243,45174.0
2016-11-04 10:00:00,88.31,88.7,88.31,88.5,30877.0,68.6553,68.9585,68.6553,68.8031,30877.0
2016-11-04 10:30:00,88.43,88.49,88.1,88.14,22521.0,68.7486,68.7953,68.4921,68.5232,22521.0
2016-11-04 11:00:00,88.15,88.65,88.1,88.65,22089.0,68.531,68.9197,68.4921,68.9197,22089.0
2016-11-04 11:30:00,88.62,88.62,88.39,88.53,14831.0,68.8964,68.8964,68.7175,68.8264,14831.0
2016-11-04 12:00:00,88.54,88.63,88.52,88.58,18311.0,68.8342,68.9041,68.8186,68.8653,18311.0
2016-11-04 12:30:00,88.58,88.58,88.42,88.45,11234.0,68.8653,68.8653,68.7409,68.7642,11234.0
2016-11-04 13:00:00,88.49,88.56,88.27,88.28,24613.0,68.7953,68.8497,68.6243,68.632,24613.0
2016-11-04 13:30:00,88.28,88.32,88.08,88.26,51014.0,68.632,68.6631,68.4765,68.6165,51014.0
2016-11-04 14:00:00,88.22,88.29,88.2,88.27,20074.0,68.5854,68.6398,68.5698,68.6243,20074.0
2016-11-04 14:30:00,88.28,88.3,87.99,88.01,29478.0,68.632,68.6476,68.4066,68.4221,29478.0
2016-11-04 15:00:00,87.99,87.99,87.77,87.91,39786.0,68.4066,68.4066,68.2355,68.3444,39786.0
2016-11-04 15:30:00,87.9,87.91,87.58,87.68,87592.0,68.3366,68.3444,68.0878,68.1656,87592.0
2016-11-07 09:30:00,88.92,88.98,87.96,87.97,38635.0,69.1296,69.1762,68.3832,68.391,38635.0
2016-11-07 10:00:00,87.97,88.25,87.97,88.2,76283.0,68.391,68.6087,68.391,68.5698,76283.0
2016-11-07 10:30:00,88.19,88.57,88.15,88.52,51148.0,68.5621,68.8575,68.531,68.8186,51148.0
2016-11-07 11:00:00,88.53,88.56,88.47,88.48,38901.0,68.8264,68.8497,68.7797,68.7875,38901.0
2016-11-07 11:30:00,88.48,88.57,88.43,88.51,35596.0,68.7875,68.8575,68.7486,68.8108,35596.0
2016-11-07 12:00:00,88.55,88.6,88.49,88.55,18908.0,68.8419,68.8808,68.7953,68.8419,18908.0
2016-11-07 12:30:00,88.55,88.57,88.51,88.56,23200.0,68.8419,68.8575,68.8108,68.8497,23200.0
2016-11-07 13:00:00,88.57,88.67,88.48,88.58,24960.0,68.8575,68.9352,68.7875,68.8653,24960.0
2016-11-07 13:30:00,88.57,88.63,88.49,88.55,29688.0,68.8575,68.9041,68.7953,68.8419,29688.0
2016-11-07 14:00:00,88.56,88.69,88.53,88.67,27088.0,68.8497,68.9508,68.8264,68.9352,27088.0
2016-11-07 14:30:00,88.69,88.75,88.51,88.51,26042.0,68.9508,68.9974,68.8108,68.8108,26042.0
2016-11-07 15:00:00,88.51,88.52,88.31,88.31,37944.0,68.8108,68.8186,68.6553,68.6553,37944.0
2016-11-07 15:30:00,88.29,88.69,88.17,88.63,142889.0,68.6398,68.9508,68.5465,68.9041,142889.0
2016-11-08 09:30:00,88.5,88.88,88.4,88.75,21808.0,68.8031,69.0985,68.7253,68.9974,21808.0
2016-11-08 10:00:00,88.79,88.87,88.45,88.58,17566.0,69.0285,69.0907,68.7642,68.8653,17566.0
2016-11-08 10:30:00,88.57,88.6,88.21,88.24,16474.0,68.8575,68.8808,68.5776,68.6009,16474.0
2016-11-08 11:00:00,88.29,88.56,88.04,88.26,25376.0,68.6398,68.8497,68.4454,68.6165,25376.0
2016-11-08 11:30:00,88.29,88.46,88.28,88.45,24663.0,68.6398,68.772,68.632,68.7642,24663.0
2016-11-08 12:00:00,88.47,88.8,88.46,88.77,19100.0,68.7797,69.0363,68.772,69.013,19100.0
2016-11-08 12:30:00,88.76,88.87,88.67,88.82,18029.0,69.0052,69.0907,68.9352,69.0518,18029.0
2016-11-08 13:00:00,88.85,88.85,88.56,88.7,21553.0,69.0752,69.0752,68.8497,68.9585,21553.0
2016-11-08 13:30:00,88.7,88.9,88.68,88.87,19131.0,68.9585,69.114,68.943,69.0907,19131.0
2016-11-08 14:00:00,88.87,88.88,88.74,88.88,18796.0,69.0907,69.0985,68.9896,69.0985,18796.0
2016-11-08 14:30:00,88.84,88.84,88.57,88.63,23141.0,69.0674,69.0674,68.8575,68.9041,23141.0
2016-11-08 15:00:00,88.63,88.81,88.58,88.79,49688.0,68.9041,69.0441,68.8653,69.0285,49688.0
2016-11-08 15:30:00,88.8,88.93,88.67,88.71,146106.0,69.0363,69.1374,68.9352,68.9663,146106.0
2016-11-09 09:30:00,87.16,88.11,86.61,87.61,63506.0,67.7613,68.4999,67.3337,68.1111,63506.0
2016-11-09 10:00:00,87.64,87.69,87.24,87.59,38158.0,68.1345,68.1733,67.8235,68.0956,38158.0
2016-11-09 10:30:00,87.56,87.81,87.45,87.81,41401.0,68.0723,68.2666,67.9868,68.2666,41401.0
2016-11-09 11:00:00,87.83,88.54,87.81,88.54,26087.0,68.2822,68.8342,68.2666,68.8342,26087.0
2016-11-09 11:30:00,88.6,89.17,88.59,88.82,31015.0,68.8808,69.3239,68.873,69.0518,31015.0
2016-11-09 12:00:00,88.83,89.15,88.58,89.1,35643.0,69.0596,69.3084,68.8653,69.2695,35643.0
2016-11-09 12:30:00,89.17,89.72,89.1,89.72,22978.0,69.3239,69.7515,69.2695,69.7515,22978.0
2016-11-09 13:00:00,89.68,89.86,89.32,89.43,24337.0,69.7204,69.8604,69.4406,69.5261,24337.0
2016-11-09 13:30:00,89.46,89.99,89.4,89.61,21997.0,69.5494,69.9614,69.5028,69.666,21997.0
2016-11-09 14:00:00,89.65,89.96,89.65,89.85,28624.0,69.6971,69.9381,69.6971,69.8526,28624.0
2016-11-09 14:30:00,89.86,90.27,89.75,89.8,37841.0,69.8604,70.1791,69.7749,69.8137,37841.0
2016-11-09 15:00:00,89.8,90.14,89.71,89.95,53372.0,69.8137,70.0781,69.7438,69.9303,53372.0
2016-11-09 15:30:00,89.95,90.26,89.78,90.18,272332.0,69.9303,70.1713,69.7982,70.1092,272332.0
2016-11-10 09:30:00,90.59,92.18,90.59,91.93,80160.0,70.4279,71.664,70.4279,71.4697,80160.0
2016-11-10 10:00:00,91.97,92.37,91.63,92.14,90499.0,71.5008,71.8117,71.2364,71.6329,90499.0
2016-11-10 10:30:00,92.1,93.37,92.09,93.25,96004.0,71.6018,72.5892,71.5941,72.4959,96004.0
2016-11-10 11:00:00,93.17,94.0,92.98,93.9,103900.0,72.4337,73.079,72.286,73.0012,103900.0
2016-11-10 11:30:00,93.91,94.29,93.52,93.52,95189.0,73.009,73.3044,72.7058,72.7058,95189.0
2016-11-10 12:00:00,93.52,94.12,93.49,93.83,48787.0,72.7058,73.1723,72.6825,72.9468,48787.0
2016-11-10 12:30:00,93.83,93.95,93.37,93.9,38202.0,72.9468,73.0401,72.5892,73.0012,38202.0
2016-11-10 13:00:00,93.94,94.57,93.9,94.26,137428.0,73.0323,73.5221,73.0012,73.2811,137428.0
2016-11-10 13:30:00,94.26,94.47,94.09,94.1,49767.0,73.2811,73.4444,73.1489,73.1567,49767.0
2016-11-10 14:00:00,94.11,94.18,93.76,94.11,71420.0,73.1645,73.2189,72.8924,73.1645,71420.0
2016-11-10 14:30:00,94.12,94.34,94.02,94.13,72815.0,73.1723,73.3433,73.0945,73.18,72815.0
2016-11-10 15:00:00,94.17,94.18,93.58,93.73,152252.0,73.2111,73.2189,72.7524,72.8691,152252.0
2016-11-10 15:30:00,93.7,93.89,93.44,93.52,436108.0,72.8457,72.9934,72.6436,72.7058,436108.0
2016-11-11 09:30:00,93.13,94.11,93.13,93.82,31894.0,72.4026,73.1645,72.4026,72.939,31894.0
2016-11-11 10:00:00,93.86,94.11,93.63,93.78,41100.0,72.9701,73.1645,72.7913,72.9079,41100.0
2016-11-11 10:30:00,93.81,93.96,93.65,93.96,50646.0,72.9312,73.0479,72.8069,73.0479,50646.0
2016-11-11 11:00:00,93.9,94.33,93.87,94.3,43265.0,73.0012,73.3355,72.9779,73.3122,43265.0
2016-11-11 11:30:00,94.3,94.47,94.03,94.1,32967.0,73.3122,73.4444,73.1023,73.1567,32967.0
2016-11-11 12:00:00,94.14,94.17,93.9,94.03,20727.0,73.1878,73.2111,73.0012,73.1023,20727.0
2016-11-11 12:30:00,94.02,94.14,93.9,93.98,19826.0,73.0945,73.1878,73.0012,73.0634,19826.0
2016-11-11 13:00:00,93.99,94.02,93.79,93.81,31236.0,73.0712,73.0945,72.9157,72.9312,31236.0
2016-11-11 13:30:00,93.83,94.02,93.83,93.87,37013.0,72.9468,73.0945,72.9468,72.9779,37013.0
2016-11-11 14:00:00,93.83,94.03,93.77,93.94,26463.0,72.9468,73.1023,72.9001,73.0323,26463.0
2016-11-11 14:30:00,93.93,94.19,93.93,94.06,30597.0,73.0245,73.2267,73.0245,73.1256,30597.0
2016-11-11 15:00:00,94.05,94.66,94.02,94.65,77840.0,73.1178,73.5921,73.0945,73.5843,77840.0
2016-11-11 15:30:00,94.67,94.78,94.53,94.61,154518.0,73.5998,73.6854,73.491,73.5532,154518.0
2016-11-14 09:30:00,94.78,95.56,94.66,95.5,45279.0,73.6854,74.2918,73.5921,74.2451,45279.0
2016-11-14 10:00:00,95.46,96.3,95.45,96.28,74060.0,74.214,74.8671,74.2062,74.8515,74060.0
2016-11-14 10:30:00,96.27,96.42,95.84,96.36,104820.0,74.8437,74.9604,74.5094,74.9137,104820.0
2016-11-14 11:00:00,96.33,96.44,95.72,95.95,97645.0,74.8904,74.9759,74.4161,74.595,97645.0
2016-11-14 11:30:00,95.94,96.12,95.69,95.72,29836.0,74.5872,74.7271,74.3928,74.4161,29836.0
2016-11-14 12:00:00,95.76,95.92,95.49,95.62,50083.0,74.4472,74.5716,74.2373,74.3384,50083.0
2016-11-14 12:30:00,95.58,95.99,95.58,95.88,32641.0,74.3073,74.6261,74.3073,74.5405,32641.0
2016-11-14 13:00:00,95.85,95.98,95.76,95.88,31478.0,74.5172,74.6183,74.4472,74.5405,31478.0
2016-11-14 13:30:00,95.88,96.06,95.74,95.75,32504.0,74.5405,74.6805,74.4317,74.4395,32504.0
2016-11-14 14:00:00,95.81,96.12,95.79,95.95,35142.0,74.4861,74.7271,74.4706,74.595,35142.0
2016-11-14 14:30:00,95.98,96.18,95.81,96.16,54418.0,74.6183,74.7738,74.4861,74.7582,54418.0
2016-11-14 15:00:00,96.14,96.44,96.06,96.27,119087.0,74.7427,74.9759,74.6805,74.8437,119087.0
2016-11-14 15:30:00,96.27,96.49,96.07,96.17,147071.0,74.8437,75.0148,74.6883,74.766,147071.0
2016-11-15 09:30:00,96.36,97.32,95.05,95.29,72444.0,74.9137,75.66,73.8953,74.0819,72444.0
2016-11-15 10:00:00,95.41,96.2,95.26,96.2,48232.0,74.1751,74.7893,74.0585,74.7893,48232.0
2016-11-15 10:30:00,96.2,96.37,95.86,95.88,39379.0,74.7893,74.9215,74.525,74.5405,39379.0
2016-11-15 11:00:00,95.88,96.02,95.76,95.88,23300.0,74.5405,74.6494,74.4472,74.5405,23300.0
2016-11-15 11:30:00,95.94,95.94,95.41,95.54,32047.0,74.5872,74.5872,74.1751,74.2762,32047.0
2016-11-15 12:00:00,95.54,95.57,95.39,95.43,14083.0,74.2762,74.2995,74.1596,74.1907,14083.0
2016-11-15 12:30:00,95.45,95.66,95.4,95.4,19348.0,74.2062,74.3695,74.1674,74.1674,19348.0
2016-11-15 13:00:00,95.42,95.5,95.27,95.41,35421.0,74.1829,74.2451,74.0663,74.1751,35421.0
2016-11-15 13:30:00,95.41,95.6,95.38,95.39,56394.0,74.1751,74.3229,74.1518,74.1596,56394.0
2016-11-15 14:00:00,95.43,95.62,95.32,95.56,32046.0,74.1907,74.3384,74.1052,74.2918,32046.0
2016-11-15 14:30:00,95.61,95.66,95.38,95.65,47801.0,74.3306,74.3695,74.1518,74.3617,47801.0
2016-11-15 15:00:00,95.66,95.97,95.64,95.92,37596.0,74.3695,74.6105,74.354,74.5716,37596.0
2016-11-15 15:30:00,95.92,96.1,95.84,96.07,157254.0,74.5716,74.7116,74.5094,74.6883,157254.0
2016-11-16 09:30:00,95.75,96.4,95.67,95.82,24135.0,74.4395,74.9448,74.3773,74.4939,24135.0
2016-11-16 10:00:00,95.89,96.03,95.36,95.37,18637.0,74.5483,74.6572,74.1363,74.144,18637.0
2016-11-16 10:30:00,95.37,95.37,95.04,95.24,35344.0,74.144,74.144,73.8875,74.043,35344.0
2016-11-16 11:00:00,95.24,95.26,94.9,95.1,24195.0,74.043,74.0585,73.7787,73.9341,24195.0
2016-11-16 11:30:00,95.08,95.13,94.75,94.75,29433.0,73.9186,73.9575,73.662,73.662,29433.0
2016-11-16 12:00:00,94.75,95.15,94.75,95.12,15884.0,73.662,73.973,73.662,73.9497,15884.0
2016-11-16 12:30:00,95.1,95.23,95.05,95.15,11146.0,73.9341,74.0352,73.8953,73.973,11146.0
2016-11-16 13:00:00,95.16,95.3,95.15,95.2,19867.0,73.9808,74.0896,73.973,74.0119,19867.0
2016-11-16 13:30:00,95.19,95.31,95.1,95.1,39720.0,74.0041,74.0974,73.9341,73.9341,39720.0
2016-11-16 14:00:00,95.14,95.21,95.05,95.13,50046.0,73.9652,74.0197,73.8953,73.9575,50046.0
2016-11-16 14:30:00,95.16,95.24,95.07,95.21,32639.0,73.9808,74.043,73.9108,74.0197,32639.0
2016-11-16 15:00:00,95.17,95.29,95.17,95.23,33057.0,73.9886,74.0819,73.9886,74.0352,33057.0
2016-11-16 15:30:00,95.22,95.46,95.21,95.37,76449.0,74.0274,74.214,74.0197,74.144,76449.0
2016-11-17 09:30:00,95.44,95.44,94.6,95.16,52106.0,74.1985,74.1985,73.5454,73.9808,52106.0
2016-11-17 10:00:00,95.07,95.15,94.52,94.64,20344.0,73.9108,73.973,73.4832,73.5765,20344.0
2016-11-17 10:30:00,94.54,94.72,94.37,94.5,28242.0,73.4988,73.6387,73.3666,73.4677,28242.0
2016-11-17 11:00:00,94.44,94.75,94.31,94.35,81258.0,73.421,73.662,73.32,73.3511,81258.0
2016-11-17 11:30:00,94.31,94.85,94.23,94.85,54327.0,73.32,73.7398,73.2578,73.7398,54327.0
2016-11-17 12:00:00,94.85,94.91,94.44,94.51,43331.0,73.7398,73.7864,73.421,73.4755,43331.0
2016-11-17 12:30:00,94.48,94.6,94.43,94.56,34488.0,73.4521,73.5454,73.4133,73.5143,34488.0
2016-11-17 13:00:00,94.56,94.68,94.5,94.52,31261.0,73.5143,73.6076,73.4677,73.4832,31261.0
2016-11-17 13:30:00,94.54,94.54,94.29,94.42,49644.0,73.4988,73.4988,73.3044,73.4055,49644.0
2016-11-17 14:00:00,94.42,94.6,94.39,94.47,38123.0,73.4055,73.5454,73.3822,73.4444,38123.0
2016-11-17 14:30:00,94.49,94.54,94.35,94.47,41087.0,73.4599,73.4988,73.3511,73.4444,41087.0
2016-11-17 15:00:00,94.48,94.75,94.47,94.58,46580.0,73.4521,73.662,73.4444,73.5299,46580.0
2016-11-17 15:30:00,94.56,94.81,94.55,94.59,141847.0,73.5143,73.7087,73.5065,73.5376,141847.0
2016-11-18 09:30:00,94.5,94.87,94.15,94.39,83024.0,73.4677,73.7553,73.1956,73.3822,83024.0
2016-11-18 10:00:00,94.41,94.67,94.39,94.58,57156.0,73.3977,73.5998,73.3822,73.5299,57156.0
2016-11-18 10:30:00,94.55,94.58,94.33,94.48,69658.0,73.5065,73.5299,73.3355,73.4521,69658.0
2016-11-18 11:00:00,94.42,94.5,94.31,94.4,18421.0,73.4055,73.4677,73.32,73.3899,18421.0
2016-11-18 11:30:00,94.38,94.38,94.11,94.26,47170.0,73.3744,73.3744,73.1645,73.2811,47170.0
2016-11-18 12:00:00,94.25,94.27,94.06,94.09,51021.0,73.2733,73.2889,73.1256,73.1489,51021.0
2016-11-18 12:30:00,94.12,94.18,93.98,94.03,68683.0,73.1723,73.2189,73.0634,73.1023,68683.0
2016-11-18 13:00:00,94.02,94.29,94.02,94.22,55468.0,73.0945,73.3044,73.0945,73.25,55468.0
2016-11-18 13:30:00,94.21,94.29,94.15,94.28,31999.0,73.2422,73.3044,73.1956,73.2966,31999.0
2016-11-18 14:00:00,94.28,94.54,94.28,94.45,88122.0,73.2966,73.4988,73.2966,73.4288,88122.0
2016-11-18 14:30:00,94.45,94.52,94.28,94.42,43908.0,73.4288,73.4832,73.2966,73.4055,43908.0
2016-11-18 15:00:00,94.4,94.54,94.33,94.51,26980.0,73.3899,73.4988,73.3355,73.4755,26980.0
2016-11-18 15:30:00,94.5,94.67,94.42,94.53,99405.0,73.4677,73.5998,73.4055,73.491,99405.0
2016-11-21 09:30:00,94.69,95.37,94.57,95.19,32883.0,73.6154,74.144,73.5221,74.0041,32883.0
2016-11-21 10:00:00,95.27,95.34,94.89,94.89,23026.0,74.0663,74.1207,73.7709,73.7709,23026.0
2016-11-21 10:30:00,94.88,95.23,94.84,94.97,29221.0,73.7631,74.0352,73.732,73.8331,29221.0
2016-11-21 11:00:00,95.01,95.07,94.91,95.02,25826.0,73.8642,73.9108,73.7864,73.8719,25826.0
2016-11-21 11:30:00,95.04,95.46,95.0,95.46,26021.0,73.8875,74.214,73.8564,74.214,26021.0
2016-11-21 12:00:00,95.44,95.7,95.42,95.64,15512.0,74.1985,74.4006,74.1829,74.354,15512.0
2016-11-21 12:30:00,95.62,96.01,95.61,95.84,16701.0,74.3384,74.6416,74.3306,74.5094,16701.0
2016-11-21 13:00:00,95.84,95.95,95.8,95.83,25598.0,74.5094,74.595,74.4783,74.5017,25598.0
2016-11-21 13:30:00,95.86,95.98,95.86,95.89,21117.0,74.525,74.6183,74.525,74.5483,21117.0
2016-11-21 14:00:00,95.89,96.09,95.8,96.09,47294.0,74.5483,74.7038,74.4783,74.7038,47294.0
2016-11-21 14:30:00,96.09,96.29,96.0,96.14,35544.0,74.7038,74.8593,74.6338,74.7427,35544.0
2016-11-21 15:00:00,96.12,96.12,95.73,95.88,69680.0,74.7271,74.7271,74.4239,74.5405,69680.0
2016-11-21 15:30:00,95.89,95.99,95.83,95.97,82174.0,74.5483,74.6261,74.5017,74.6105,82174.0
2016-11-22 09:30:00,96.36,96.83,96.21,96.81,55348.0,74.9137,75.2791,74.7971,75.2636,55348.0
2016-11-22 10:00:00,96.76,96.88,96.46,96.46,18147.0,75.2247,75.318,74.9915,74.9915,18147.0
2016-11-22 10:30:00,96.42,96.61,96.32,96.32,15906.0,74.9604,75.1081,74.8826,74.8826,15906.0
2016-11-22 11:00:00,96.36,96.43,96.15,96.15,20308.0,74.9137,74.9681,74.7504,74.7504,20308.0
2016-11-22 11:30:00,96.12,96.18,95.98,96.13,23775.0,74.7271,74.7738,74.6183,74.7349,23775.0
2016-11-22 12:00:00,96.18,96.32,96.09,96.32,12056.0,74.7738,74.8826,74.7038,74.8826,12056.0
2016-11-22 12:30:00,96.32,96.53,96.28,96.44,13185.0,74.8826,75.0459,74.8515,74.9759,13185.0
2016-11-22 13:00:00,96.52,96.61,96.37,96.61,9479.0,75.0381,75.1081,74.9215,75.1081,9479.0
2016-11-22 13:30:00,96.61,96.82,96.49,96.78,22068.0,75.1081,75.2713,75.0148,75.2402,22068.0
2016-11-22 14:00:00,96.77,96.98,96.7,96.94,18812.0,75.2325,75.3957,75.178,75.3646,18812.0
2016-11-22 14:30:00,96.92,97.0,96.83,96.95,18490.0,75.3491,75.4113,75.2791,75.3724,18490.0
2016-11-22 15:00:00,96.93,97.09,96.93,96.98,33347.0,75.3568,75.4812,75.3568,75.3957,33347.0
2016-11-22 15:30:00,97.01,97.34,96.98,97.18,80585.0,75.419,75.6756,75.3957,75.5512,80585.0
2016-11-23 09:30:00,96.89,97.86,96.87,97.43,38207.0,75.3257,76.0799,75.3102,75.7456,38207.0
2016-11-23 10:00:00,97.44,97.59,97.17,97.22,27067.0,75.7533,75.87,75.5434,75.5823,27067.0
2016-11-23 10:30:00,97.18,97.21,97.03,97.14,22055.0,75.5512,75.5745,75.4346,75.5201,22055.0
2016-11-23 11:00:00,97.13,97.29,96.97,97.22,24340.0,75.5123,75.6367,75.3879,75.5823,24340.0
2016-11-23 11:30:00,97.25,97.57,97.21,97.56,14256.0,75.6056,75.8544,75.5745,75.8466,14256.0
2016-11-23 12:00:00,97.57,97.61,97.31,97.41,11627.0,75.8544,75.8855,75.6523,75.73,11627.0
2016-11-23 12:30:00,97.43,97.44,97.25,97.32,15697.0,75.7456,75.7533,75.6056,75.66,15697.0
2016-11-23 13:00:00,97.34,97.34,97.08,97.1,12462.0,75.6756,75.6756,75.4735,75.489,12462.0
2016-11-23 13:30:00,97.07,97.14,97.0,97.02,9449.0,75.4657,75.5201,75.4113,75.4268,9449.0
2016-11-23 14:00:00,97.05,97.14,97.0,97.07,10438.0,75.4501,75.5201,75.4113,75.4657,10438.0
2016-11-23 14:30:00,97.06,97.16,96.98,97.16,10631.0,75.4579,75.5357,75.3957,75.5357,10631.0
2016-11-23 15:00:00,97.13,97.14,97.03,97.12,19755.0,75.5123,75.5201,75.4346,75.5046,19755.0
2016-11-23 15:30:00,97.12,97.36,97.12,97.31,98344.0,75.5046,75.6911,75.5046,75.6523,98344.0
2016-11-25 09:30:00,97.41,98.05,96.89,97.82,22411.0,75.73,76.2276,75.3257,76.0488,22411.0
2016-11-25 10:00:00,97.74,97.81,97.52,97.81,16166.0,75.9866,76.041,75.8155,76.041,16166.0
2016-11-25 10:30:00,97.9,97.91,97.48,97.59,18215.0,76.111,76.1187,75.7844,75.87,18215.0
2016-11-25 11:00:00,97.56,97.67,97.45,97.62,17871.0,75.8466,75.9321,75.7611,75.8933,17871.0
2016-11-25 11:30:00,97.62,97.77,97.54,97.74,15444.0,75.8933,76.0099,75.8311,75.9866,15444.0
2016-11-25 12:00:00,97.75,97.8,97.55,97.6,10341.0,75.9943,76.0332,75.8389,75.8777,10341.0
2016-11-25 12:30:00,97.57,97.92,97.55,97.87,49602.0,75.8544,76.1265,75.8389,76.0876,49602.0
2016-11-28 09:30:00,97.59,97.95,97.11,97.15,39377.0,75.87,76.1498,75.4968,75.5279,39377.0
2016-11-28 10:00:00,97.11,97.35,96.99,96.99,22351.0,75.4968,75.6834,75.4035,75.4035,22351.0
2016-11-28 10:30:00,96.99,97.1,96.82,96.97,30092.0,75.4035,75.489,75.2713,75.3879,30092.0
2016-11-28 11:00:00,96.94,97.05,96.67,96.96,30997.0,75.3646,75.4501,75.1547,75.3802,30997.0
2016-11-28 11:30:00,96.96,96.97,96.76,96.84,42837.0,75.3802,75.3879,75.2247,75.2869,42837.0
2016-11-28 12:00:00,96.86,96.88,96.72,96.81,20358.0,75.3024,75.318,75.1936,75.2636,20358.0
2016-11-28 12:30:00,96.85,96.93,96.77,96.84,11736.0,75.2947,75.3568,75.2325,75.2869,11736.0
2016-11-28 13:00:00,96.83,96.84,96.59,96.64,26868.0,75.2791,75.2869,75.0925,75.1314,26868.0
2016-11-28 13:30:00,96.65,96.77,96.64,96.75,14645.0,75.1392,75.2325,75.1314,75.2169,14645.0
2016-11-28 14:00:00,96.73,96.91,96.7,96.89,15045.0,75.2014,75.3413,75.178,75.3257,15045.0
2016-11-28 14:30:00,96.9,97.0,96.81,97.0,47983.0,75.3335,75.4113,75.2636,75.4113,47983.0
2016-11-28 15:00:00,97.0,97.35,96.96,97.05,44265.0,75.4113,75.6834,75.3802,75.4501,44265.0
2016-11-28 15:30:00,97.05,97.13,96.86,97.04,78879.0,75.4501,75.5123,75.3024,75.4424,78879.0
2016-11-29 09:30:00,97.05,97.32,96.47,96.59,21747.0,75.4501,75.66,74.9992,75.0925,21747.0
2016-11-29 10:00:00,96.62,96.72,96.46,96.6,24518.0,75.1158,75.1936,74.9915,75.1003,24518.0
2016-11-29 10:30:00,96.66,96.97,96.61,96.93,27442.0,75.1469,75.3879,75.1081,75.3568,27442.0
2016-11-29 11:00:00,96.87,96.92,96.57,96.68,20517.0,75.3102,75.3491,75.077,75.1625,20517.0
2016-11-29 11:30:00,96.69,96.83,96.61,96.67,29607.0,75.1703,75.2791,75.1081,75.1547,29607.0
2016-11-29 12:00:00,96.67,96.68,96.57,96.68,14419.0,75.1547,75.1625,75.077,75.1625,14419.0
2016-11-29 12:30:00,96.65,96.82,96.6,96.82,14460.0,75.1392,75.2713,75.1003,75.2713,14460.0
2016-11-29 13:00:00,96.82,96.82,96.74,96.8,8982.0,75.2713,75.2713,75.2091,75.2558,8982.0
2016-11-29 13:30:00,96.76,96.77,96.64,96.7,12462.0,75.2247,75.2325,75.1314,75.178,12462.0
2016-11-29 14:00:00,96.7,96.77,96.6,96.61,17397.0,75.178,75.2325,75.1003,75.1081,17397.0
2016-11-29 14:30:00,96.61,96.73,96.58,96.63,16752.0,75.1081,75.2014,75.0847,75.1236,16752.0
2016-11-29 15:00:00,96.63,96.63,96.4,96.41,26376.0,75.1236,75.1236,74.9448,74.9526,26376.0
2016-11-29 15:30:00,96.42,96.57,96.29,96.54,74721.0,74.9604,75.077,74.8593,75.0536,74721.0
2016-11-30 09:30:00,96.45,97.34,96.35,97.16,52680.0,74.9837,75.6756,74.9059,75.5357,52680.0
2016-11-30 10:00:00,97.14,97.2,96.74,96.88,22804.0,75.5201,75.5668,75.2091,75.318,22804.0
2016-11-30 10:30:00,96.95,96.95,96.74,96.91,18873.0,75.3724,75.3724,75.2091,75.3413,18873.0
2016-11-30 11:00:00,96.89,97.05,96.87,96.9,17640.0,75.3257,75.4501,75.3102,75.3335,17640.0
2016-11-30 11:30:00,96.88,96.95,96.77,96.92,18736.0,75.318,75.3724,75.2325,75.3491,18736.0
2016-11-30 12:00:00,96.92,96.93,96.67,96.67,31872.0,75.3491,75.3568,75.1547,75.1547,31872.0
2016-11-30 12:30:00,96.68,96.83,96.64,96.82,23242.0,75.1625,75.2791,75.1314,75.2713,23242.0
2016-11-30 13:00:00,96.84,96.92,96.79,96.89,20174.0,75.2869,75.3491,75.248,75.3257,20174.0
2016-11-30 13:30:00,96.9,96.97,96.76,96.89,19281.0,75.3335,75.3879,75.2247,75.3257,19281.0
2016-11-30 14:00:00,96.9,96.92,96.68,96.71,18504.0,75.3335,75.3491,75.1625,75.1858,18504.0
2016-11-30 14:30:00,96.69,96.7,96.48,96.5,45108.0,75.1703,75.178,75.007,75.0225,45108.0
2016-11-30 15:00:00,96.48,96.66,96.43,96.6,63799.0,75.007,75.1469,74.9681,75.1003,63799.0
2016-11-30 15:30:00,96.61,96.63,96.21,96.24,239731.0,75.1081,75.1236,74.7971,74.8204,239731.0
2016-12-01 09:30:00,96.16,97.37,96.16,97.29,32228.0,74.7582,75.6989,74.7582,75.6367,32228.0
2016-12-01 10:00:00,97.29,97.58,97.12,97.12,26170.0,75.6367,75.8622,75.5046,75.5046,26170.0
2016-12-01 10:30:00,97.08,97.36,96.98,97.28,36811.0,75.4735,75.6911,75.3957,75.6289,36811.0
2016-12-01 11:00:00,97.22,97.26,96.91,97.09,36765.0,75.5823,75.6134,75.3413,75.4812,36765.0
2016-12-01 11:30:00,97.06,97.12,96.95,97.12,24580.0,75.4579,75.5046,75.3724,75.5046,24580.0
2016-12-01 12:00:00,97.11,97.14,96.82,96.83,22628.0,75.4968,75.5201,75.2713,75.2791,22628.0
2016-12-01 12:30:00,96.84,97.09,96.63,96.72,44732.0,75.2869,75.4812,75.1236,75.1936,44732.0
2016-12-01 13:00:00,96.73,96.73,96.5,96.61,20071.0,75.2014,75.2014,75.0225,75.1081,20071.0
2016-12-01 13:30:00,96.59,96.7,96.43,96.46,16900.0,75.0925,75.178,74.9681,74.9915,16900.0
2016-12-01 14:00:00,96.4,96.6,96.4,96.4,22207.0,74.9448,75.1003,74.9448,74.9448,22207.0
2016-12-01 14:30:00,96.44,96.53,96.33,96.44,29738.0,74.9759,75.0459,74.8904,74.9759,29738.0
2016-12-01 15:00:00,96.44,96.52,96.22,96.23,36999.0,74.9759,75.0381,74.8049,74.8126,36999.0
2016-12-01 15:30:00,96.23,96.39,96.06,96.22,112357.0,74.8126,74.937,74.6805,74.8049,112357.0
2016-12-02 09:30:00,96.3,96.69,95.79,96.56,15953.0,74.8671,75.1703,74.4706,75.0692,15953.0
2016-12-02 10:00:00,96.58,97.01,96.57,96.64,24965.0,75.0847,75.419,75.077,75.1314,24965.0
2016-12-02 10:30:00,96.64,96.8,96.52,96.62,12287.0,75.1314,75.2558,75.0381,75.1158,12287.0
2016-12-02 11:00:00,96.63,96.83,96.58,96.67,13008.0,75.1236,75.2791,75.0847,75.1547,13008.0
2016-12-02 11:30:00,96.67,96.71,96.35,96.39,8360.0,75.1547,75.1858,74.9059,74.937,8360.0
2016-12-02 12:00:00,96.37,96.37,96.07,96.17,27303.0,74.9215,74.9215,74.6883,74.766,27303.0
2016-12-02 12:30:00,96.14,96.39,96.08,96.39,6026.0,74.7427,74.937,74.696,74.937,6026.0
2016-12-02 13:00:00,96.38,96.38,95.9,95.96,11767.0,74.9293,74.9293,74.5561,74.6027,11767.0
2016-12-02 13:30:00,95.92,96.13,95.89,96.06,12860.0,74.5716,74.7349,74.5483,74.6805,12860.0
2016-12-02 14:00:00,96.06,96.11,95.86,95.88,20922.0,74.6805,74.7193,74.525,74.5405,20922.0
2016-12-02 14:30:00,95.86,95.86,95.53,95.58,46746.0,74.525,74.525,74.2684,74.3073,46746.0
2016-12-02 15:00:00,95.57,95.75,95.52,95.73,43018.0,74.2995,74.4395,74.2607,74.4239,43018.0
2016-12-02 15:30:00,95.75,95.85,95.62,95.76,77530.0,74.4395,74.5172,74.3384,74.4472,77530.0
2016-12-05 09:30:00,96.25,97.2,96.23,97.2,30704.0,74.8282,75.5668,74.8126,75.5668,30704.0
2016-12-05 10:00:00,97.26,97.5,97.14,97.35,30751.0,75.6134,75.8,75.5201,75.6834,30751.0
2016-12-05 10:30:00,97.36,97.81,97.36,97.79,28727.0,75.6911,76.041,75.6911,76.0254,28727.0
2016-12-05 11:00:00,97.79,97.8,97.43,97.78,23477.0,76.0254,76.0332,75.7456,76.0177,23477.0
2016-12-05 11:30:00,97.76,97.76,97.44,97.48,21018.0,76.0021,76.0021,75.7533,75.7844,21018.0
2016-12-05 12:00:00,97.45,97.46,97.23,97.33,25895.0,75.7611,75.7689,75.5901,75.6678,25895.0
2016-12-05 12:30:00,97.33,97.38,97.16,97.22,20575.0,75.6678,75.7067,75.5357,75.5823,20575.0
2016-12-05 13:00:00,97.23,97.27,97.02,97.09,24185.0,75.5901,75.6212,75.4268,75.4812,24185.0
2016-12-05 13:30:00,97.1,97.11,96.88,96.93,21501.0,75.489,75.4968,75.318,75.3568,21501.0
2016-12-05 14:00:00,96.94,96.98,96.8,96.88,17227.0,75.3646,75.3957,75.2558,75.318,17227.0
2016-12-05 14:30:00,96.9,97.03,96.83,96.99,27637.0,75.3335,75.4346,75.2791,75.4035,27637.0
2016-12-05 15:00:00,96.98,97.27,96.89,97.26,40786.0,75.3957,75.6212,75.3257,75.6134,40786.0
2016-12-05 15:30:00,97.26,97.39,97.16,97.35,102210.0,75.6134,75.7145,75.5357,75.6834,102210.0
2016-12-06 09:30:00,97.38,97.38,96.75,96.91,34786.0,75.7067,75.7067,75.2169,75.3413,34786.0
2016-12-06 10:00:00,96.9,97.06,96.62,97.0,19010.0,75.3335,75.4579,75.1158,75.4113,19010.0
2016-12-06 10:30:00,96.98,97.22,96.95,97.21,14347.0,75.3957,75.5823,75.3724,75.5745,14347.0
2016-12-06 11:00:00,97.21,97.67,97.2,97.65,45535.0,75.5745,75.9321,75.5668,75.9166,45535.0
2016-12-06 11:30:00,97.57,97.57,97.28,97.36,15526.0,75.8544,75.8544,75.6289,75.6911,15526.0
2016-12-06 12:00:00,97.36,97.64,97.36,97.61,15222.0,75.6911,75.9088,75.6911,75.8855,15222.0
2016-12-06 12:30:00,97.62,97.88,97.61,97.88,37051.0,75.8933,76.0954,75.8855,76.0954,37051.0
2016-12-06 13:00:00,97.88,97.97,97.71,97.71,14714.0,76.0954,76.1654,75.9632,75.9632,14714.0
2016-12-06 13:30:00,97.72,97.74,97.55,97.55,21631.0,75.971,75.9866,75.8389,75.8389,21631.0
2016-12-06 14:00:00,97.55,97.56,97.17,97.25,43946.0,75.8389,75.8466,75.5434,75.6056,43946.0
2016-12-06 14:30:00,97.26,97.47,97.11,97.46,26282.0,75.6134,75.7767,75.4968,75.7689,26282.0
2016-12-06 15:00:00,97.47,97.52,97.3,97.33,45291.0,75.7767,75.8155,75.6445,75.6678,45291.0
2016-12-06 15:30:00,97.34,97.61,97.29,97.52,60953.0,75.6756,75.8855,75.6367,75.8155,60953.0
2016-12-07 09:30:00,97.11,97.86,97.01,97.65,19669.0,75.9941,76.581,75.9159,76.4167,19669.0
2016-12-07 10:00:00,97.67,97.9,97.59,97.81,10299.0,76.4324,76.6123,76.3697,76.5419,10299.0
2016-12-07 10:30:00,97.81,98.22,97.8,98.08,40432.0,76.5419,76.8628,76.5341,76.7532,40432.0
2016-12-07 11:00:00,98.05,98.27,98.02,98.15,8782.0,76.7297,76.9019,76.7062,76.808,8782.0
2016-12-07 11:30:00,98.15,98.38,97.99,98.32,12376.0,76.808,76.988,76.6828,76.941,12376.0
2016-12-07 12:00:00,98.3,98.34,98.14,98.25,13069.0,76.9254,76.9567,76.8002,76.8862,13069.0
2016-12-07 12:30:00,98.24,98.39,98.17,98.39,9139.0,76.8784,76.9958,76.8236,76.9958,9139.0
2016-12-07 13:00:00,98.43,98.93,98.38,98.86,22004.0,77.0271,77.4184,76.988,77.3636,22004.0
2016-12-07 13:30:00,98.85,99.16,98.77,99.13,15801.0,77.3558,77.5984,77.2932,77.5749,15801.0
2016-12-07 14:00:00,99.15,99.39,99.09,99.32,23846.0,77.5905,77.7784,77.5436,77.7236,23846.0
2016-12-07 14:30:00,99.3,99.45,99.24,99.42,19609.0,77.7079,77.8253,77.661,77.8018,19609.0
2016-12-07 15:00:00,99.39,99.8,99.37,99.76,26939.0,77.7784,78.0992,77.7627,78.0679,26939.0
2016-12-07 15:30:00,99.77,99.87,99.67,99.79,112201.0,78.0757,78.154,77.9975,78.0914,112201.0
2016-12-08 09:30:00,99.51,99.79,99.34,99.41,25320.0,77.8723,78.0914,77.7392,77.794,25320.0
2016-12-08 10:00:00,99.47,99.47,98.57,98.65,42745.0,77.841,77.841,77.1367,77.1993,42745.0
2016-12-08 10:30:00,98.65,99.32,98.61,98.89,28364.0,77.1993,77.7236,77.168,77.3871,28364.0
2016-12-08 11:00:00,98.86,99.01,98.69,98.94,26427.0,77.3636,77.481,77.2306,77.4262,26427.0
2016-12-08 11:30:00,98.88,98.99,98.77,98.78,15700.0,77.3792,77.4653,77.2932,77.301,15700.0
2016-12-08 12:00:00,98.79,98.94,98.73,98.91,33871.0,77.3088,77.4262,77.2619,77.4027,33871.0
2016-12-08 12:30:00,98.91,99.1,98.81,99.06,13676.0,77.4027,77.5514,77.3245,77.5201,13676.0
2016-12-08 13:00:00,99.03,99.03,98.82,98.91,17690.0,77.4966,77.4966,77.3323,77.4027,17690.0
2016-12-08 13:30:00,98.93,98.98,98.76,98.91,24603.0,77.4184,77.4575,77.2853,77.4027,24603.0
2016-12-08 14:00:00,98.89,98.91,98.61,98.73,24864.0,77.3871,77.4027,77.168,77.2619,24864.0
2016-12-08 14:30:00,98.74,98.77,98.34,98.59,45372.0,77.2697,77.2932,76.9567,77.1523,45372.0
2016-12-08 15:00:00,98.59,98.83,98.58,98.65,32858.0,77.1523,77.3401,77.1445,77.1993,32858.0
2016-12-08 15:30:00,98.64,98.89,98.64,98.84,88009.0,77.1914,77.3871,77.1914,77.3479,88009.0
2016-12-09 09:30:00,98.59,99.34,98.59,99.15,17672.0,77.1523,77.7392,77.1523,77.5905,17672.0
2016-12-09 10:00:00,99.14,99.14,98.54,98.67,18839.0,77.5827,77.5827,77.1132,77.2149,18839.0
2016-12-09 10:30:00,98.66,98.84,98.15,98.15,20830.0,77.2071,77.3479,76.808,76.808,20830.0
2016-12-09 11:00:00,98.14,98.55,98.12,98.13,16937.0,76.8002,77.121,76.7845,76.7923,16937.0
2016-12-09 11:30:00,98.17,98.29,98.11,98.14,24791.0,76.8236,76.9175,76.7767,76.8002,24791.0
2016-12-09 12:00:00,98.13,98.18,97.9,98.09,29466.0,76.7923,76.8315,76.6123,76.761,29466.0
2016-12-09 12:30:00,98.12,98.14,97.91,98.01,26143.0,76.7845,76.8002,76.6202,76.6984,26143.0
2016-12-09 13:00:00,98.03,98.06,97.92,97.98,18734.0,76.7141,76.7375,76.628,76.6749,18734.0
2016-12-09 13:30:00,97.98,98.03,97.93,98.01,15793.0,76.6749,76.7141,76.6358,76.6984,15793.0
2016-12-09 14:00:00,98.01,98.13,97.94,97.95,25391.0,76.6984,76.7923,76.6436,76.6515,25391.0
2016-12-09 14:30:00,97.97,98.04,97.93,98.01,59266.0,76.6671,76.7219,76.6358,76.6984,59266.0
2016-12-09 15:00:00,98.03,98.51,98.0,98.47,61459.0,76.7141,77.0897,76.6906,77.0584,61459.0
2016-12-09 15:30:00,98.47,98.67,98.43,98.64,120171.0,77.0584,77.2149,77.0271,77.1914,120171.0
2016-12-12 09:30:00,98.44,98.55,98.02,98.28,29457.0,77.0349,77.121,76.7062,76.9097,29457.0
2016-12-12 10:00:00,98.32,98.51,97.93,98.02,16333.0,76.941,77.0897,76.6358,76.7062,16333.0
2016-12-12 10:30:00,97.99,98.03,97.69,97.8,16988.0,76.6828,76.7141,76.448,76.5341,16988.0
2016-12-12 11:00:00,97.76,97.9,97.58,97.89,36292.0,76.5028,76.6123,76.3619,76.6045,36292.0
2016-12-12 11:30:00,97.89,97.96,97.54,97.73,24683.0,76.6045,76.6593,76.3306,76.4793,24683.0
2016-12-12 12:00:00,97.77,97.77,97.38,97.48,88908.0,76.5106,76.5106,76.2054,76.2837,88908.0
2016-12-12 12:30:00,97.48,97.72,97.46,97.61,29955.0,76.2837,76.4715,76.268,76.3854,29955.0
2016-12-12 13:00:00,97.6,97.75,97.56,97.65,22597.0,76.3776,76.495,76.3463,76.4167,22597.0
2016-12-12 13:30:00,97.68,97.89,97.65,97.66,18772.0,76.4402,76.6045,76.4167,76.4245,18772.0
2016-12-12 14:00:00,97.67,97.89,97.63,97.81,37274.0,76.4324,76.6045,76.401,76.5419,37274.0
2016-12-12 14:30:00,97.81,97.93,97.68,97.69,35197.0,76.5419,76.6358,76.4402,76.448,35197.0
2016-12-12 15:00:00,97.68,98.02,97.66,98.0,25599.0,76.4402,76.7062,76.4245,76.6906,25599.0
2016-12-12 15:30:00,97.99,98.23,97.95,98.21,85703.0,76.6828,76.8706,76.6515,76.8549,85703.0
2016-12-13 09:30:00,98.55,99.32,98.4,98.51,47312.0,77.121,77.7236,77.0036,77.0897,47312.0
2016-12-13 10:00:00,98.62,98.62,98.21,98.22,17767.0,77.1758,77.1758,76.8549,76.8628,17767.0
2016-12-13 10:30:00,98.23,98.37,98.08,98.37,19904.0,76.8706,76.9801,76.7532,76.9801,19904.0
2016-12-13 11:00:00,98.32,98.84,98.3,98.74,21759.0,76.941,77.3479,76.9254,77.2697,21759.0
2016-12-13 11:30:00,98.7,98.98,98.7,98.89,24476.0,77.2384,77.4575,77.2384,77.3871,24476.0
2016-12-13 12:00:00,98.92,99.09,98.64,98.72,22032.0,77.4105,77.5436,77.1914,77.254,22032.0
2016-12-13 12:30:00,98.75,98.93,98.74,98.87,25402.0,77.2775,77.4184,77.2697,77.3714,25402.0
2016-12-13 13:00:00,98.89,99.4,98.84,99.37,29491.0,77.3871,77.7862,77.3479,77.7627,29491.0
2016-12-13 13:30:00,99.37,99.54,99.35,99.51,51227.0,77.7627,77.8957,77.747,77.8723,51227.0
2016-12-13 14:00:00,99.49,99.6,99.4,99.45,39905.0,77.8566,77.9427,77.7862,77.8253,39905.0
2016-12-13 14:30:00,99.45,99.83,99.44,99.53,48258.0,77.8253,78.1227,77.8175,77.8879,48258.0
2016-12-13 15:00:00,99.53,99.83,99.49,99.64,110353.0,77.8879,78.1227,77.8566,77.974,110353.0
2016-12-13 15:30:00,99.65,99.92,99.65,99.82,239136.0,77.9818,78.1931,77.9818,78.1148,239136.0
2016-12-14 09:30:00,99.47,99.92,98.95,99.83,35334.0,77.841,78.1931,77.434,78.1227,35334.0
2016-12-14 10:00:00,99.89,99.89,99.08,99.43,29943.0,78.1696,78.1696,77.5358,77.8097,29943.0
2016-12-14 10:30:00,99.43,99.5,98.9,98.9,21186.0,77.8097,77.8644,77.3949,77.3949,21186.0
2016-12-14 11:00:00,98.91,99.06,98.81,98.85,32762.0,77.4027,77.5201,77.3245,77.3558,32762.0
2016-12-14 11:30:00,98.8,98.8,98.44,98.49,21616.0,77.3166,77.3166,77.0349,77.074,21616.0
2016-12-14 12:00:00,98.48,98.68,98.37,98.61,15392.0,77.0662,77.2227,76.9801,77.168,15392.0
2016-12-14 12:30:00,98.63,98.84,98.63,98.78,20352.0,77.1836,77.3479,77.1836,77.301,20352.0
2016-12-14 13:00:00,98.78,98.9,98.57,98.64,22045.0,77.301,77.3949,77.1367,77.1914,22045.0
2016-12-14 13:30:00,98.61,98.75,98.53,98.74,20763.0,77.168,77.2775,77.1054,77.2697,20763.0
2016-12-14 14:00:00,98.81,99.11,98.52,98.52,48145.0,77.3245,77.5592,77.0975,77.0975,48145.0
2016-12-14 14:30:00,98.57,98.87,98.33,98.37,33253.0,77.1367,77.3714,76.9488,76.9801,33253.0
2016-12-14 15:00:00,98.32,98.48,97.77,97.86,45594.0,76.941,77.0662,76.5106,76.581,45594.0
2016-12-14 15:30:00,97.87,98.51,97.79,97.93,129612.0,76.5889,77.0897,76.5263,76.6358,129612.0
2016-12-15 09:30:00,97.76,98.46,97.44,98.46,37676.0,76.5028,77.0506,76.2524,77.0506,37676.0
2016-12-15 10:00:00,98.37,98.9,98.23,98.48,29000.0,76.9801,77.3949,76.8706,77.0662,29000.0
2016-12-15 10:30:00,98.4,98.8,98.33,98.55,28615.0,77.0036,77.3166,76.9488,77.121,28615.0
2016-12-15 11:00:00,98.59,98.84,98.56,98.6,22911.0,77.1523,77.3479,77.1288,77.1601,22911.0
2016-12-15 11:30:00,98.62,98.62,98.38,98.45,43900.0,77.1758,77.1758,76.988,77.0427,43900.0
2016-12-15 12:00:00,98.47,98.48,98.14,98.17,19043.0,77.0584,77.0662,76.8002,76.8236,19043.0
2016-12-15 12:30:00,98.17,98.27,98.1,98.22,13369.0,76.8236,76.9019,76.7689,76.8628,13369.0
2016-12-15 13:00:00,98.23,98.39,98.16,98.24,20690.0,76.8706,76.9958,76.8158,76.8784,20690.0
2016-12-15 13:30:00,98.25,98.29,97.99,97.99,39667.0,76.8862,76.9175,76.6828,76.6828,39667.0
2016-12-15 14:00:00,98.0,98.11,97.94,98.11,12150.0,76.6906,76.7767,76.6436,76.7767,12150.0
2016-12-15 14:30:00,98.1,98.27,98.08,98.16,14202.0,76.7689,76.9019,76.7532,76.8158,14202.0
2016-12-15 15:00:00,98.18,98.3,98.12,98.17,14773.0,76.8315,76.9254,76.7845,76.8236,14773.0
2016-12-15 15:30:00,98.15,98.32,98.13,98.18,75257.0,76.808,76.941,76.7923,76.8315,75257.0
2016-12-16 09:30:00,98.4,99.12,98.39,98.39,129751.0,77.0036,77.5671,76.9958,76.9958,129751.0
2016-12-16 10:00:00,98.39,98.82,98.35,98.61,22847.0,76.9958,77.3323,76.9645,77.168,22847.0
2016-12-16 10:30:00,98.63,98.71,98.56,98.58,13149.0,77.1836,77.2462,77.1288,77.1445,13149.0
2016-12-16 11:00:00,98.58,98.59,98.4,98.41,11672.0,77.1445,77.1523,77.0036,77.0114,11672.0
2016-12-16 11:30:00,98.39,98.69,98.39,98.69,15445.0,76.9958,77.2306,76.9958,77.2306,15445.0
2016-12-16 12:00:00,98.69,98.81,98.51,98.56,7984.0,77.2306,77.3245,77.0897,77.1288,7984.0
2016-12-16 12:30:00,98.52,98.52,98.31,98.31,7340.0,77.0975,77.0975,76.9332,76.9332,7340.0
2016-12-16 13:00:00,98.27,98.29,97.9,97.96,11551.0,76.9019,76.9175,76.6123,76.6593,11551.0
2016-12-16 13:30:00,97.96,98.02,97.73,97.73,6165.0,76.6593,76.7062,76.4793,76.4793,6165.0
2016-12-16 14:00:00,97.75,97.92,97.65,97.9,12864.0,76.495,76.628,76.4167,76.6123,12864.0
2016-12-16 14:30:00,97.86,98.08,97.86,98.04,12118.0,76.581,76.7532,76.581,76.7219,12118.0
2016-12-16 15:00:00,98.03,98.1,97.84,97.88,24664.0,76.7141,76.7689,76.5654,76.5967,24664.0
2016-12-16 15:30:00,97.88,98.0,97.64,97.98,70962.0,76.5967,76.6906,76.4089,76.6749,70962.0
2016-12-19 09:30:00,98.24,98.39,97.71,98.16,22084.0,76.8784,76.9958,76.4637,76.8158,22084.0
2016-12-19 10:00:00,98.12,98.12,97.72,97.79,17369.0,76.7845,76.7845,76.4715,76.5263,17369.0
2016-12-19 10:30:00,97.77,98.21,97.7,98.21,18220.0,76.5106,76.8549,76.4558,76.8549,18220.0
2016-12-19 11:00:00,98.26,98.5,98.21,98.28,23613.0,76.8941,77.0819,76.8549,76.9097,23613.0
2016-12-19 11:30:00,98.29,98.29,98.06,98.08,15248.0,76.9175,76.9175,76.7375,76.7532,15248.0
2016-12-19 12:00:00,98.05,98.43,98.05,98.32,20218.0,76.7297,77.0271,76.7297,76.941,20218.0
2016-12-19 12:30:00,98.3,98.78,98.27,98.62,25938.0,76.9254,77.301,76.9019,77.1758,25938.0
2016-12-19 13:00:00,98.65,98.66,98.38,98.5,7698.0,77.1993,77.2071,76.988,77.0819,7698.0
2016-12-19 13:30:00,98.57,98.58,98.35,98.44,14034.0,77.1367,77.1445,76.9645,77.0349,14034.0
2016-12-19 14:00:00,98.49,98.53,98.35,98.53,12653.0,77.074,77.1054,76.9645,77.1054,12653.0
2016-12-19 14:30:00,98.47,98.53,98.26,98.37,20674.0,77.0584,77.1054,76.8941,76.9801,20674.0
2016-12-19 15:00:00,98.33,98.42,98.25,98.36,16516.0,76.9488,77.0193,76.8862,76.9723,16516.0
2016-12-19 15:30:00,98.36,98.6,98.34,98.56,52888.0,76.9723,77.1601,76.9567,77.1288,52888.0
2016-12-20 09:30:00,98.99,99.42,98.41,99.09,32945.0,77.4653,77.8018,77.0114,77.5436,32945.0
2016-12-20 10:00:00,99.09,99.15,98.85,98.97,25682.0,77.5436,77.5905,77.3558,77.4497,25682.0
2016-12-20 10:30:00,98.95,99.18,98.84,99.04,24320.0,77.434,77.614,77.3479,77.5045,24320.0
2016-12-20 11:00:00,99.09,99.09,98.7,98.7,13133.0,77.5436,77.5436,77.2384,77.2384,13133.0
2016-12-20 11:30:00,98.73,98.75,98.39,98.46,14347.0,77.2619,77.2775,76.9958,77.0506,14347.0
2016-12-20 12:00:00,98.45,98.6,98.44,98.58,29131.0,77.0427,77.1601,77.0349,77.1445,29131.0
2016-12-20 12:30:00,98.56,98.78,98.52,98.74,20895.0,77.1288,77.301,77.0975,77.2697,20895.0
2016-12-20 13:00:00,98.73,98.82,98.66,98.81,6911.0,77.2619,77.3323,77.2071,77.3245,6911.0
2016-12-20 13:30:00,98.84,98.84,98.71,98.72,14389.0,77.3479,77.3479,77.2462,77.254,14389.0
2016-12-20 14:00:00,98.72,98.73,98.5,98.57,15643.0,77.254,77.2619,77.0819,77.1367,15643.0
2016-12-20 14:30:00,98.56,98.7,98.4,98.66,16930.0,77.1288,77.2384,77.0036,77.2071,16930.0
2016-12-20 15:00:00,98.66,98.72,98.63,98.69,17035.0,77.2071,77.254,77.1836,77.2306,17035.0
2016-12-20 15:30:00,98.72,98.76,98.64,98.72,56662.0,77.254,77.2853,77.1914,77.254,56662.0
2016-12-21 09:30:00,98.51,98.75,98.24,98.39,29346.0,77.0897,77.2775,76.8784,76.9958,29346.0
2016-12-21 10:00:00,98.4,98.92,98.4,98.71,22806.0,77.0036,77.4105,77.0036,77.2462,22806.0
2016-12-21 10:30:00,98.75,99.13,98.75,98.96,20140.0,77.2775,77.5749,77.2775,77.4419,20140.0
2016-12-21 11:00:00,98.92,98.94,98.76,98.88,9639.0,77.4105,77.4262,77.2853,77.3792,9639.0
2016-12-21 11:30:00,98.89,98.96,98.73,98.84,19749.0,77.3871,77.4419,77.2619,77.3479,19749.0
2016-12-21 12:00:00,98.83,98.83,98.64,98.73,12862.0,77.3401,77.3401,77.1914,77.2619,12862.0
2016-12-21 12:30:00,98.73,98.75,98.56,98.56,10138.0,77.2619,77.2775,77.1288,77.1288,10138.0
2016-12-21 13:00:00,98.56,98.68,98.47,98.47,10612.0,77.1288,77.2227,77.0584,77.0584,10612.0
2016-12-21 13:30:00,98.47,98.56,98.35,98.44,18108.0,77.0584,77.1288,76.9645,77.0349,18108.0
2016-12-21 14:00:00,98.44,98.47,98.24,98.33,9189.0,77.0349,77.0584,76.8784,76.9488,9189.0
2016-12-21 14:30:00,98.29,98.43,98.25,98.36,8410.0,76.9175,77.0271,76.8862,76.9723,8410.0
2016-12-21 15:00:00,98.32,98.35,98.03,98.03,26062.0,76.941,76.9645,76.7141,76.7141,26062.0
2016-12-21 15:30:00,98.02,98.06,97.82,97.83,74724.0,76.7062,76.7375,76.5497,76.5576,74724.0
2016-12-22 09:30:00,97.94,97.98,97.35,97.36,25141.0,76.6436,76.6749,76.1819,76.1898,25141.0
2016-12-22 10:00:00,97.35,97.43,96.77,96.91,37886.0,76.1819,76.2445,75.7281,75.8376,37886.0
2016-12-22 10:30:00,96.92,97.04,96.82,96.82,14739.0,75.8454,75.9393,75.7672,75.7672,14739.0
2016-12-22 11:00:00,96.77,96.78,96.37,96.4,21006.0,75.7281,75.7359,75.415,75.4385,21006.0
2016-12-22 11:30:00,96.41,96.52,96.09,96.09,23793.0,75.4463,75.5324,75.1959,75.1959,23793.0
2016-12-22 12:00:00,96.09,96.54,96.08,96.54,21244.0,75.1959,75.5481,75.1881,75.5481,21244.0
2016-12-22 12:30:00,96.55,96.8,96.55,96.76,7981.0,75.5559,75.7515,75.5559,75.7202,7981.0
2016-12-22 13:00:00,96.71,96.91,96.7,96.83,13498.0,75.6811,75.8376,75.6733,75.775,13498.0
2016-12-22 13:30:00,96.78,96.95,96.66,96.82,13634.0,75.7359,75.8689,75.642,75.7672,13634.0
2016-12-22 14:00:00,96.81,96.82,96.66,96.8,9543.0,75.7594,75.7672,75.642,75.7515,9543.0
2016-12-22 14:30:00,96.79,96.85,96.74,96.79,11348.0,75.7437,75.7907,75.7046,75.7437,11348.0
2016-12-22 15:00:00,96.8,96.81,96.36,96.51,25146.0,75.7515,75.7594,75.4072,75.5246,25146.0
2016-12-22 15:30:00,96.53,96.65,96.43,96.6,72190.0,75.5402,75.6341,75.462,75.595,72190.0
2016-12-23 09:30:00,96.78,97.42,96.78,97.12,20588.0,75.7359,76.2367,75.7359,76.0019,20588.0
2016-12-23 10:00:00,97.1,97.38,97.08,97.28,10143.0,75.9863,76.2054,75.9706,76.1272,10143.0
2016-12-23 10:30:00,97.28,97.57,97.28,97.43,8810.0,76.1272,76.3541,76.1272,76.2445,8810.0
2016-12-23 11:00:00,97.47,97.5,97.01,97.21,14604.0,76.2758,76.2993,75.9159,76.0724,14604.0
2016-12-23 11:30:00,97.21,97.28,96.96,96.97,8065.0,76.0724,76.1272,75.8767,75.8846,8065.0
2016-12-23 12:00:00,97.0,97.05,96.92,96.96,15209.0,75.908,75.9472,75.8454,75.8767,15209.0
2016-12-23 12:30:00,96.96,97.05,96.89,97.05,10958.0,75.8767,75.9472,75.822,75.9472,10958.0
2016-12-23 13:00:00,97.02,97.05,96.95,97.01,4380.0,75.9237,75.9472,75.8689,75.9159,4380.0
2016-12-23 13:30:00,96.98,97.03,96.82,96.84,7989.0,75.8924,75.9315,75.7672,75.7828,7989.0
2016-12-23 14:00:00,96.84,96.87,96.72,96.72,4592.0,75.7828,75.8063,75.6889,75.6889,4592.0
2016-12-23 14:30:00,96.69,96.81,96.67,96.75,7505.0,75.6654,75.7594,75.6498,75.7124,7505.0
2016-12-23 15:00:00,96.75,96.77,96.68,96.72,12069.0,75.7124,75.7281,75.6576,75.6889,12069.0
2016-12-23 15:30:00,96.73,96.97,96.71,96.87,33942.0,75.6967,75.8846,75.6811,75.8063,33942.0
2016-12-27 09:30:00,96.9,97.67,96.9,97.67,50524.0,75.8298,76.4324,75.8298,76.4324,50524.0
2016-12-27 10:00:00,97.69,97.74,97.48,97.56,42404.0,76.448,76.4871,76.2837,76.3463,42404.0
2016-12-27 10:30:00,97.53,97.53,97.31,97.41,14940.0,76.3228,76.3228,76.1506,76.2289,14940.0
2016-12-27 11:00:00,97.45,97.55,97.35,97.48,44834.0,76.2602,76.3384,76.1819,76.2837,44834.0
2016-12-27 11:30:00,97.48,97.65,97.45,97.53,17604.0,76.2837,76.4167,76.2602,76.3228,17604.0
2016-12-27 12:00:00,97.47,97.62,97.47,97.62,15062.0,76.2758,76.3932,76.2758,76.3932,15062.0
2016-12-27 12:30:00,97.6,97.62,97.39,97.4,14656.0,76.3776,76.3932,76.2132,76.2211,14656.0
2016-12-27 13:00:00,97.4,97.47,97.36,97.44,19128.0,76.2211,76.2758,76.1898,76.2524,19128.0
2016-12-27 13:30:00,97.45,97.45,97.29,97.43,31174.0,76.2602,76.2602,76.135,76.2445,31174.0
2016-12-27 14:00:00,97.43,97.66,97.43,97.55,21262.0,76.2445,76.4245,76.2445,76.3384,21262.0
2016-12-27 14:30:00,97.56,97.65,97.49,97.51,5794.0,76.3463,76.4167,76.2915,76.3071,5794.0
2016-12-27 15:00:00,97.48,97.68,97.48,97.67,12994.0,76.2837,76.4402,76.2837,76.4324,12994.0
2016-12-27 15:30:00,97.67,97.69,97.53,97.58,50276.0,76.4324,76.448,76.3228,76.3619,50276.0
2016-12-28 09:30:00,97.79,97.85,96.74,96.83,25404.0,76.5263,76.5732,75.7046,75.775,25404.0
2016-12-28 10:00:00,96.75,97.02,96.62,96.75,27777.0,75.7124,75.9237,75.6107,75.7124,27777.0
2016-12-28 10:30:00,96.65,96.92,96.65,96.86,11150.0,75.6341,75.8454,75.6341,75.7985,11150.0
2016-12-28 11:00:00,96.88,97.38,96.86,97.38,16767.0,75.8141,76.2054,75.7985,76.2054,16767.0
2016-12-28 11:30:00,97.35,97.35,97.05,97.05,7890.0,76.1819,76.1819,75.9472,75.9472,7890.0
2016-12-28 12:00:00,97.07,97.07,96.83,96.93,10549.0,75.9628,75.9628,75.775,75.8533,10549.0
2016-12-28 12:30:00,96.93,96.93,96.76,96.88,17232.0,75.8533,75.8533,75.7202,75.8141,17232.0
2016-12-28 13:00:00,96.88,96.95,96.75,96.77,8141.0,75.8141,75.8689,75.7124,75.7281,8141.0
2016-12-28 13:30:00,96.75,96.78,96.49,96.55,4928.0,75.7124,75.7359,75.5089,75.5559,4928.0
2016-12-28 14:00:00,96.52,96.71,96.51,96.56,9613.0,75.5324,75.6811,75.5246,75.5637,9613.0
2016-12-28 14:30:00,96.54,96.63,96.43,96.59,13010.0,75.5481,75.6185,75.462,75.5872,13010.0
2016-12-28 15:00:00,96.57,96.67,96.44,96.46,16772.0,75.5715,75.6498,75.4698,75.4855,16772.0
2016-12-28 15:30:00,96.44,96.52,96.33,96.41,51695.0,75.4698,75.5324,75.3837,75.4463,51695.0
2016-12-29 09:30:00,96.4,96.8,96.02,96.43,24715.0,75.4385,75.7515,75.1411,75.462,24715.0
2016-12-29 10:00:00,96.48,96.61,96.13,96.36,22943.0,75.5011,75.6028,75.2272,75.4072,22943.0
2016-12-29 10:30:00,96.38,96.43,96.19,96.25,16472.0,75.4229,75.462,75.2742,75.3211,16472.0
2016-12-29 11:00:00,96.16,96.29,96.05,96.19,15820.0,75.2507,75.3524,75.1646,75.2742,15820.0
2016-12-29 11:30:00,96.25,96.33,96.01,96.09,16366.0,75.3211,75.3837,75.1333,75.1959,16366.0
2016-12-29 12:00:00,96.08,96.16,95.93,96.09,10785.0,75.1881,75.2507,75.0707,75.1959,10785.0
2016-12-29 12:30:00,96.06,96.24,95.96,96.14,5774.0,75.1724,75.3133,75.0942,75.235,5774.0
2016-12-29 13:00:00,96.11,96.14,96.06,96.14,9964.0,75.2116,75.235,75.1724,75.235,9964.0
2016-12-29 13:30:00,96.14,96.14,95.97,96.03,11725.0,75.235,75.235,75.102,75.149,11725.0
2016-12-29 14:00:00,96.0,96.35,96.0,96.24,12680.0,75.1255,75.3994,75.1255,75.3133,12680.0
2016-12-29 14:30:00,96.23,96.33,96.19,96.33,11876.0,75.3055,75.3837,75.2742,75.3837,11876.0
2016-12-29 15:00:00,96.32,96.42,96.17,96.35,22931.0,75.3759,75.4542,75.2585,75.3994,22931.0
2016-12-29 15:30:00,96.35,96.46,96.32,96.42,69877.0,75.3994,75.4855,75.3759,75.4542,69877.0
2016-12-30 09:30:00,96.67,96.94,95.56,95.77,32244.0,75.6498,75.8611,74.7812,74.9455,32244.0
2016-12-30 10:00:00,95.6,95.75,95.32,95.35,30966.0,74.8125,74.9298,74.5933,74.6168,30966.0
2016-12-30 10:30:00,95.42,95.72,95.42,95.66,17258.0,74.6716,74.9064,74.6716,74.8594,17258.0
2016-12-30 11:00:00,95.64,95.88,95.53,95.87,21844.0,74.8438,75.0316,74.7577,75.0237,21844.0
2016-12-30 11:30:00,95.86,95.96,95.52,95.55,23814.0,75.0159,75.0942,74.7499,74.7733,23814.0
2016-12-30 12:00:00,95.53,95.71,95.47,95.53,13243.0,74.7577,74.8985,74.7107,74.7577,13243.0
2016-12-30 12:30:00,95.54,95.58,95.27,95.3,12099.0,74.7655,74.7968,74.5542,74.5777,12099.0
2016-12-30 13:00:00,95.29,95.47,95.25,95.39,8281.0,74.5699,74.7107,74.5386,74.6481,8281.0
2016-12-30 13:30:00,95.37,95.59,95.29,95.4,19572.0,74.6325,74.8046,74.5699,74.6559,19572.0
2016-12-30 14:00:00,95.42,95.49,95.26,95.28,20396.0,74.6716,74.7264,74.5464,74.562,20396.0
2016-12-30 14:30:00,95.26,95.38,94.88,94.92,13829.0,74.5464,74.6403,74.249,74.2803,13829.0
2016-12-30 15:00:00,94.93,95.38,94.93,95.38,29245.0,74.2881,74.6403,74.2881,74.6403,29245.0
2016-12-30 15:30:00,95.36,95.57,95.28,95.55,100334.0,74.6246,74.789,74.562,74.7733,100334.0
2017-01-03 09:30:00,96.42,96.54,95.35,95.38,45560.0,75.4542,75.5481,74.6168,74.6403,45560.0
2017-01-03 10:00:00,95.41,95.8,95.06,95.71,54456.0,74.6638,74.969,74.3899,74.8985,54456.0
2017-01-03 10:30:00,95.73,95.76,94.8,94.8,30173.0,74.9142,74.9377,74.1864,74.1864,30173.0
2017-01-03 11:00:00,94.83,95.18,94.77,94.78,32688.0,74.2099,74.4838,74.1629,74.1708,32688.0
2017-01-03 11:30:00,94.88,94.96,94.42,94.79,35525.0,74.249,74.3116,73.889,74.1786,35525.0
2017-01-03 12:00:00,94.8,94.94,94.66,94.85,19232.0,74.1864,74.296,74.0769,74.2255,19232.0
2017-01-03 12:30:00,94.81,94.96,94.64,94.93,12846.0,74.1942,74.3116,74.0612,74.2881,12846.0
2017-01-03 13:00:00,94.96,95.13,94.8,95.07,18016.0,74.3116,74.4447,74.1864,74.3977,18016.0
2017-01-03 13:30:00,95.06,95.12,94.84,95.05,20123.0,74.3899,74.4368,74.2177,74.3821,20123.0
2017-01-03 14:00:00,95.06,95.3,95.05,95.14,15524.0,74.3899,74.5777,74.3821,74.4525,15524.0
2017-01-03 14:30:00,95.12,95.23,95.01,95.21,39321.0,74.4368,74.5229,74.3508,74.5073,39321.0
2017-01-03 15:00:00,95.21,95.4,95.17,95.18,27707.0,74.5073,74.6559,74.476,74.4838,27707.0
2017-01-03 15:30:00,95.18,95.61,95.08,95.6,81079.0,74.4838,74.8203,74.4055,74.8125,81079.0
2017-01-04 09:30:00,96.19,96.71,95.95,96.13,49661.0,75.2742,75.6811,75.0864,75.2272,49661.0
2017-01-04 10:00:00,96.15,96.48,96.07,96.09,30388.0,75.2429,75.5011,75.1803,75.1959,30388.0
2017-01-04 10:30:00,96.16,96.4,96.11,96.14,16522.0,75.2507,75.4385,75.2116,75.235,16522.0
2017-01-04 11:00:00,96.21,96.49,96.16,96.4,19138.0,75.2898,75.5089,75.2507,75.4385,19138.0
2017-01-04 11:30:00,96.45,96.62,96.42,96.53,14040.0,75.4776,75.6107,75.4542,75.5402,14040.0
2017-01-04 12:00:00,96.54,96.63,96.45,96.53,9203.0,75.5481,75.6185,75.4776,75.5402,9203.0
2017-01-04 12:30:00,96.53,96.63,96.44,96.57,10291.0,75.5402,75.6185,75.4698,75.5715,10291.0
2017-01-04 13:00:00,96.52,96.57,96.41,96.54,13852.0,75.5324,75.5715,75.4463,75.5481,13852.0
2017-01-04 13:30:00,96.56,96.68,96.48,96.59,15886.0,75.5637,75.6576,75.5011,75.5872,15886.0
2017-01-04 14:00:00,96.59,96.93,96.59,96.73,13799.0,75.5872,75.8533,75.5872,75.6967,13799.0
2017-01-04 14:30:00,96.72,96.8,96.6,96.69,14054.0,75.6889,75.7515,75.595,75.6654,14054.0
2017-01-04 15:00:00,96.7,96.86,96.7,96.86,18764.0,75.6733,75.7985,75.6733,75.7985,18764.0
2017-01-04 15:30:00,96.84,97.12,96.8,97.12,100998.0,75.7828,76.0019,75.7515,76.0019,100998.0
2017-01-05 09:30:00,96.38,96.62,96.24,96.52,24945.0,75.4229,75.6107,75.3133,75.5324,24945.0
2017-01-05 10:00:00,96.47,96.66,96.33,96.55,20763.0,75.4933,75.642,75.3837,75.5559,20763.0
2017-01-05 10:30:00,96.55,96.55,96.27,96.36,14933.0,75.5559,75.5559,75.3368,75.4072,14933.0
2017-01-05 11:00:00,96.36,96.46,95.75,95.91,12044.0,75.4072,75.4855,74.9298,75.0551,12044.0
2017-01-05 11:30:00,95.79,96.02,95.72,96.0,17318.0,74.9611,75.1411,74.9064,75.1255,17318.0
2017-01-05 12:00:00,95.99,96.3,95.86,96.23,15724.0,75.1177,75.3602,75.0159,75.3055,15724.0
2017-01-05 12:30:00,96.25,96.58,96.19,96.45,44802.0,75.3211,75.5794,75.2742,75.4776,44802.0
2017-01-05 13:00:00,96.46,96.6,96.44,96.47,20729.0,75.4855,75.595,75.4698,75.4933,20729.0
2017-01-05 13:30:00,96.52,96.55,96.45,96.47,7262.0,75.5324,75.5559,75.4776,75.4933,7262.0
2017-01-05 14:00:00,96.47,96.7,96.47,96.65,12160.0,75.4933,75.6733,75.4933,75.6341,12160.0
2017-01-05 14:30:00,96.59,96.65,96.42,96.47,19770.0,75.5872,75.6341,75.4542,75.4933,19770.0
2017-01-05 15:00:00,96.5,96.69,96.47,96.63,14103.0,75.5168,75.6654,75.4933,75.6185,14103.0
2017-01-05 15:30:00,96.65,96.73,96.52,96.69,46801.0,75.6341,75.6967,75.5324,75.6654,46801.0
2017-01-06 09:30:00,96.66,96.67,96.2,96.66,43990.0,75.642,75.6498,75.282,75.642,43990.0
2017-01-06 10:00:00,96.7,96.7,96.53,96.6,8513.0,75.6733,75.6733,75.5402,75.595,8513.0
2017-01-06 10:30:00,96.59,96.62,96.43,96.57,12178.0,75.5872,75.6107,75.462,75.5715,12178.0
2017-01-06 11:00:00,96.56,96.57,96.4,96.46,44079.0,75.5637,75.5715,75.4385,75.4855,44079.0
2017-01-06 11:30:00,96.52,96.65,96.42,96.58,29013.0,75.5324,75.6341,75.4542,75.5794,29013.0
2017-01-06 12:00:00,96.55,96.74,96.42,96.66,9275.0,75.5559,75.7046,75.4542,75.642,9275.0
2017-01-06 12:30:00,96.67,96.77,96.65,96.74,9668.0,75.6498,75.7281,75.6341,75.7046,9668.0
2017-01-06 13:00:00,96.74,96.79,96.63,96.63,6608.0,75.7046,75.7437,75.6185,75.6185,6608.0
2017-01-06 13:30:00,96.66,96.68,96.47,96.47,18198.0,75.642,75.6576,75.4933,75.4933,18198.0
2017-01-06 14:00:00,96.48,96.59,96.27,96.31,18387.0,75.5011,75.5872,75.3368,75.3681,18387.0
2017-01-06 14:30:00,96.34,96.38,96.18,96.19,13803.0,75.3916,75.4229,75.2663,75.2742,13803.0
2017-01-06 15:00:00,96.2,96.42,96.16,96.16,17844.0,75.282,75.4542,75.2507,75.2507,17844.0
2017-01-06 15:30:00,96.15,96.31,96.09,96.17,42944.0,75.2429,75.3681,75.1959,75.2585,42944.0
2017-01-09 09:30:00,96.13,96.4,95.71,96.08,23214.0,75.2272,75.4385,74.8985,75.1881,23214.0
2017-01-09 10:00:00,96.08,96.1,95.57,95.58,14683.0,75.1881,75.2037,74.789,74.7968,14683.0
2017-01-09 10:30:00,95.59,96.49,95.56,96.06,54681.0,74.8046,75.5089,74.7812,75.1724,54681.0
2017-01-09 11:00:00,96.03,96.18,95.9,96.04,20909.0,75.149,75.2663,75.0472,75.1568,20909.0
2017-01-09 11:30:00,96.06,96.2,95.97,96.09,13849.0,75.1724,75.282,75.102,75.1959,13849.0
2017-01-09 12:00:00,96.1,96.19,96.08,96.14,6683.0,75.2037,75.2742,75.1881,75.235,6683.0
2017-01-09 12:30:00,96.05,96.17,96.0,96.14,13072.0,75.1646,75.2585,75.1255,75.235,13072.0
2017-01-09 13:00:00,96.15,96.16,96.0,96.09,15323.0,75.2429,75.2507,75.1255,75.1959,15323.0
2017-01-09 13:30:00,96.08,96.11,96.0,96.05,12605.0,75.1881,75.2116,75.1255,75.1646,12605.0
2017-01-09 14:00:00,96.06,96.1,95.99,96.05,24598.0,75.1724,75.2037,75.1177,75.1646,24598.0
2017-01-09 14:30:00,96.05,96.06,95.86,95.89,12992.0,75.1646,75.1724,75.0159,75.0394,12992.0
2017-01-09 15:00:00,95.89,96.0,95.71,95.97,32531.0,75.0394,75.1255,74.8985,75.102,32531.0
2017-01-09 15:30:00,95.99,96.09,95.96,96.05,77736.0,75.1177,75.1959,75.0942,75.1646,77736.0
2017-01-10 09:30:00,96.1,96.58,95.68,96.58,25162.0,75.2037,75.5794,74.8751,75.5794,25162.0
2017-01-10 10:00:00,96.58,96.58,96.38,96.45,9583.0,75.5794,75.5794,75.4229,75.4776,9583.0
2017-01-10 10:30:00,96.51,97.06,96.51,97.0,10204.0,75.5246,75.955,75.5246,75.908,10204.0
2017-01-10 11:00:00,97.01,97.35,97.01,97.27,13116.0,75.9159,76.1819,75.9159,76.1193,13116.0
2017-01-10 11:30:00,97.31,97.53,97.24,97.52,13532.0,76.1506,76.3228,76.0959,76.315,13532.0
2017-01-10 12:00:00,97.53,97.7,97.46,97.69,16296.0,76.3228,76.4558,76.268,76.448,16296.0
2017-01-10 12:30:00,97.69,97.69,97.55,97.6,13141.0,76.448,76.448,76.3384,76.3776,13141.0
2017-01-10 13:00:00,97.59,97.68,97.44,97.47,14585.0,76.3697,76.4402,76.2524,76.2758,14585.0
2017-01-10 13:30:00,97.47,97.53,97.36,97.37,13782.0,76.2758,76.3228,76.1898,76.1976,13782.0
2017-01-10 14:00:00,97.36,97.39,97.12,97.12,21477.0,76.1898,76.2132,76.0019,76.0019,21477.0
2017-01-10 14:30:00,97.13,97.21,97.03,97.06,12446.0,76.0098,76.0724,75.9315,75.955,12446.0
2017-01-10 15:00:00,97.07,97.44,97.04,97.3,35197.0,75.9628,76.2524,75.9393,76.1428,35197.0
2017-01-10 15:30:00,97.29,97.38,97.21,97.28,84779.0,76.135,76.2054,76.0724,76.1272,84779.0
2017-01-11 09:30:00,97.12,97.54,96.8,97.35,26669.0,76.0019,76.3306,75.7515,76.1819,26669.0
2017-01-11 10:00:00,97.25,97.36,96.92,97.14,11530.0,76.1037,76.1898,75.8454,76.0176,11530.0
2017-01-11 10:30:00,97.14,97.55,97.09,97.39,40538.0,76.0176,76.3384,75.9785,76.2132,40538.0
2017-01-11 11:00:00,97.39,97.6,97.25,97.25,36032.0,76.2132,76.3776,76.1037,76.1037,36032.0
2017-01-11 11:30:00,97.28,97.46,97.11,97.43,15703.0,76.1272,76.268,75.9941,76.2445,15703.0
2017-01-11 12:00:00,97.41,97.53,97.11,97.26,31498.0,76.2289,76.3228,75.9941,76.1115,31498.0
2017-01-11 12:30:00,97.32,97.32,96.89,96.89,14483.0,76.1585,76.1585,75.822,75.822,14483.0
2017-01-11 13:00:00,96.93,97.01,96.74,96.78,12229.0,75.8533,75.9159,75.7046,75.7359,12229.0
2017-01-11 13:30:00,96.79,97.19,96.78,97.15,12979.0,75.7437,76.0567,75.7359,76.0254,12979.0
2017-01-11 14:00:00,97.12,97.24,97.05,97.15,18202.0,76.0019,76.0959,75.9472,76.0254,18202.0
2017-01-11 14:30:00,97.17,97.32,97.15,97.22,32022.0,76.0411,76.1585,76.0254,76.0802,32022.0
2017-01-11 15:00:00,97.23,97.28,97.11,97.13,21724.0,76.088,76.1272,75.9941,76.0098,21724.0
2017-01-11 15:30:00,97.17,97.47,97.17,97.46,54375.0,76.0411,76.2758,76.0411,76.268,54375.0
2017-01-12 09:30:00,97.31,97.31,96.49,96.7,33540.0,76.1506,76.1506,75.5089,75.6733,33540.0
2017-01-12 10:00:00,96.73,96.8,96.53,96.7,33479.0,75.6967,75.7515,75.5402,75.6733,33479.0
2017-01-12 10:30:00,96.58,96.81,96.56,96.6,25603.0,75.5794,75.7594,75.5637,75.595,25603.0
2017-01-12 11:00:00,96.6,96.97,96.6,96.91,42117.0,75.595,75.8846,75.595,75.8376,42117.0
2017-01-12 11:30:00,96.91,96.97,96.82,96.88,21438.0,75.8376,75.8846,75.7672,75.8141,21438.0
2017-01-12 12:00:00,96.83,97.12,96.83,97.06,13748.0,75.775,76.0019,75.775,75.955,13748.0
2017-01-12 12:30:00,97.01,97.09,96.92,97.08,10423.0,75.9159,75.9785,75.8454,75.9706,10423.0
2017-01-12 13:00:00,97.04,97.26,97.02,97.26,17376.0,75.9393,76.1115,75.9237,76.1115,17376.0
2017-01-12 13:30:00,97.26,97.53,97.23,97.48,10481.0,76.1115,76.3228,76.088,76.2837,10481.0
2017-01-12 14:00:00,97.5,97.77,97.49,97.74,24753.0,76.2993,76.5106,76.2915,76.4871,24753.0
2017-01-12 14:30:00,97.73,98.07,97.73,97.85,65254.0,76.4793,76.7454,76.4793,76.5732,65254.0
2017-01-12 15:00:00,97.87,97.94,97.81,97.9,21199.0,76.5889,76.6436,76.5419,76.6123,21199.0
2017-01-12 15:30:00,97.92,98.21,97.92,98.1,66267.0,76.628,76.8549,76.628,76.7689,66267.0
2017-01-13 09:30:00,98.15,99.04,98.15,98.57,83453.0,76.808,77.5045,76.808,77.1367,83453.0
2017-01-13 10:00:00,98.55,98.91,98.5,98.66,50937.0,77.121,77.4027,77.0819,77.2071,50937.0
2017-01-13 10:30:00,98.6,98.73,98.5,98.51,20026.0,77.1601,77.2619,77.0819,77.0897,20026.0
2017-01-13 11:00:00,98.53,98.66,98.29,98.62,12514.0,77.1054,77.2071,76.9175,77.1758,12514.0
2017-01-13 11:30:00,98.5,98.87,98.5,98.87,20305.0,77.0819,77.3714,77.0819,77.3714,20305.0
2017-01-13 12:00:00,98.88,98.88,98.64,98.82,10811.0,77.3792,77.3792,77.1914,77.3323,10811.0
2017-01-13 12:30:00,98.8,98.84,98.73,98.84,15131.0,77.3166,77.3479,77.2619,77.3479,15131.0
2017-01-13 13:00:00,98.84,98.95,98.83,98.83,27042.0,77.3479,77.434,77.3401,77.3401,27042.0
2017-01-13 13:30:00,98.86,98.87,98.6,98.65,15995.0,77.3636,77.3714,77.1601,77.1993,15995.0
2017-01-13 14:00:00,98.63,98.68,98.38,98.38,11016.0,77.1836,77.2227,76.988,76.988,11016.0
2017-01-13 14:30:00,98.4,98.47,98.35,98.46,12525.0,77.0036,77.0584,76.9645,77.0506,12525.0
2017-01-13 15:00:00,98.45,98.55,98.39,98.55,13571.0,77.0427,77.121,76.9958,77.121,13571.0
2017-01-13 15:30:00,98.55,98.62,98.52,98.57,58879.0,77.121,77.1758,77.0975,77.1367,58879.0
2017-01-17 09:30:00,98.22,98.6,98.21,98.37,24721.0,76.8628,77.1601,76.8549,76.9801,24721.0
2017-01-17 10:00:00,98.36,98.79,98.25,98.63,24885.0,76.9723,77.3088,76.8862,77.1836,24885.0
2017-01-17 10:30:00,98.57,98.91,98.57,98.87,29654.0,77.1367,77.4027,77.1367,77.3714,29654.0
2017-01-17 11:00:00,98.87,98.98,98.29,98.3,67922.0,77.3714,77.4575,76.9175,76.9254,67922.0
2017-01-17 11:30:00,98.31,98.38,98.09,98.09,22208.0,76.9332,76.988,76.761,76.761,22208.0
2017-01-17 12:00:00,98.08,98.1,97.68,97.91,18309.0,76.7532,76.7689,76.4402,76.6202,18309.0
2017-01-17 12:30:00,97.93,98.08,97.66,97.68,15048.0,76.6358,76.7532,76.4245,76.4402,15048.0
2017-01-17 13:00:00,97.71,97.8,97.68,97.69,14429.0,76.4637,76.5341,76.4402,76.448,14429.0
2017-01-17 13:30:00,97.7,97.74,97.48,97.52,20839.0,76.4558,76.4871,76.2837,76.315,20839.0
2017-01-17 14:00:00,97.48,97.61,97.34,97.34,29469.0,76.2837,76.3854,76.1741,76.1741,29469.0
2017-01-17 14:30:00,97.35,97.35,96.99,97.13,35287.0,76.1819,76.1819,75.9002,76.0098,35287.0
2017-01-17 15:00:00,97.16,97.19,96.98,96.98,29565.0,76.0332,76.0567,75.8924,75.8924,29565.0
2017-01-17 15:30:00,96.98,97.59,96.94,97.57,153897.0,75.8924,76.3697,75.8611,76.3541,153897.0
2017-01-18 09:30:00,97.43,97.68,97.16,97.64,19979.0,76.2445,76.4402,76.0332,76.4089,19979.0
2017-01-18 10:00:00,97.66,98.13,97.66,97.92,11782.0,76.4245,76.7923,76.4245,76.628,11782.0
2017-01-18 10:30:00,97.89,98.69,97.89,98.38,40863.0,76.6045,77.2306,76.6045,76.988,40863.0
2017-01-18 11:00:00,98.44,99.15,98.35,99.08,55524.0,77.0349,77.5905,76.9645,77.5358,55524.0
2017-01-18 11:30:00,99.1,99.58,99.09,99.45,55924.0,77.5514,77.927,77.5436,77.8253,55924.0
2017-01-18 12:00:00,99.49,99.49,98.63,98.74,46783.0,77.8566,77.8566,77.1836,77.2697,46783.0
2017-01-18 12:30:00,98.76,98.82,98.54,98.57,33464.0,77.2853,77.3323,77.1132,77.1367,33464.0
2017-01-18 13:00:00,98.54,98.6,98.45,98.56,22531.0,77.1132,77.1601,77.0427,77.1288,22531.0
2017-01-18 13:30:00,98.61,98.8,98.57,98.79,21228.0,77.168,77.3166,77.1367,77.3088,21228.0
2017-01-18 14:00:00,98.8,98.89,98.73,98.88,12593.0,77.3166,77.3871,77.2619,77.3792,12593.0
2017-01-18 14:30:00,98.89,99.1,98.79,99.07,63915.0,77.3871,77.5514,77.3088,77.5279,63915.0
2017-01-18 15:00:00,99.06,99.12,98.88,99.12,87396.0,77.5201,77.5671,77.3792,77.5671,87396.0
2017-01-18 15:30:00,99.11,99.44,98.92,99.3,143278.0,77.5592,77.8175,77.4105,77.7079,143278.0
2017-01-19 09:30:00,99.38,100.4,99.27,99.75,67711.0,77.7705,78.5687,77.6844,78.0601,67711.0
2017-01-19 10:00:00,99.84,99.9,99.55,99.71,32939.0,78.1305,78.1775,77.9036,78.0288,32939.0
2017-01-19 10:30:00,99.7,99.77,99.48,99.5,23427.0,78.0209,78.0757,77.8488,77.8644,23427.0
2017-01-19 11:00:00,99.48,99.53,99.22,99.38,32287.0,77.8488,77.8879,77.6453,77.7705,32287.0
2017-01-19 11:30:00,99.35,99.7,99.35,99.52,22649.0,77.747,78.0209,77.747,77.8801,22649.0
2017-01-19 12:00:00,99.55,99.76,99.42,99.46,28882.0,77.9036,78.0679,77.8018,77.8331,28882.0
2017-01-19 12:30:00,99.46,99.55,99.41,99.45,14829.0,77.8331,77.9036,77.794,77.8253,14829.0
2017-01-19 13:00:00,99.45,99.5,99.11,99.18,19499.0,77.8253,77.8644,77.5592,77.614,19499.0
2017-01-19 13:30:00,99.15,99.2,98.57,98.61,50547.0,77.5905,77.6297,77.1367,77.168,50547.0
2017-01-19 14:00:00,98.61,98.7,98.33,98.58,35206.0,77.168,77.2384,76.9488,77.1445,35206.0
2017-01-19 14:30:00,98.59,98.71,98.49,98.5,44833.0,77.1523,77.2462,77.074,77.0819,44833.0
2017-01-19 15:00:00,98.5,99.17,98.44,99.13,54871.0,77.0819,77.6062,77.0349,77.5749,54871.0
2017-01-19 15:30:00,99.12,99.22,98.98,99.1,144956.0,77.5671,77.6453,77.4575,77.5514,144956.0
2017-01-20 09:30:00,99.34,99.8,99.15,99.75,92761.0,77.7392,78.0992,77.5905,78.0601,92761.0
2017-01-20 10:00:00,99.67,100.03,99.46,99.46,43864.0,77.9975,78.2792,77.8331,77.8331,43864.0
2017-01-20 10:30:00,99.53,99.71,99.33,99.66,36705.0,77.8879,78.0288,77.7314,77.9896,36705.0
2017-01-20 11:00:00,99.66,99.7,99.41,99.42,27630.0,77.9896,78.0209,77.794,77.8018,27630.0
2017-01-20 11:30:00,99.43,99.74,99.42,99.61,26078.0,77.8097,78.0522,77.8018,77.9505,26078.0
2017-01-20 12:00:00,99.61,99.66,99.17,99.39,24029.0,77.9505,77.9896,77.6062,77.7784,24029.0
2017-01-20 12:30:00,99.37,99.37,98.96,99.1,30011.0,77.7627,77.7627,77.4419,77.5514,30011.0
2017-01-20 13:00:00,99.1,99.36,99.05,99.29,47446.0,77.5514,77.7549,77.5123,77.7001,47446.0
2017-01-20 13:30:00,99.31,99.33,99.21,99.29,10538.0,77.7157,77.7314,77.6375,77.7001,10538.0
2017-01-20 14:00:00,99.28,99.3,99.04,99.09,13221.0,77.6923,77.7079,77.5045,77.5436,13221.0
2017-01-20 14:30:00,99.12,99.64,99.12,99.58,20577.0,77.5671,77.974,77.5671,77.927,20577.0
2017-01-20 15:00:00,99.58,99.88,99.45,99.45,30655.0,77.927,78.1618,77.8253,77.8253,30655.0
2017-01-20 15:30:00,99.46,99.8,99.43,99.74,66025.0,77.8331,78.0992,77.8097,78.0522,66025.0
2017-01-23 09:30:00,97.82,98.19,96.07,96.83,166023.0,76.5497,76.8393,75.1803,75.775,166023.0
2017-01-23 10:00:00,96.73,97.17,96.53,96.62,66467.0,75.6967,76.0411,75.5402,75.6107,66467.0
2017-01-23 10:30:00,96.56,96.58,96.0,96.32,70979.0,75.5637,75.5794,75.1255,75.3759,70979.0
2017-01-23 11:00:00,96.3,96.38,96.0,96.15,55507.0,75.3602,75.4229,75.1255,75.2429,55507.0
2017-01-23 11:30:00,96.16,96.43,96.0,96.32,72198.0,75.2507,75.462,75.1255,75.3759,72198.0
2017-01-23 12:00:00,96.35,96.42,96.06,96.12,51359.0,75.3994,75.4542,75.1724,75.2194,51359.0
2017-01-23 12:30:00,96.11,96.39,96.11,96.36,42594.0,75.2116,75.4307,75.2116,75.4072,42594.0
2017-01-23 13:00:00,96.36,96.54,96.21,96.21,40395.0,75.4072,75.5481,75.2898,75.2898,40395.0
2017-01-23 13:30:00,96.21,96.45,96.05,96.06,52097.0,75.2898,75.4776,75.1646,75.1724,52097.0
2017-01-23 14:00:00,96.03,96.1,95.7,95.7,64262.0,75.149,75.2037,74.8907,74.8907,64262.0
2017-01-23 14:30:00,95.68,96.0,95.67,95.8,44868.0,74.8751,75.1255,74.8672,74.969,44868.0
2017-01-23 15:00:00,95.81,96.23,95.8,96.1,54134.0,74.9768,75.3055,74.969,75.2037,54134.0
2017-01-23 15:30:00,96.1,96.42,96.08,96.25,165425.0,75.2037,75.4542,75.1881,75.3211,165425.0
2017-01-24 09:30:00,96.51,97.36,96.24,96.9,120522.0,75.5246,76.1898,75.3133,75.8298,120522.0
2017-01-24 10:00:00,96.99,97.05,96.74,96.88,75703.0,75.9002,75.9472,75.7046,75.8141,75703.0
2017-01-24 10:30:00,96.89,96.93,96.57,96.63,42073.0,75.822,75.8533,75.5715,75.6185,42073.0
2017-01-24 11:00:00,96.67,96.79,96.31,96.34,38954.0,75.6498,75.7437,75.3681,75.3916,38954.0
2017-01-24 11:30:00,96.34,96.4,96.11,96.17,51062.0,75.3916,75.4385,75.2116,75.2585,51062.0
2017-01-24 12:00:00,96.18,96.29,96.14,96.18,45298.0,75.2663,75.3524,75.235,75.2663,45298.0
2017-01-24 12:30:00,96.19,96.44,96.07,96.34,43250.0,75.2742,75.4698,75.1803,75.3916,43250.0
2017-01-24 13:00:00,96.33,96.61,96.3,96.38,28015.0,75.3837,75.6028,75.3602,75.4229,28015.0
2017-01-24 13:30:00,96.38,96.45,96.2,96.21,54487.0,75.4229,75.4776,75.282,75.2898,54487.0
2017-01-24 14:00:00,96.2,96.87,96.19,96.7,35228.0,75.282,75.8063,75.2742,75.6733,35228.0
2017-01-24 14:30:00,96.7,96.79,96.6,96.69,31064.0,75.6733,75.7437,75.595,75.6654,31064.0
2017-01-24 15:00:00,96.71,96.93,96.7,96.75,29652.0,75.6811,75.8533,75.6733,75.7124,29652.0
2017-01-24 15:30:00,96.75,96.96,96.71,96.91,102763.0,75.7124,75.8767,75.6811,75.8376,102763.0
2017-01-25 09:30:00,97.4,97.66,97.2,97.65,25078.0,76.2211,76.4245,76.0646,76.4167,25078.0
2017-01-25 10:00:00,97.63,97.9,97.62,97.79,18020.0,76.401,76.6123,76.3932,76.5263,18020.0
2017-01-25 10:30:00,97.78,98.05,97.76,97.95,16960.0,76.5184,76.7297,76.5028,76.6515,16960.0
2017-01-25 11:00:00,97.95,98.17,97.89,98.07,20736.0,76.6515,76.8236,76.6045,76.7454,20736.0
2017-01-25 11:30:00,98.03,98.03,97.63,97.72,32554.0,76.7141,76.7141,76.401,76.4715,32554.0
2017-01-25 12:00:00,97.72,97.77,97.54,97.62,14783.0,76.4715,76.5106,76.3306,76.3932,14783.0
2017-01-25 12:30:00,97.63,97.74,97.52,97.74,12015.0,76.401,76.4871,76.315,76.4871,12015.0
2017-01-25 13:00:00,97.74,97.93,97.74,97.87,15253.0,76.4871,76.6358,76.4871,76.5889,15253.0
2017-01-25 13:30:00,97.87,97.98,97.83,97.93,30922.0,76.5889,76.6749,76.5576,76.6358,30922.0
2017-01-25 14:00:00,97.9,97.98,97.82,97.82,20162.0,76.6123,76.6749,76.5497,76.5497,20162.0
2017-01-25 14:30:00,97.83,97.95,97.77,97.95,30512.0,76.5576,76.6515,76.5106,76.6515,30512.0
2017-01-25 15:00:00,97.95,98.15,97.91,97.91,46557.0,76.6515,76.808,76.6202,76.6202,46557.0
2017-01-25 15:30:00,97.9,97.99,97.74,97.81,171654.0,76.6123,76.6828,76.4871,76.5419,171654.0
2017-01-26 09:30:00,97.44,98.04,97.29,97.29,27362.0,76.2524,76.7219,76.135,76.135,27362.0
2017-01-26 10:00:00,97.27,97.32,96.49,96.49,41291.0,76.1193,76.1585,75.5089,75.5089,41291.0
2017-01-26 10:30:00,96.53,96.86,96.47,96.54,41624.0,75.5402,75.7985,75.4933,75.5481,41624.0
2017-01-26 11:00:00,96.51,96.58,96.21,96.3,25461.0,75.5246,75.5794,75.2898,75.3602,25461.0
2017-01-26 11:30:00,96.33,96.93,96.24,96.75,96253.0,75.3837,75.8533,75.3133,75.7124,96253.0
2017-01-26 12:00:00,96.8,97.05,96.64,96.9,23191.0,75.7515,75.9472,75.6263,75.8298,23191.0
2017-01-26 12:30:00,96.87,97.12,96.86,97.08,29705.0,75.8063,76.0019,75.7985,75.9706,29705.0
2017-01-26 13:00:00,97.12,97.29,96.97,96.98,24420.0,76.0019,76.135,75.8846,75.8924,24420.0
2017-01-26 13:30:00,96.99,97.35,96.99,97.34,34104.0,75.9002,76.1819,75.9002,76.1741,34104.0
2017-01-26 14:00:00,97.37,97.41,97.2,97.3,55131.0,76.1976,76.2289,76.0646,76.1428,55131.0
2017-01-26 14:30:00,97.3,97.3,97.07,97.2,56178.0,76.1428,76.1428,75.9628,76.0646,56178.0
2017-01-26 15:00:00,97.19,97.42,97.1,97.31,52701.0,76.0567,76.2367,75.9863,76.1506,52701.0
2017-01-26 15:30:00,97.29,97.37,97.07,97.14,153194.0,76.135,76.1976,75.9628,76.0176,153194.0
2017-01-27 09:30:00,97.55,97.55,96.52,96.74,26086.0,76.3384,76.3384,75.5324,75.7046,26086.0
2017-01-27 10:00:00,96.7,97.4,96.67,97.27,35804.0,75.6733,76.2211,75.6498,76.1193,35804.0
2017-01-27 10:30:00,97.28,97.61,97.21,97.37,27452.0,76.1272,76.3854,76.0724,76.1976,27452.0
2017-01-27 11:00:00,97.36,97.52,97.33,97.37,34104.0,76.1898,76.315,76.1663,76.1976,34104.0
2017-01-27 11:30:00,97.35,97.35,96.77,96.82,22850.0,76.1819,76.1819,75.7281,75.7672,22850.0
2017-01-27 12:00:00,96.86,97.07,96.79,96.79,18732.0,75.7985,75.9628,75.7437,75.7437,18732.0
2017-01-27 12:30:00,96.77,96.86,96.4,96.63,58828.0,75.7281,75.7985,75.4385,75.6185,58828.0
2017-01-27 13:00:00,96.63,96.71,96.39,96.46,39090.0,75.6185,75.6811,75.4307,75.4855,39090.0
2017-01-27 13:30:00,96.46,96.48,96.33,96.46,45303.0,75.4855,75.5011,75.3837,75.4855,45303.0
2017-01-27 14:00:00,96.48,96.5,96.39,96.4,43618.0,75.5011,75.5168,75.4307,75.4385,43618.0
2017-01-27 14:30:00,96.39,96.44,96.32,96.39,32177.0,75.4307,75.4698,75.3759,75.4307,32177.0
2017-01-27 15:00:00,96.37,96.44,96.34,96.38,39548.0,75.415,75.4698,75.3916,75.4229,39548.0
2017-01-27 15:30:00,96.38,96.7,96.37,96.65,81021.0,75.4229,75.6733,75.415,75.6341,81021.0
2017-01-30 09:30:00,96.79,96.79,95.74,96.05,51848.0,75.7437,75.7437,74.922,75.1646,51848.0
2017-01-30 10:00:00,96.06,96.17,95.86,96.1,39218.0,75.1724,75.2585,75.0159,75.2037,39218.0
2017-01-30 10:30:00,96.09,96.12,95.86,95.96,22234.0,75.1959,75.2194,75.0159,75.0942,22234.0
2017-01-30 11:00:00,95.94,96.25,95.93,96.11,38887.0,75.0785,75.3211,75.0707,75.2116,38887.0
2017-01-30 11:30:00,96.11,96.62,96.09,96.62,21366.0,75.2116,75.6107,75.1959,75.6107,21366.0
2017-01-30 12:00:00,96.6,96.73,96.48,96.59,16957.0,75.595,75.6967,75.5011,75.5872,16957.0
2017-01-30 12:30:00,96.57,96.59,96.37,96.37,12054.0,75.5715,75.5872,75.415,75.415,12054.0
2017-01-30 13:00:00,96.39,96.6,96.39,96.56,23261.0,75.4307,75.595,75.4307,75.5637,23261.0
2017-01-30 13:30:00,96.56,96.58,96.37,96.42,25886.0,75.5637,75.5794,75.415,75.4542,25886.0
2017-01-30 14:00:00,96.45,96.86,96.45,96.86,41032.0,75.4776,75.7985,75.4776,75.7985,41032.0
2017-01-30 14:30:00,96.86,96.97,96.81,96.95,28563.0,75.7985,75.8846,75.7594,75.8689,28563.0
2017-01-30 15:00:00,96.95,96.95,96.6,96.61,36763.0,75.8689,75.8689,75.595,75.6028,36763.0
2017-01-30 15:30:00,96.64,97.11,96.64,97.06,92065.0,75.6263,75.9941,75.6263,75.955,92065.0
2017-01-31 09:30:00,96.74,97.43,96.65,96.68,19641.0,75.7046,76.2445,75.6341,75.6576,19641.0
2017-01-31 10:00:00,96.79,97.0,96.62,96.87,18976.0,75.7437,75.908,75.6107,75.8063,18976.0
2017-01-31 10:30:00,96.88,96.92,96.57,96.68,16686.0,75.8141,75.8454,75.5715,75.6576,16686.0
2017-01-31 11:00:00,96.65,96.77,96.49,96.6,17534.0,75.6341,75.7281,75.5089,75.595,17534.0
2017-01-31 11:30:00,96.58,96.64,96.49,96.5,22599.0,75.5794,75.6263,75.5089,75.5168,22599.0
2017-01-31 12:00:00,96.53,96.64,96.48,96.51,36256.0,75.5402,75.6263,75.5011,75.5246,36256.0
2017-01-31 12:30:00,96.51,96.6,96.16,96.26,34412.0,75.5246,75.595,75.2507,75.3289,34412.0
2017-01-31 13:00:00,96.25,96.27,95.83,95.84,35010.0,75.3211,75.3368,74.9924,75.0003,35010.0
2017-01-31 13:30:00,95.86,96.24,95.83,96.12,50206.0,75.0159,75.3133,74.9924,75.2194,50206.0
2017-01-31 14:00:00,96.13,96.69,96.1,96.69,31368.0,75.2272,75.6654,75.2037,75.6654,31368.0
2017-01-31 14:30:00,96.65,96.67,96.51,96.56,30675.0,75.6341,75.6498,75.5246,75.5637,30675.0
2017-01-31 15:00:00,96.56,96.9,96.54,96.71,33517.0,75.5637,75.8298,75.5481,75.6811,33517.0
2017-01-31 15:30:00,96.7,97.04,96.69,96.82,87778.0,75.6733,75.9393,75.6654,75.7672,87778.0
2017-02-01 09:30:00,96.89,97.86,96.86,96.95,46204.0,75.822,76.581,75.7985,75.8689,46204.0
2017-02-01 10:00:00,97.0,97.1,95.96,96.19,43234.0,75.908,75.9863,75.0942,75.2742,43234.0
2017-02-01 10:30:00,96.13,96.31,95.8,96.05,25769.0,75.2272,75.3681,74.969,75.1646,25769.0
2017-02-01 11:00:00,96.11,96.41,96.04,96.15,19404.0,75.2116,75.4463,75.1568,75.2429,19404.0
2017-02-01 11:30:00,96.15,96.23,95.84,96.17,18328.0,75.2429,75.3055,75.0003,75.2585,18328.0
2017-02-01 12:00:00,96.21,96.62,96.21,96.58,19572.0,75.2898,75.6107,75.2898,75.5794,19572.0
2017-02-01 12:30:00,96.59,96.69,96.49,96.55,22976.0,75.5872,75.6654,75.5089,75.5559,22976.0
2017-02-01 13:00:00,96.54,96.69,96.48,96.6,12317.0,75.5481,75.6654,75.5011,75.595,12317.0
2017-02-01 13:30:00,96.6,96.93,96.31,96.7,39558.0,75.595,75.8533,75.3681,75.6733,39558.0
2017-02-01 14:00:00,96.54,96.79,96.41,96.67,24227.0,75.5481,75.7437,75.4463,75.6498,24227.0
2017-02-01 14:30:00,96.66,96.69,96.24,96.46,42889.0,75.642,75.6654,75.3133,75.4855,42889.0
2017-02-01 15:00:00,96.44,96.5,96.31,96.33,27315.0,75.4698,75.5168,75.3681,75.3837,27315.0
2017-02-01 15:30:00,96.3,96.46,96.27,96.32,89153.0,75.3602,75.4855,75.3368,75.3759,89153.0
2017-02-02 09:30:00,96.36,96.7,96.07,96.39,16943.0,75.4072,75.6733,75.1803,75.4307,16943.0
2017-02-02 10:00:00,96.37,96.71,96.2,96.61,15539.0,75.415,75.6811,75.282,75.6028,15539.0
2017-02-02 10:30:00,96.69,97.06,96.55,97.02,11430.0,75.6654,75.955,75.5559,75.9237,11430.0
2017-02-02 11:00:00,97.03,97.04,96.74,96.77,10645.0,75.9315,75.9393,75.7046,75.7281,10645.0
2017-02-02 11:30:00,96.73,96.78,96.22,96.23,14134.0,75.6967,75.7359,75.2976,75.3055,14134.0
2017-02-02 12:00:00,96.26,96.47,96.2,96.41,10417.0,75.3289,75.4933,75.282,75.4463,10417.0
2017-02-02 12:30:00,96.39,96.58,96.36,96.42,11107.0,75.4307,75.5794,75.4072,75.4542,11107.0
2017-02-02 13:00:00,96.41,96.44,96.2,96.29,10769.0,75.4463,75.4698,75.282,75.3524,10769.0
2017-02-02 13:30:00,96.28,96.54,96.28,96.46,15726.0,75.3446,75.5481,75.3446,75.4855,15726.0
2017-02-02 14:00:00,96.46,96.46,96.23,96.29,9628.0,75.4855,75.4855,75.3055,75.3524,9628.0
2017-02-02 14:30:00,96.32,96.4,96.27,96.34,10861.0,75.3759,75.4385,75.3368,75.3916,10861.0
2017-02-02 15:00:00,96.35,96.64,96.26,96.64,23957.0,75.3994,75.6263,75.3289,75.6263,23957.0
2017-02-02 15:30:00,96.63,96.68,96.47,96.56,66968.0,75.6185,75.6576,75.4933,75.5637,66968.0
2017-02-03 09:30:00,96.75,97.29,96.53,97.04,17017.0,75.7124,76.135,75.5402,75.9393,17017.0
2017-02-03 10:00:00,97.01,97.48,96.83,97.48,28998.0,75.9159,76.2837,75.775,76.2837,28998.0
2017-02-03 10:30:00,97.39,97.51,97.01,97.34,28316.0,76.2132,76.3071,75.9159,76.1741,28316.0
2017-02-03 11:00:00,97.31,97.41,97.02,97.11,25191.0,76.1506,76.2289,75.9237,75.9941,25191.0
2017-02-03 11:30:00,97.15,97.31,97.15,97.19,11745.0,76.0254,76.1506,76.0254,76.0567,11745.0
2017-02-03 12:00:00,97.22,97.42,97.18,97.25,13057.0,76.0802,76.2367,76.0489,76.1037,13057.0
2017-02-03 12:30:00,97.26,97.35,97.17,97.31,14480.0,76.1115,76.1819,76.0411,76.1506,14480.0
2017-02-03 13:00:00,97.3,97.4,97.21,97.29,11938.0,76.1428,76.2211,76.0724,76.135,11938.0
2017-02-03 13:30:00,97.31,97.4,97.19,97.33,12631.0,76.1506,76.2211,76.0567,76.1663,12631.0
2017-02-03 14:00:00,97.31,97.44,97.28,97.35,21198.0,76.1506,76.2524,76.1272,76.1819,21198.0
2017-02-03 14:30:00,97.36,97.5,97.32,97.38,28537.0,76.1898,76.2993,76.1585,76.2054,28537.0
2017-02-03 15:00:00,97.34,97.36,97.05,97.13,28286.0,76.1741,76.1898,75.9472,76.0098,28286.0
2017-02-03 15:30:00,97.12,97.28,97.03,97.08,94255.0,76.0019,76.1272,75.9315,75.9706,94255.0
2017-02-06 09:30:00,96.97,97.21,96.8,97.21,23053.0,75.8846,76.0724,75.7515,76.0724,23053.0
2017-02-06 10:00:00,97.18,97.81,97.1,97.64,23767.0,76.0489,76.5419,75.9863,76.4089,23767.0
2017-02-06 10:30:00,97.65,97.68,97.41,97.56,23855.0,76.4167,76.4402,76.2289,76.3463,23855.0
2017-02-06 11:00:00,97.57,97.75,97.54,97.72,25417.0,76.3541,76.495,76.3306,76.4715,25417.0
2017-02-06 11:30:00,97.7,97.73,97.42,97.42,22535.0,76.4558,76.4793,76.2367,76.2367,22535.0
2017-02-06 12:00:00,97.4,97.52,97.32,97.38,26862.0,76.2211,76.315,76.1585,76.2054,26862.0
2017-02-06 12:30:00,97.41,97.42,97.25,97.31,19316.0,76.2289,76.2367,76.1037,76.1506,19316.0
2017-02-06 13:00:00,97.3,97.42,97.3,97.38,23365.0,76.1428,76.2367,76.1428,76.2054,23365.0
2017-02-06 13:30:00,97.37,97.38,97.16,97.32,15149.0,76.1976,76.2054,76.0332,76.1585,15149.0
2017-02-06 14:00:00,97.3,97.3,97.16,97.22,16155.0,76.1428,76.1428,76.0332,76.0802,16155.0
2017-02-06 14:30:00,97.2,97.23,97.1,97.19,13411.0,76.0646,76.088,75.9863,76.0567,13411.0
2017-02-06 15:00:00,97.2,97.28,97.15,97.23,15983.0,76.0646,76.1272,76.0254,76.088,15983.0
2017-02-06 15:30:00,97.21,97.32,97.18,97.21,67680.0,76.0724,76.1585,76.0489,76.0724,67680.0
2017-02-07 09:30:00,97.3,97.75,97.25,97.42,23163.0,76.1428,76.495,76.1037,76.2367,23163.0
2017-02-07 10:00:00,97.42,97.51,97.23,97.23,22631.0,76.2367,76.3071,76.088,76.088,22631.0
2017-02-07 10:30:00,97.3,97.3,96.99,96.99,14642.0,76.1428,76.1428,75.9002,75.9002,14642.0
2017-02-07 11:00:00,97.01,97.14,96.65,96.65,16181.0,75.9159,76.0176,75.6341,75.6341,16181.0
2017-02-07 11:30:00,96.65,96.92,96.65,96.73,16088.0,75.6341,75.8454,75.6341,75.6967,16088.0
2017-02-07 12:00:00,96.75,96.9,96.57,96.57,14694.0,75.7124,75.8298,75.5715,75.5715,14694.0
2017-02-07 12:30:00,96.61,96.78,96.58,96.61,7972.0,75.6028,75.7359,75.5794,75.6028,7972.0
2017-02-07 13:00:00,96.57,96.73,96.53,96.69,11943.0,75.5715,75.6967,75.5402,75.6654,11943.0
2017-02-07 13:30:00,96.67,96.87,96.67,96.82,12005.0,75.6498,75.8063,75.6498,75.7672,12005.0
2017-02-07 14:00:00,96.84,96.87,96.67,96.8,14447.0,75.7828,75.8063,75.6498,75.7515,14447.0
2017-02-07 14:30:00,96.77,96.88,96.69,96.77,16140.0,75.7281,75.8141,75.6654,75.7281,16140.0
2017-02-07 15:00:00,96.77,96.97,96.77,96.81,16173.0,75.7281,75.8846,75.7281,75.7594,16173.0
2017-02-07 15:30:00,96.81,97.01,96.8,96.95,57108.0,75.7594,75.9159,75.7515,75.8689,57108.0
2017-02-08 09:30:00,96.99,97.41,96.88,97.29,20517.0,75.9002,76.2289,75.8141,76.135,20517.0
2017-02-08 10:00:00,97.29,97.47,97.28,97.42,13059.0,76.135,76.2758,76.1272,76.2367,13059.0
2017-02-08 10:30:00,97.46,97.61,97.37,97.53,12819.0,76.268,76.3854,76.1976,76.3228,12819.0
2017-02-08 11:00:00,97.59,97.85,97.56,97.56,14166.0,76.3697,76.5732,76.3463,76.3463,14166.0
2017-02-08 11:30:00,97.59,98.1,97.54,98.04,57907.0,76.3697,76.7689,76.3306,76.7219,57907.0
2017-02-08 12:00:00,98.02,98.33,98.01,98.3,27983.0,76.7062,76.9488,76.6984,76.9254,27983.0
2017-02-08 12:30:00,98.28,98.38,98.28,98.36,24730.0,76.9097,76.988,76.9097,76.9723,24730.0
2017-02-08 13:00:00,98.36,98.46,98.29,98.46,31140.0,76.9723,77.0506,76.9175,77.0506,31140.0
2017-02-08 13:30:00,98.49,98.5,98.37,98.44,19086.0,77.074,77.0819,76.9801,77.0349,19086.0
2017-02-08 14:00:00,98.44,98.6,98.36,98.59,30171.0,77.0349,77.1601,76.9723,77.1523,30171.0
2017-02-08 14:30:00,98.59,98.98,98.59,98.96,32141.0,77.1523,77.4575,77.1523,77.4419,32141.0
2017-02-08 15:00:00,98.93,99.03,98.86,99.03,56793.0,77.4184,77.4966,77.3636,77.4966,56793.0
2017-02-08 15:30:00,99.04,99.07,98.91,99.01,139554.0,77.5045,77.5279,77.4027,77.481,139554.0
2017-02-09 09:30:00,99.02,99.49,98.91,99.32,19837.0,77.4888,77.8566,77.4027,77.7236,19837.0
2017-02-09 10:00:00,99.32,99.35,99.09,99.12,16336.0,77.7236,77.747,77.5436,77.5671,16336.0
2017-02-09 10:30:00,99.07,99.45,98.98,99.45,21626.0,77.5279,77.8253,77.4575,77.8253,21626.0
2017-02-09 11:00:00,99.46,99.99,99.44,99.99,22758.0,77.8331,78.2479,77.8175,78.2479,22758.0
2017-02-09 11:30:00,100.0,100.1,99.63,99.66,24569.0,78.2557,78.334,77.9662,77.9896,24569.0
2017-02-09 12:00:00,99.62,99.62,99.46,99.52,17460.0,77.9583,77.9583,77.8331,77.8801,17460.0
2017-02-09 12:30:00,99.47,99.62,99.34,99.62,13277.0,77.841,77.9583,77.7392,77.9583,13277.0
2017-02-09 13:00:00,99.58,99.87,99.53,99.71,25205.0,77.927,78.154,77.8879,78.0288,25205.0
2017-02-09 13:30:00,99.73,99.73,99.57,99.64,16748.0,78.0444,78.0444,77.9192,77.974,16748.0
2017-02-09 14:00:00,99.67,99.86,99.61,99.78,29578.0,77.9975,78.1462,77.9505,78.0835,29578.0
2017-02-09 14:30:00,99.79,99.94,99.73,99.88,16421.0,78.0914,78.2088,78.0444,78.1618,16421.0
2017-02-09 15:00:00,99.87,99.91,99.65,99.65,24320.0,78.154,78.1853,77.9818,77.9818,24320.0
2017-02-09 15:30:00,99.65,99.8,99.61,99.66,99613.0,77.9818,78.0992,77.9505,77.9896,99613.0
2017-02-10 09:30:00,99.74,99.92,99.45,99.68,27906.0,78.0522,78.1931,77.8253,78.0053,27906.0
2017-02-10 10:00:00,99.67,99.73,99.44,99.63,15684.0,77.9975,78.0444,77.8175,77.9662,15684.0
2017-02-10 10:30:00,99.62,99.63,99.28,99.4,44461.0,77.9583,77.9662,77.6923,77.7862,44461.0
2017-02-10 11:00:00,99.41,99.41,99.06,99.06,45233.0,77.794,77.794,77.5201,77.5201,45233.0
2017-02-10 11:30:00,99.02,99.24,99.02,99.08,19791.0,77.4888,77.661,77.4888,77.5358,19791.0
2017-02-10 12:00:00,99.06,99.26,98.94,99.17,33243.0,77.5201,77.6766,77.4262,77.6062,33243.0
2017-02-10 12:30:00,99.18,99.47,99.16,99.4,14776.0,77.614,77.841,77.5984,77.7862,14776.0
2017-02-10 13:00:00,99.42,99.63,99.34,99.55,16655.0,77.8018,77.9662,77.7392,77.9036,16655.0
2017-02-10 13:30:00,99.58,99.68,99.4,99.4,21160.0,77.927,78.0053,77.7862,77.7862,21160.0
2017-02-10 14:00:00,99.4,99.69,99.36,99.66,13329.0,77.7862,78.0131,77.7549,77.9896,13329.0
2017-02-10 14:30:00,99.66,99.77,99.63,99.63,15405.0,77.9896,78.0757,77.9662,77.9662,15405.0
2017-02-10 15:00:00,99.64,99.84,99.64,99.84,13806.0,77.974,78.1305,77.974,78.1305,13806.0
2017-02-10 15:30:00,99.82,99.86,99.74,99.78,46522.0,78.1148,78.1462,78.0522,78.0835,46522.0
2017-02-13 09:30:00,100.0,100.25,99.41,99.55,63416.0,78.2557,78.4513,77.794,77.9036,63416.0
2017-02-13 10:00:00,99.54,99.59,99.14,99.2,32175.0,77.8957,77.9349,77.5827,77.6297,32175.0
2017-02-13 10:30:00,99.22,99.69,99.06,99.69,73278.0,77.6453,78.0131,77.5201,78.0131,73278.0
2017-02-13 11:00:00,99.74,99.89,99.67,99.83,23916.0,78.0522,78.1696,77.9975,78.1227,23916.0
2017-02-13 11:30:00,99.85,99.95,99.81,99.86,14239.0,78.1383,78.2166,78.107,78.1462,14239.0
2017-02-13 12:00:00,99.87,99.92,99.75,99.77,16578.0,78.154,78.1931,78.0601,78.0757,16578.0
2017-02-13 12:30:00,99.81,99.95,99.81,99.91,12199.0,78.107,78.2166,78.107,78.1853,12199.0
2017-02-13 13:00:00,99.92,100.0,99.84,99.98,14790.0,78.1931,78.2557,78.1305,78.2401,14790.0
2017-02-13 13:30:00,99.97,100.14,99.97,100.04,11257.0,78.2322,78.3653,78.2322,78.287,11257.0
2017-02-13 14:00:00,100.04,100.16,100.01,100.09,17302.0,78.287,78.3809,78.2635,78.3261,17302.0
2017-02-13 14:30:00,100.09,100.09,99.88,99.88,19992.0,78.3261,78.3261,78.1618,78.1618,19992.0
2017-02-13 15:00:00,99.88,100.01,99.86,99.9,21247.0,78.1618,78.2635,78.1462,78.1775,21247.0
2017-02-13 15:30:00,99.89,99.98,99.8,99.9,66420.0,78.1696,78.2401,78.0992,78.1775,66420.0
2017-02-14 09:30:00,98.96,99.97,98.89,99.36,49387.0,77.4419,78.2322,77.3871,77.7549,49387.0
2017-02-14 10:00:00,99.36,99.66,99.32,99.5,30803.0,77.7549,77.9896,77.7236,77.8644,30803.0
2017-02-14 10:30:00,99.47,99.7,99.35,99.58,18892.0,77.841,78.0209,77.747,77.927,18892.0
2017-02-14 11:00:00,99.61,99.8,99.52,99.65,22161.0,77.9505,78.0992,77.8801,77.9818,22161.0
2017-02-14 11:30:00,99.62,99.87,99.6,99.76,18572.0,77.9583,78.154,77.9427,78.0679,18572.0
2017-02-14 12:00:00,99.81,99.87,99.72,99.72,8564.0,78.107,78.154,78.0366,78.0366,8564.0
2017-02-14 12:30:00,99.71,99.85,99.68,99.79,14600.0,78.0288,78.1383,78.0053,78.0914,14600.0
2017-02-14 13:00:00,99.74,99.85,99.59,99.59,14744.0,78.0522,78.1383,77.9349,77.9349,14744.0
2017-02-14 13:30:00,99.63,99.63,99.49,99.59,16318.0,77.9662,77.9662,77.8566,77.9349,16318.0
2017-02-14 14:00:00,99.55,99.63,99.44,99.45,21019.0,77.9036,77.9662,77.8175,77.8253,21019.0
2017-02-14 14:30:00,99.45,99.45,99.22,99.29,17040.0,77.8253,77.8253,77.6453,77.7001,17040.0
2017-02-14 15:00:00,99.3,99.39,99.27,99.39,23276.0,77.7079,77.7784,77.6844,77.7784,23276.0
2017-02-14 15:30:00,99.4,99.66,99.35,99.66,91839.0,77.7862,77.9896,77.747,77.9896,91839.0
2017-02-15 09:30:00,99.6,99.9,99.6,99.75,18250.0,77.9427,78.1775,77.9427,78.0601,18250.0
2017-02-15 10:00:00,99.73,99.84,99.56,99.71,18422.0,78.0444,78.1305,77.9114,78.0288,18422.0
2017-02-15 10:30:00,99.79,99.93,99.75,99.76,12557.0,78.0914,78.2009,78.0601,78.0679,12557.0
2017-02-15 11:00:00,99.81,100.0,99.77,99.84,18885.0,78.107,78.2557,78.0757,78.1305,18885.0
2017-02-15 11:30:00,99.8,99.84,99.56,99.61,31683.0,78.0992,78.1305,77.9114,77.9505,31683.0
2017-02-15 12:00:00,99.59,99.67,99.4,99.5,22040.0,77.9349,77.9975,77.7862,77.8644,22040.0
2017-02-15 12:30:00,99.5,99.84,99.47,99.73,14304.0,77.8644,78.1305,77.841,78.0444,14304.0
2017-02-15 13:00:00,99.73,99.84,99.6,99.73,11438.0,78.0444,78.1305,77.9427,78.0444,11438.0
2017-02-15 13:30:00,99.78,100.0,99.71,99.87,19842.0,78.0835,78.2557,78.0288,78.154,19842.0
2017-02-15 14:00:00,99.93,100.04,99.8,99.87,25499.0,78.2009,78.287,78.0992,78.154,25499.0
2017-02-15 14:30:00,99.85,99.98,99.83,99.96,18386.0,78.1383,78.2401,78.1227,78.2244,18386.0
2017-02-15 15:00:00,99.98,100.06,99.92,100.04,47881.0,78.2401,78.3027,78.1931,78.287,47881.0
2017-02-15 15:30:00,100.02,100.11,99.98,100.07,82274.0,78.2714,78.3418,78.2401,78.3105,82274.0
2017-02-16 09:30:00,100.23,100.62,99.48,99.53,36507.0,78.4357,78.7409,77.8488,77.8879,36507.0
2017-02-16 10:00:00,99.5,99.6,99.31,99.31,18587.0,77.8644,77.9427,77.7157,77.7157,18587.0
2017-02-16 10:30:00,99.32,99.56,99.01,99.06,28949.0,77.7236,77.9114,77.481,77.5201,28949.0
2017-02-16 11:00:00,99.13,99.14,98.81,99.11,29429.0,77.5749,77.5827,77.3245,77.5592,29429.0
2017-02-16 11:30:00,99.15,99.23,98.96,99.1,25906.0,77.5905,77.6531,77.4419,77.5514,25906.0
2017-02-16 12:00:00,99.11,99.15,98.91,98.93,30025.0,77.5592,77.5905,77.4027,77.4184,30025.0
2017-02-16 12:30:00,98.96,98.99,98.74,98.76,28661.0,77.4419,77.4653,77.2697,77.2853,28661.0
2017-02-16 13:00:00,98.75,98.76,98.54,98.54,43244.0,77.2775,77.2853,77.1132,77.1132,43244.0
2017-02-16 13:30:00,98.56,98.81,98.52,98.66,29865.0,77.1288,77.3245,77.0975,77.2071,29865.0
2017-02-16 14:00:00,98.68,98.86,98.68,98.8,21624.0,77.2227,77.3636,77.2227,77.3166,21624.0
2017-02-16 14:30:00,98.81,98.83,98.56,98.62,49587.0,77.3245,77.3401,77.1288,77.1758,49587.0
2017-02-16 15:00:00,98.6,99.03,98.59,99.01,84138.0,77.1601,77.4966,77.1523,77.481,84138.0
2017-02-16 15:30:00,99.01,99.24,98.99,99.2,101487.0,77.481,77.661,77.4653,77.6297,101487.0
2017-02-17 09:30:00,99.05,99.58,98.96,99.17,56330.0,77.5123,77.927,77.4419,77.6062,56330.0
2017-02-17 10:00:00,99.18,99.74,99.13,99.31,49608.0,77.614,78.0522,77.5749,77.7157,49608.0
2017-02-17 10:30:00,99.39,99.62,99.3,99.52,39340.0,77.7784,77.9583,77.7079,77.8801,39340.0
2017-02-17 11:00:00,99.49,99.69,99.41,99.59,39838.0,77.8566,78.0131,77.794,77.9349,39838.0
2017-02-17 11:30:00,99.58,99.71,99.41,99.44,40633.0,77.927,78.0288,77.794,77.8175,40633.0
2017-02-17 12:00:00,99.41,99.53,99.28,99.42,21950.0,77.794,77.8879,77.6923,77.8018,21950.0
2017-02-17 12:30:00,99.46,99.52,99.35,99.45,20341.0,77.8331,77.8801,77.747,77.8253,20341.0
2017-02-17 13:00:00,99.45,99.49,99.25,99.29,65143.0,77.8253,77.8566,77.6688,77.7001,65143.0
2017-02-17 13:30:00,99.33,99.75,99.29,99.73,43090.0,77.7314,78.0601,77.7001,78.0444,43090.0
2017-02-17 14:00:00,99.75,100.16,99.74,100.13,40146.0,78.0601,78.3809,78.0522,78.3574,40146.0
2017-02-17 14:30:00,100.13,100.22,100.0,100.0,36105.0,78.3574,78.4279,78.2557,78.2557,36105.0
2017-02-17 15:00:00,99.99,100.21,99.85,100.21,41756.0,78.2479,78.42,78.1383,78.42,41756.0
2017-02-17 15:30:00,100.21,100.67,100.16,100.67,182278.0,78.42,78.78,78.3809,78.78,182278.0
2017-02-21 09:30:00,100.6,100.9,98.7,98.81,114991.0,78.7252,78.96,77.2384,77.3245,114991.0
2017-02-21 10:00:00,98.69,98.84,98.09,98.18,86517.0,77.2306,77.3479,76.761,76.8315,86517.0
2017-02-21 10:30:00,98.19,98.22,97.47,97.7,68183.0,76.8393,76.8628,76.2758,76.4558,68183.0
2017-02-21 11:00:00,97.7,99.57,97.38,98.41,154589.0,76.4558,77.9192,76.2054,77.0114,154589.0
2017-02-21 11:30:00,98.38,98.53,97.16,97.71,69440.0,76.988,77.1054,76.0332,76.4637,69440.0
2017-02-21 12:00:00,97.67,97.84,97.03,97.2,97499.0,76.4324,76.5654,75.9315,76.0646,97499.0
2017-02-21 12:30:00,97.23,97.24,96.42,96.51,74455.0,76.088,76.0959,75.4542,75.5246,74455.0
2017-02-21 13:00:00,96.51,96.7,96.35,96.67,71363.0,75.5246,75.6733,75.3994,75.6498,71363.0
2017-02-21 13:30:00,96.68,96.94,96.39,96.94,72069.0,75.6576,75.8611,75.4307,75.8611,72069.0
2017-02-21 14:00:00,96.92,97.36,96.65,97.27,50455.0,75.8454,76.1898,75.6341,76.1193,50455.0
2017-02-21 14:30:00,97.28,97.79,97.06,97.74,53485.0,76.1272,76.5263,75.955,76.4871,53485.0
2017-02-21 15:00:00,97.75,97.78,97.38,97.72,80989.0,76.495,76.5184,76.2054,76.4715,80989.0
2017-02-21 15:30:00,97.7,97.89,97.46,97.64,205841.0,76.4558,76.6045,76.268,76.4089,205841.0
2017-02-22 09:30:00,96.98,97.42,96.15,96.32,61893.0,75.8924,76.2367,75.2429,75.3759,61893.0
2017-02-22 10:00:00,96.25,96.37,95.94,96.35,84584.0,75.3211,75.415,75.0785,75.3994,84584.0
2017-02-22 10:30:00,96.38,96.83,96.05,96.07,76205.0,75.4229,75.775,75.1646,75.1803,76205.0
2017-02-22 11:00:00,96.07,96.68,96.02,96.66,43199.0,75.1803,75.6576,75.1411,75.642,43199.0
2017-02-22 11:30:00,96.66,96.75,96.27,96.44,36443.0,75.642,75.7124,75.3368,75.4698,36443.0
2017-02-22 12:00:00,96.44,96.77,96.35,96.55,22935.0,75.4698,75.7281,75.3994,75.5559,22935.0
2017-02-22 12:30:00,96.54,96.6,96.41,96.42,30891.0,75.5481,75.595,75.4463,75.4542,30891.0
2017-02-22 13:00:00,96.4,96.4,96.02,96.04,29771.0,75.4385,75.4385,75.1411,75.1568,29771.0
2017-02-22 13:30:00,96.05,96.15,95.98,96.05,24053.0,75.1646,75.2429,75.1098,75.1646,24053.0
2017-02-22 14:00:00,96.05,96.18,95.98,96.05,23139.0,75.1646,75.2663,75.1098,75.1646,23139.0
2017-02-22 14:30:00,96.05,96.15,95.93,96.02,32769.0,75.1646,75.2429,75.0707,75.1411,32769.0
2017-02-22 15:00:00,96.03,96.1,95.87,96.0,55745.0,75.149,75.2037,75.0237,75.1255,55745.0
2017-02-22 15:30:00,96.01,96.21,95.97,95.99,143056.0,75.1333,75.2898,75.102,75.1177,143056.0
2017-02-23 09:30:00,95.99,95.99,95.12,95.43,61217.0,75.1177,75.1177,74.4368,74.6794,61217.0
2017-02-23 10:00:00,95.43,95.76,95.39,95.58,44760.0,74.6794,74.9377,74.6481,74.7968,44760.0
2017-02-23 10:30:00,95.58,95.77,95.25,95.29,60240.0,74.7968,74.9455,74.5386,74.5699,60240.0
2017-02-23 11:00:00,95.29,95.42,95.15,95.33,53992.0,74.5699,74.6716,74.4603,74.6012,53992.0
2017-02-23 11:30:00,95.33,95.39,94.88,95.08,47337.0,74.6012,74.6481,74.249,74.4055,47337.0
2017-02-23 12:00:00,95.07,95.49,95.05,95.37,47593.0,74.3977,74.7264,74.3821,74.6325,47593.0
2017-02-23 12:30:00,95.34,95.52,95.24,95.24,43659.0,74.609,74.7499,74.5307,74.5307,43659.0
2017-02-23 13:00:00,95.21,95.33,95.12,95.29,39063.0,74.5073,74.6012,74.4368,74.5699,39063.0
2017-02-23 13:30:00,95.3,95.34,95.0,95.1,41591.0,74.5777,74.609,74.3429,74.4212,41591.0
2017-02-23 14:00:00,95.13,95.21,95.06,95.14,30079.0,74.4447,74.5073,74.3899,74.4525,30079.0
2017-02-23 14:30:00,95.14,95.29,95.12,95.29,43630.0,74.4525,74.5699,74.4368,74.5699,43630.0
2017-02-23 15:00:00,95.28,95.64,95.26,95.41,61908.0,74.562,74.8438,74.5464,74.6638,61908.0
2017-02-23 15:30:00,95.42,95.52,94.9,95.02,189268.0,74.6716,74.7499,74.2647,74.3586,189268.0
2017-02-24 09:30:00,94.69,95.32,94.6,95.02,42773.0,74.1003,74.5933,74.0299,74.3586,42773.0
2017-02-24 10:00:00,95.08,95.22,94.86,94.86,44659.0,74.4055,74.5151,74.2334,74.2334,44659.0
2017-02-24 10:30:00,94.87,95.06,94.86,95.0,68765.0,74.2412,74.3899,74.2334,74.3429,68765.0
2017-02-24 11:00:00,95.0,95.3,95.0,95.24,34666.0,74.3429,74.5777,74.3429,74.5307,34666.0
2017-02-24 11:30:00,95.24,95.35,95.09,95.34,23642.0,74.5307,74.6168,74.4134,74.609,23642.0
2017-02-24 12:00:00,95.38,96.21,95.38,95.86,88747.0,74.6403,75.2898,74.6403,75.0159,88747.0
2017-02-24 12:30:00,95.86,96.11,95.82,95.85,36214.0,75.0159,75.2116,74.9846,75.0081,36214.0
2017-02-24 13:00:00,95.88,95.91,95.58,95.68,21522.0,75.0316,75.0551,74.7968,74.8751,21522.0
2017-02-24 13:30:00,95.71,95.94,95.61,95.89,12926.0,74.8985,75.0785,74.8203,75.0394,12926.0
2017-02-24 14:00:00,95.91,95.92,95.7,95.92,15678.0,75.0551,75.0629,74.8907,75.0629,15678.0
2017-02-24 14:30:00,95.94,95.97,95.8,95.88,16607.0,75.0785,75.102,74.969,75.0316,16607.0
2017-02-24 15:00:00,95.9,96.12,95.73,96.08,25816.0,75.0472,75.2194,74.9142,75.1881,25816.0
2017-02-24 15:30:00,96.08,96.28,96.07,96.23,77709.0,75.1881,75.3446,75.1803,75.3055,77709.0
2017-02-27 09:30:00,96.28,96.71,96.01,96.49,29731.0,75.3446,75.6811,75.1333,75.5089,29731.0
2017-02-27 10:00:00,96.45,96.61,95.92,95.92,23234.0,75.4776,75.6028,75.0629,75.0629,23234.0
2017-02-27 10:30:00,95.94,96.14,95.76,95.76,27977.0,75.0785,75.235,74.9377,74.9377,27977.0
2017-02-27 11:00:00,95.76,96.25,95.76,95.87,27444.0,74.9377,75.3211,74.9377,75.0237,27444.0
2017-02-27 11:30:00,95.87,95.96,95.65,95.65,32926.0,75.0237,75.0942,74.8516,74.8516,32926.0
2017-02-27 12:00:00,95.65,96.1,95.65,95.65,57101.0,74.8516,75.2037,74.8516,74.8516,57101.0
2017-02-27 12:30:00,95.67,95.94,95.59,95.87,26852.0,74.8672,75.0785,74.8046,75.0237,26852.0
2017-02-27 13:00:00,95.9,96.09,95.83,96.09,26954.0,75.0472,75.1959,74.9924,75.1959,26954.0
2017-02-27 13:30:00,96.1,96.16,96.0,96.14,25303.0,75.2037,75.2507,75.1255,75.235,25303.0
2017-02-27 14:00:00,96.14,96.3,96.07,96.27,39068.0,75.235,75.3602,75.1803,75.3368,39068.0
2017-02-27 14:30:00,96.23,96.41,96.17,96.34,40110.0,75.3055,75.4463,75.2585,75.3916,40110.0
2017-02-27 15:00:00,96.33,96.48,96.32,96.39,42960.0,75.3837,75.5011,75.3759,75.4307,42960.0
2017-02-27 15:30:00,96.38,96.42,96.1,96.17,107160.0,75.4229,75.4542,75.2037,75.2585,107160.0
2017-02-28 09:30:00,95.83,96.05,95.28,95.59,35221.0,74.9924,75.1646,74.562,74.8046,35221.0
2017-02-28 10:00:00,95.7,95.8,95.55,95.64,31916.0,74.8907,74.969,74.7733,74.8438,31916.0
2017-02-28 10:30:00,95.68,95.99,95.59,95.97,17672.0,74.8751,75.1177,74.8046,75.102,17672.0
2017-02-28 11:00:00,96.0,96.01,95.73,95.78,21424.0,75.1255,75.1333,74.9142,74.9533,21424.0
2017-02-28 11:30:00,95.79,95.97,95.76,95.86,18794.0,74.9611,75.102,74.9377,75.0159,18794.0
2017-02-28 12:00:00,95.85,95.85,95.62,95.62,23701.0,75.0081,75.0081,74.8281,74.8281,23701.0
2017-02-28 12:30:00,95.63,95.81,95.6,95.76,21317.0,74.8359,74.9768,74.8125,74.9377,21317.0
2017-02-28 13:00:00,95.74,95.78,95.71,95.75,20117.0,74.922,74.9533,74.8985,74.9298,20117.0
2017-02-28 13:30:00,95.76,95.76,95.66,95.7,32889.0,74.9377,74.9377,74.8594,74.8907,32889.0
2017-02-28 14:00:00,95.71,95.74,95.53,95.63,40997.0,74.8985,74.922,74.7577,74.8359,40997.0
2017-02-28 14:30:00,95.63,95.66,95.5,95.59,33074.0,74.8359,74.8594,74.7342,74.8046,33074.0
2017-02-28 15:00:00,95.58,95.85,95.58,95.74,45617.0,74.7968,75.0081,74.7968,74.922,45617.0
2017-02-28 15:30:00,95.74,95.86,95.55,95.7,119150.0,74.922,75.0159,74.7733,74.8907,119150.0
2017-03-01 09:30:00,96.54,96.93,96.36,96.64,33642.0,75.5481,75.8533,75.4072,75.6263,33642.0
2017-03-01 10:00:00,96.63,97.26,96.57,97.26,34176.0,75.6185,76.1115,75.5715,76.1115,34176.0
2017-03-01 10:30:00,97.26,97.26,96.51,96.6,24319.0,76.1115,76.1115,75.5246,75.595,24319.0
2017-03-01 11:00:00,96.61,96.62,96.34,96.35,17332.0,75.6028,75.6107,75.3916,75.3994,17332.0
2017-03-01 11:30:00,96.39,96.67,96.23,96.55,34720.0,75.4307,75.6498,75.3055,75.5559,34720.0
2017-03-01 12:00:00,96.61,96.9,96.61,96.81,23837.0,75.6028,75.8298,75.6028,75.7594,23837.0
2017-03-01 12:30:00,96.83,96.9,96.71,96.88,30388.0,75.775,75.8298,75.6811,75.8141,30388.0
2017-03-01 13:00:00,96.9,96.92,96.63,96.71,21153.0,75.8298,75.8454,75.6185,75.6811,21153.0
2017-03-01 13:30:00,96.71,96.75,96.62,96.64,32215.0,75.6811,75.7124,75.6107,75.6263,32215.0
2017-03-01 14:00:00,96.63,96.84,96.55,96.82,35147.0,75.6185,75.7828,75.5559,75.7672,35147.0
2017-03-01 14:30:00,96.8,96.84,96.58,96.71,32279.0,75.7515,75.7828,75.5794,75.6811,32279.0
2017-03-01 15:00:00,96.69,96.76,96.55,96.7,44375.0,75.6654,75.7202,75.5559,75.6733,44375.0
2017-03-01 15:30:00,96.72,96.78,96.49,96.54,107464.0,75.6889,75.7359,75.5089,75.5481,107464.0
2017-03-02 09:30:00,96.5,96.51,96.08,96.43,17084.0,75.5168,75.5246,75.1881,75.462,17084.0
2017-03-02 10:00:00,96.45,96.51,96.27,96.42,17254.0,75.4776,75.5246,75.3368,75.4542,17254.0
2017-03-02 10:30:00,96.42,96.52,96.09,96.09,22855.0,75.4542,75.5324,75.1959,75.1959,22855.0
2017-03-02 11:00:00,96.08,96.11,95.85,95.89,22357.0,75.1881,75.2116,75.0081,75.0394,22357.0
2017-03-02 11:30:00,95.87,95.91,95.66,95.82,66906.0,75.0237,75.0551,74.8594,74.9846,66906.0
2017-03-02 12:00:00,95.83,95.83,95.7,95.72,21448.0,74.9924,74.9924,74.8907,74.9064,21448.0
2017-03-02 12:30:00,95.73,95.96,95.7,95.91,9055.0,74.9142,75.0942,74.8907,75.0551,9055.0
2017-03-02 13:00:00,95.91,96.03,95.87,96.0,24310.0,75.0551,75.149,75.0237,75.1255,24310.0
2017-03-02 13:30:00,95.99,96.07,95.97,96.01,12890.0,75.1177,75.1803,75.102,75.1333,12890.0
2017-03-02 14:00:00,96.04,96.11,95.72,96.08,46135.0,75.1568,75.2116,74.9064,75.1881,46135.0
2017-03-02 14:30:00,96.08,96.12,95.98,96.03,16375.0,75.1881,75.2194,75.1098,75.149,16375.0
2017-03-02 15:00:00,96.01,96.1,95.92,96.05,44397.0,75.1333,75.2037,75.0629,75.1646,44397.0
2017-03-02 15:30:00,96.06,96.11,95.79,95.86,118714.0,75.1724,75.2116,74.9611,75.0159,118714.0
2017-03-03 09:30:00,95.88,95.99,95.05,95.05,21427.0,75.0316,75.1177,74.3821,74.3821,21427.0
2017-03-03 10:00:00,95.06,95.1,94.46,94.68,57197.0,74.3899,74.4212,73.9203,74.0925,57197.0
2017-03-03 10:30:00,94.67,94.96,94.64,94.7,39364.0,74.0847,74.3116,74.0612,74.1082,39364.0
2017-03-03 11:00:00,94.68,94.77,94.62,94.64,30030.0,74.0925,74.1629,74.0456,74.0612,30030.0
2017-03-03 11:30:00,94.64,94.85,94.63,94.74,45313.0,74.0612,74.2255,74.0534,74.1395,45313.0
2017-03-03 12:00:00,94.73,94.85,94.7,94.73,44093.0,74.1316,74.2255,74.1082,74.1316,44093.0
2017-03-03 12:30:00,94.74,94.79,94.7,94.7,16975.0,74.1395,74.1786,74.1082,74.1082,16975.0
2017-03-03 13:00:00,94.7,94.71,94.4,94.49,31756.0,74.1082,74.116,73.8734,73.9438,31756.0
2017-03-03 13:30:00,94.54,94.55,94.4,94.42,12764.0,73.9829,73.9908,73.8734,73.889,12764.0
2017-03-03 14:00:00,94.42,94.53,94.4,94.4,24280.0,73.889,73.9751,73.8734,73.8734,24280.0
2017-03-03 14:30:00,94.4,94.59,94.37,94.52,40904.0,73.8734,74.0221,73.8499,73.9673,40904.0
2017-03-03 15:00:00,94.5,94.65,94.41,94.65,37051.0,73.9516,74.069,73.8812,74.069,37051.0
2017-03-03 15:30:00,94.64,94.74,94.54,94.68,171367.0,74.0612,74.1395,73.9829,74.0925,171367.0
2017-03-06 09:30:00,94.36,94.69,94.0,94.15,34135.0,73.8421,74.1003,73.5604,73.6778,34135.0
2017-03-06 10:00:00,94.18,94.63,94.18,94.61,96750.0,73.7012,74.0534,73.7012,74.0377,96750.0
2017-03-06 10:30:00,94.62,94.62,94.24,94.26,41076.0,74.0456,74.0456,73.7482,73.7638,41076.0
2017-03-06 11:00:00,94.25,94.42,94.15,94.37,41493.0,73.756,73.889,73.6778,73.8499,41493.0
2017-03-06 11:30:00,94.37,94.54,94.32,94.52,16885.0,73.8499,73.9829,73.8108,73.9673,16885.0
2017-03-06 12:00:00,94.52,94.59,94.37,94.57,19392.0,73.9673,74.0221,73.8499,74.0064,19392.0
2017-03-06 12:30:00,94.57,94.59,94.49,94.59,12295.0,74.0064,74.0221,73.9438,74.0221,12295.0
2017-03-06 13:00:00,94.58,94.68,94.55,94.62,10662.0,74.0143,74.0925,73.9908,74.0456,10662.0
2017-03-06 13:30:00,94.61,94.68,94.56,94.62,17355.0,74.0377,74.0925,73.9986,74.0456,17355.0
2017-03-06 14:00:00,94.6,94.61,94.33,94.4,24721.0,74.0299,74.0377,73.8186,73.8734,24721.0
2017-03-06 14:30:00,94.4,94.47,94.24,94.25,21717.0,73.8734,73.9282,73.7482,73.756,21717.0
2017-03-06 15:00:00,94.25,94.44,94.25,94.35,26299.0,73.756,73.9047,73.756,73.8343,26299.0
2017-03-06 15:30:00,94.35,94.52,94.18,94.18,91371.0,73.8343,73.9673,73.7012,73.7012,91371.0
2017-03-07 09:30:00,94.03,94.07,93.58,93.8,20869.0,73.5838,73.6151,73.2317,73.4039,20869.0
2017-03-07 10:00:00,93.81,94.16,93.7,94.04,23028.0,73.4117,73.6856,73.3256,73.5917,23028.0
2017-03-07 10:30:00,94.06,94.12,93.8,93.83,21325.0,73.6073,73.6543,73.4039,73.4273,21325.0
2017-03-07 11:00:00,93.87,93.91,93.7,93.8,29494.0,73.4586,73.4899,73.3256,73.4039,29494.0
2017-03-07 11:30:00,93.79,93.97,93.67,93.89,22767.0,73.396,73.5369,73.3021,73.4743,22767.0
2017-03-07 12:00:00,93.91,93.95,93.78,93.88,30735.0,73.4899,73.5212,73.3882,73.4665,30735.0
2017-03-07 12:30:00,93.86,93.88,93.7,93.8,20825.0,73.4508,73.4665,73.3256,73.4039,20825.0
2017-03-07 13:00:00,93.81,93.91,93.78,93.89,30803.0,73.4117,73.4899,73.3882,73.4743,30803.0
2017-03-07 13:30:00,93.9,93.9,93.73,93.74,15076.0,73.4821,73.4821,73.3491,73.3569,15076.0
2017-03-07 14:00:00,93.75,93.91,93.71,93.72,33883.0,73.3647,73.4899,73.3334,73.3413,33883.0
2017-03-07 14:30:00,93.73,93.76,93.51,93.61,39545.0,73.3491,73.3726,73.1769,73.2552,39545.0
2017-03-07 15:00:00,93.59,93.78,93.56,93.61,33665.0,73.2395,73.3882,73.216,73.2552,33665.0
2017-03-07 15:30:00,93.61,93.65,93.44,93.52,77573.0,73.2552,73.2865,73.1221,73.1847,77573.0
2017-03-08 09:30:00,92.81,93.25,92.77,93.04,20071.0,73.1554,73.5022,73.1239,73.3367,20071.0
2017-03-08 10:00:00,93.08,93.24,93.06,93.18,16499.0,73.3682,73.4944,73.3525,73.4471,16499.0
2017-03-08 10:30:00,93.16,93.32,92.99,93.3,20866.0,73.4313,73.5574,73.2973,73.5417,20866.0
2017-03-08 11:00:00,93.28,93.5,93.19,93.3,15667.0,73.5259,73.6993,73.4549,73.5417,15667.0
2017-03-08 11:30:00,93.28,93.28,92.99,93.12,26522.0,73.5259,73.5259,73.2973,73.3998,26522.0
2017-03-08 12:00:00,93.17,93.35,93.16,93.16,17488.0,73.4392,73.5811,73.4313,73.4313,17488.0
2017-03-08 12:30:00,93.16,93.26,93.11,93.2,18891.0,73.4313,73.5101,73.3919,73.4628,18891.0
2017-03-08 13:00:00,93.22,93.59,93.22,93.34,20715.0,73.4786,73.7702,73.4786,73.5732,20715.0
2017-03-08 13:30:00,93.38,93.43,93.25,93.35,31399.0,73.6047,73.6441,73.5022,73.5811,31399.0
2017-03-08 14:00:00,93.35,93.37,93.04,93.19,23731.0,73.5811,73.5968,73.3367,73.4549,23731.0
2017-03-08 14:30:00,93.19,93.24,93.05,93.21,26954.0,73.4549,73.4944,73.3446,73.4707,26954.0
2017-03-08 15:00:00,93.21,93.37,93.19,93.21,32398.0,73.4707,73.5968,73.4549,73.4707,32398.0
2017-03-08 15:30:00,93.22,93.22,93.07,93.17,109196.0,73.4786,73.4786,73.3604,73.4392,109196.0
2017-03-09 09:30:00,93.24,93.26,92.82,93.04,21759.0,73.4944,73.5101,73.1633,73.3367,21759.0
2017-03-09 10:00:00,93.05,93.12,92.84,92.96,47653.0,73.3446,73.3998,73.1791,73.2737,47653.0
2017-03-09 10:30:00,92.93,93.04,92.81,93.01,28464.0,73.25,73.3367,73.1554,73.3131,28464.0
2017-03-09 11:00:00,93.03,93.3,92.99,93.29,33963.0,73.3288,73.5417,73.2973,73.5338,33963.0
2017-03-09 11:30:00,93.32,93.34,93.02,93.11,23897.0,73.5574,73.5732,73.321,73.3919,23897.0
2017-03-09 12:00:00,93.12,93.32,93.09,93.22,22147.0,73.3998,73.5574,73.3761,73.4786,22147.0
2017-03-09 12:30:00,93.22,93.36,93.16,93.24,27560.0,73.4786,73.5889,73.4313,73.4944,27560.0
2017-03-09 13:00:00,93.27,93.34,93.17,93.21,23646.0,73.518,73.5732,73.4392,73.4707,23646.0
2017-03-09 13:30:00,93.18,93.31,93.12,93.17,36923.0,73.4471,73.5495,73.3998,73.4392,36923.0
2017-03-09 14:00:00,93.17,93.21,92.85,93.03,30758.0,73.4392,73.4707,73.187,73.3288,30758.0
2017-03-09 14:30:00,93.0,93.06,92.82,93.0,50300.0,73.3052,73.3525,73.1633,73.3052,50300.0
2017-03-09 15:00:00,92.99,93.18,92.86,92.89,45835.0,73.2973,73.4471,73.1948,73.2185,45835.0
2017-03-09 15:30:00,92.89,93.09,92.88,92.96,122885.0,73.2185,73.3761,73.2106,73.2737,122885.0
2017-03-10 09:30:00,93.3,93.6,92.85,93.29,40498.0,73.5417,73.7781,73.187,73.5338,40498.0
2017-03-10 10:00:00,93.3,93.59,93.25,93.56,30577.0,73.5417,73.7702,73.5022,73.7466,30577.0
2017-03-10 10:30:00,93.51,93.6,93.05,93.23,49329.0,73.7072,73.7781,73.3446,73.4865,49329.0
2017-03-10 11:00:00,93.25,93.3,92.77,93.2,54565.0,73.5022,73.5417,73.1239,73.4628,54565.0
2017-03-10 11:30:00,93.25,93.37,92.97,93.09,48618.0,73.5022,73.5968,73.2815,73.3761,48618.0
2017-03-10 12:00:00,93.09,93.39,93.05,93.34,16514.0,73.3761,73.6126,73.3446,73.5732,16514.0
2017-03-10 12:30:00,93.29,93.33,93.15,93.29,23613.0,73.5338,73.5653,73.4234,73.5338,23613.0
2017-03-10 13:00:00,93.29,93.29,93.12,93.24,21521.0,73.5338,73.5338,73.3998,73.4944,21521.0
2017-03-10 13:30:00,93.24,93.33,93.15,93.27,24265.0,73.4944,73.5653,73.4234,73.518,24265.0
2017-03-10 14:00:00,93.29,93.41,93.2,93.36,19058.0,73.5338,73.6284,73.4628,73.5889,19058.0
2017-03-10 14:30:00,93.35,93.38,93.13,93.14,17546.0,73.5811,73.6047,73.4077,73.4155,17546.0
2017-03-10 15:00:00,93.14,93.32,93.13,93.3,29450.0,73.4155,73.5574,73.4077,73.5417,29450.0
2017-03-10 15:30:00,93.32,93.33,93.11,93.23,79635.0,73.5574,73.5653,73.3919,73.4865,79635.0
2017-03-13 09:30:00,93.21,93.79,93.11,93.25,23177.0,73.4707,73.9279,73.3919,73.5022,23177.0
2017-03-13 10:00:00,93.3,93.37,92.91,93.26,23312.0,73.5417,73.5968,73.2342,73.5101,23312.0
2017-03-13 10:30:00,93.3,93.3,92.87,93.04,13218.0,73.5417,73.5417,73.2027,73.3367,13218.0
2017-03-13 11:00:00,92.98,93.03,92.87,92.99,19913.0,73.2894,73.3288,73.2027,73.2973,19913.0
2017-03-13 11:30:00,93.06,93.62,92.98,93.62,48395.0,73.3525,73.7939,73.2894,73.7939,48395.0
2017-03-13 12:00:00,93.62,93.67,93.5,93.54,30647.0,73.7939,73.8333,73.6993,73.7308,30647.0
2017-03-13 12:30:00,93.54,93.69,93.45,93.68,13862.0,73.7308,73.8491,73.6599,73.8412,13862.0
2017-03-13 13:00:00,93.68,93.9,93.65,93.88,28319.0,73.8412,74.0146,73.8175,73.9988,28319.0
2017-03-13 13:30:00,93.88,93.93,93.67,93.83,23092.0,73.9988,74.0382,73.8333,73.9594,23092.0
2017-03-13 14:00:00,93.83,93.87,93.61,93.79,35841.0,73.9594,73.9909,73.786,73.9279,35841.0
2017-03-13 14:30:00,93.8,93.98,93.78,93.9,33345.0,73.9358,74.0776,73.92,74.0146,33345.0
2017-03-13 15:00:00,93.89,94.13,93.89,93.99,55597.0,74.0067,74.1959,74.0067,74.0855,55597.0
2017-03-13 15:30:00,93.99,94.22,93.98,94.14,116210.0,74.0855,74.2668,74.0776,74.2038,116210.0
2017-03-14 09:30:00,93.95,94.36,93.71,94.01,25919.0,74.054,74.3772,73.8648,74.1013,25919.0
2017-03-14 10:00:00,93.97,94.12,93.67,93.89,28681.0,74.0698,74.188,73.8333,74.0067,28681.0
2017-03-14 10:30:00,93.92,94.29,93.8,94.04,30211.0,74.0304,74.322,73.9358,74.1249,30211.0
2017-03-14 11:00:00,94.07,94.24,93.91,94.14,30731.0,74.1486,74.2826,74.0225,74.2038,30731.0
2017-03-14 11:30:00,94.12,94.3,94.12,94.14,17531.0,74.188,74.3299,74.188,74.2038,17531.0
2017-03-14 12:00:00,94.19,94.23,93.92,94.04,19503.0,74.2432,74.2747,74.0304,74.1249,19503.0
2017-03-14 12:30:00,94.06,94.08,93.94,94.03,13905.0,74.1407,74.1565,74.0461,74.1171,13905.0
2017-03-14 13:00:00,94.04,94.12,93.95,94.02,10755.0,74.1249,74.188,74.054,74.1092,10755.0
2017-03-14 13:30:00,94.06,94.14,94.02,94.03,17671.0,74.1407,74.2038,74.1092,74.1171,17671.0
2017-03-14 14:00:00,94.05,94.08,93.98,94.08,19155.0,74.1328,74.1565,74.0776,74.1565,19155.0
2017-03-14 14:30:00,94.03,94.14,93.95,94.02,19007.0,74.1171,74.2038,74.054,74.1092,19007.0
2017-03-14 15:00:00,94.04,94.13,94.03,94.12,25684.0,74.1249,74.1959,74.1171,74.188,25684.0
2017-03-14 15:30:00,94.13,94.15,93.92,94.04,75233.0,74.1959,74.2116,74.0304,74.1249,75233.0
2017-03-15 09:30:00,94.2,94.34,93.77,94.27,13390.0,74.2511,74.3614,73.9121,74.3062,13390.0
2017-03-15 10:00:00,94.27,94.44,94.21,94.34,19320.0,74.3062,74.4402,74.2589,74.3614,19320.0
2017-03-15 10:30:00,94.39,94.41,94.11,94.19,19966.0,74.4008,74.4166,74.1801,74.2432,19966.0
2017-03-15 11:00:00,94.19,94.47,94.19,94.45,18729.0,74.2432,74.4639,74.2432,74.4481,18729.0
2017-03-15 11:30:00,94.46,94.52,94.29,94.36,28478.0,74.456,74.5033,74.322,74.3772,28478.0
2017-03-15 12:00:00,94.35,94.36,93.86,93.98,22117.0,74.3693,74.3772,73.9831,74.0776,22117.0
2017-03-15 12:30:00,93.98,94.15,93.92,93.96,39170.0,74.0776,74.2116,74.0304,74.0619,39170.0
2017-03-15 13:00:00,93.96,94.16,93.91,94.13,40429.0,74.0619,74.2195,74.0225,74.1959,40429.0
2017-03-15 13:30:00,94.12,94.13,93.75,93.82,38930.0,74.188,74.1959,73.8964,73.9515,38930.0
2017-03-15 14:00:00,93.87,94.06,93.85,93.91,83825.0,73.9909,74.1407,73.9752,74.0225,83825.0
2017-03-15 14:30:00,93.91,94.04,93.58,93.79,43956.0,74.0225,74.1249,73.7624,73.9279,43956.0
2017-03-15 15:00:00,93.76,94.01,93.7,93.95,55613.0,73.9042,74.1013,73.8569,74.054,55613.0
2017-03-15 15:30:00,93.95,94.13,93.88,93.95,178994.0,74.054,74.1959,73.9988,74.054,178994.0
2017-03-16 09:30:00,94.4,94.5,93.89,94.21,21365.0,74.4087,74.4875,74.0067,74.2589,21365.0
2017-03-16 10:00:00,94.22,94.42,94.12,94.24,15040.0,74.2668,74.4245,74.188,74.2826,15040.0
2017-03-16 10:30:00,94.35,94.5,94.26,94.31,17331.0,74.3693,74.4875,74.2984,74.3378,17331.0
2017-03-16 11:00:00,94.31,94.31,94.02,94.21,13607.0,74.3378,74.3378,74.1092,74.2589,13607.0
2017-03-16 11:30:00,94.21,94.47,94.21,94.44,18087.0,74.2589,74.4639,74.2589,74.4402,18087.0
2017-03-16 12:00:00,94.44,94.67,94.43,94.64,15975.0,74.4402,74.6215,74.4324,74.5979,15975.0
2017-03-16 12:30:00,94.66,94.73,94.54,94.54,10358.0,74.6136,74.6688,74.5191,74.5191,10358.0
2017-03-16 13:00:00,94.51,94.56,94.36,94.45,10123.0,74.4954,74.5348,74.3772,74.4481,10123.0
2017-03-16 13:30:00,94.43,94.56,94.38,94.41,8256.0,74.4324,74.5348,74.3929,74.4166,8256.0
2017-03-16 14:00:00,94.4,94.45,94.27,94.29,13066.0,74.4087,74.4481,74.3062,74.322,13066.0
2017-03-16 14:30:00,94.32,94.36,94.1,94.1,10744.0,74.3456,74.3772,74.1722,74.1722,10744.0
2017-03-16 15:00:00,94.07,94.28,94.02,94.23,19767.0,74.1486,74.3141,74.1092,74.2747,19767.0
2017-03-16 15:30:00,94.21,94.34,94.12,94.24,70417.0,74.2589,74.3614,74.188,74.2826,70417.0
2017-03-17 09:30:00,94.58,94.68,94.24,94.38,161941.0,74.5506,74.6294,74.2826,74.3929,161941.0
2017-03-17 10:00:00,94.4,94.44,93.99,94.3,22197.0,74.4087,74.4402,74.0855,74.3299,22197.0
2017-03-17 10:30:00,94.31,94.58,94.2,94.24,23821.0,74.3378,74.5506,74.2511,74.2826,23821.0
2017-03-17 11:00:00,94.16,94.2,94.05,94.16,13804.0,74.2195,74.2511,74.1328,74.2195,13804.0
2017-03-17 11:30:00,94.17,94.34,94.0,94.29,20346.0,74.2274,74.3614,74.0934,74.322,20346.0
2017-03-17 12:00:00,94.32,94.39,94.27,94.27,9214.0,74.3456,74.4008,74.3062,74.3062,9214.0
2017-03-17 12:30:00,94.32,94.41,94.22,94.33,11716.0,74.3456,74.4166,74.2668,74.3535,11716.0
2017-03-17 13:00:00,94.32,94.35,94.22,94.29,10443.0,74.3456,74.3693,74.2668,74.322,10443.0
2017-03-17 13:30:00,94.29,94.4,94.2,94.3,17395.0,74.322,74.4087,74.2511,74.3299,17395.0
2017-03-17 14:00:00,94.3,94.49,94.28,94.37,9664.0,74.3299,74.4796,74.3141,74.3851,9664.0
2017-03-17 14:30:00,94.37,94.4,94.25,94.34,19107.0,74.3851,74.4087,74.2905,74.3614,19107.0
2017-03-17 15:00:00,94.38,94.43,94.28,94.33,21427.0,74.3929,74.4324,74.3141,74.3535,21427.0
2017-03-17 15:30:00,94.37,95.0,94.36,94.88,211330.0,74.3851,74.8816,74.3772,74.7871,211330.0
2017-03-20 09:30:00,94.95,94.95,94.12,94.25,25145.0,74.8422,74.8422,74.188,74.2905,25145.0
2017-03-20 10:00:00,94.28,94.93,94.27,94.86,24556.0,74.3141,74.8265,74.3062,74.7713,24556.0
2017-03-20 10:30:00,94.85,94.89,94.51,94.82,22068.0,74.7634,74.7949,74.4954,74.7398,22068.0
2017-03-20 11:00:00,94.75,94.82,94.5,94.67,11413.0,74.6846,74.7398,74.4875,74.6215,11413.0
2017-03-20 11:30:00,94.68,94.68,94.37,94.6,15839.0,74.6294,74.6294,74.3851,74.5664,15839.0
2017-03-20 12:00:00,94.66,94.77,94.58,94.74,19906.0,74.6136,74.7003,74.5506,74.6767,19906.0
2017-03-20 12:30:00,94.75,94.82,94.55,94.79,13702.0,74.6846,74.7398,74.5269,74.7161,13702.0
2017-03-20 13:00:00,94.8,94.86,94.68,94.75,21636.0,74.724,74.7713,74.6294,74.6846,21636.0
2017-03-20 13:30:00,94.75,94.84,94.42,94.58,21272.0,74.6846,74.7555,74.4245,74.5506,21272.0
2017-03-20 14:00:00,94.61,94.69,94.55,94.62,12812.0,74.5742,74.6373,74.5269,74.5821,12812.0
2017-03-20 14:30:00,94.58,94.67,94.29,94.48,16949.0,74.5506,74.6215,74.322,74.4718,16949.0
2017-03-20 15:00:00,94.45,94.51,94.33,94.44,34531.0,74.4481,74.4954,74.3535,74.4402,34531.0
2017-03-20 15:30:00,94.45,94.52,94.29,94.33,80274.0,74.4481,74.5033,74.322,74.3535,80274.0
2017-03-21 09:30:00,94.65,94.65,94.1,94.14,20493.0,74.6058,74.6058,74.1722,74.2038,20493.0
2017-03-21 10:00:00,94.15,94.16,93.41,93.44,61779.0,74.2116,74.2195,73.6284,73.652,61779.0
2017-03-21 10:30:00,93.45,93.61,93.27,93.28,54286.0,73.6599,73.786,73.518,73.5259,54286.0
2017-03-21 11:00:00,93.29,93.39,93.11,93.33,48219.0,73.5338,73.6126,73.3919,73.5653,48219.0
2017-03-21 11:30:00,93.34,93.37,93.0,93.37,24637.0,73.5732,73.5968,73.3052,73.5968,24637.0
2017-03-21 12:00:00,93.34,93.54,93.34,93.5,18614.0,73.5732,73.7308,73.5732,73.6993,18614.0
2017-03-21 12:30:00,93.55,93.61,93.3,93.32,16645.0,73.7387,73.786,73.5417,73.5574,16645.0
2017-03-21 13:00:00,93.36,93.52,93.28,93.52,15920.0,73.5889,73.7151,73.5259,73.7151,15920.0
2017-03-21 13:30:00,93.52,93.56,93.24,93.34,16613.0,73.7151,73.7466,73.4944,73.5732,16613.0
2017-03-21 14:00:00,93.42,93.74,93.33,93.62,19538.0,73.6362,73.8885,73.5653,73.7939,19538.0
2017-03-21 14:30:00,93.63,93.78,93.53,93.71,16028.0,73.8018,73.92,73.7229,73.8648,16028.0
2017-03-21 15:00:00,93.72,93.72,93.57,93.65,44718.0,73.8727,73.8727,73.7545,73.8175,44718.0
2017-03-21 15:30:00,93.65,93.66,93.22,93.29,116621.0,73.8175,73.8254,73.4786,73.5338,116621.0
2017-03-22 09:30:00,93.36,93.5,92.96,93.0,38593.0,73.5889,73.6993,73.2737,73.3052,38593.0
2017-03-22 10:00:00,93.05,93.26,92.75,92.78,27621.0,73.3446,73.5101,73.1081,73.1318,27621.0
2017-03-22 10:30:00,92.81,93.31,92.7,92.99,18696.0,73.1554,73.5495,73.0687,73.2973,18696.0
2017-03-22 11:00:00,92.99,93.55,92.91,93.41,17595.0,73.2973,73.7387,73.2342,73.6284,17595.0
2017-03-22 11:30:00,93.39,93.51,93.27,93.45,9820.0,73.6126,73.7072,73.518,73.6599,9820.0
2017-03-22 12:00:00,93.45,93.51,93.11,93.25,31891.0,73.6599,73.7072,73.3919,73.5022,31891.0
2017-03-22 12:30:00,93.26,93.33,93.16,93.27,24323.0,73.5101,73.5653,73.4313,73.518,24323.0
2017-03-22 13:00:00,93.27,93.28,92.95,93.03,20522.0,73.518,73.5259,73.2658,73.3288,20522.0
2017-03-22 13:30:00,93.01,93.15,92.91,92.94,18078.0,73.3131,73.4234,73.2342,73.2579,18078.0
2017-03-22 14:00:00,92.92,93.06,92.78,92.81,17010.0,73.2421,73.3525,73.1318,73.1554,17010.0
2017-03-22 14:30:00,92.82,93.07,92.79,92.98,25985.0,73.1633,73.3604,73.1397,73.2894,25985.0
2017-03-22 15:00:00,92.96,93.4,92.95,93.2,32634.0,73.2737,73.6205,73.2658,73.4628,32634.0
2017-03-22 15:30:00,93.2,93.54,93.13,93.47,76025.0,73.4628,73.7308,73.4077,73.6757,76025.0
2017-03-23 09:30:00,93.36,93.44,92.71,93.28,17575.0,73.5889,73.652,73.0766,73.5259,17575.0
2017-03-23 10:00:00,93.26,93.39,93.2,93.3,17500.0,73.5101,73.6126,73.4628,73.5417,17500.0
2017-03-23 10:30:00,93.28,93.56,93.23,93.49,25337.0,73.5259,73.7466,73.4865,73.6914,25337.0
2017-03-23 11:00:00,93.47,93.7,93.45,93.7,9830.0,73.6757,73.8569,73.6599,73.8569,9830.0
2017-03-23 11:30:00,93.69,93.82,93.55,93.57,8328.0,73.8491,73.9515,73.7387,73.7545,8328.0
2017-03-23 12:00:00,93.57,93.77,93.56,93.65,8357.0,73.7545,73.9121,73.7466,73.8175,8357.0
2017-03-23 12:30:00,93.65,93.81,93.6,93.74,16789.0,73.8175,73.9437,73.7781,73.8885,16789.0
2017-03-23 13:00:00,93.72,93.72,93.39,93.55,20416.0,73.8727,73.8727,73.6126,73.7387,20416.0
2017-03-23 13:30:00,93.57,93.8,93.5,93.68,15016.0,73.7545,73.9358,73.6993,73.8412,15016.0
2017-03-23 14:00:00,93.66,93.79,93.63,93.64,11017.0,73.8254,73.9279,73.8018,73.8097,11017.0
2017-03-23 14:30:00,93.62,93.75,93.54,93.59,29721.0,73.7939,73.8964,73.7308,73.7702,29721.0
2017-03-23 15:00:00,93.56,93.61,93.43,93.44,46331.0,73.7466,73.786,73.6441,73.652,46331.0
2017-03-23 15:30:00,93.48,93.58,93.24,93.49,81870.0,73.6835,73.7624,73.4944,73.6914,81870.0
2017-03-24 09:30:00,93.51,93.76,93.33,93.6,20417.0,73.7072,73.9042,73.5653,73.7781,20417.0
2017-03-24 10:00:00,93.61,93.61,93.28,93.43,10959.0,73.786,73.786,73.5259,73.6441,10959.0
2017-03-24 10:30:00,93.43,93.62,93.34,93.59,8855.0,73.6441,73.7939,73.5732,73.7702,8855.0
2017-03-24 11:00:00,93.6,93.62,93.32,93.45,10134.0,73.7781,73.7939,73.5574,73.6599,10134.0
2017-03-24 11:30:00,93.45,93.62,93.45,93.61,14162.0,73.6599,73.7939,73.6599,73.786,14162.0
2017-03-24 12:00:00,93.59,93.62,93.32,93.47,9993.0,73.7702,73.7939,73.5574,73.6757,9993.0
2017-03-24 12:30:00,93.41,93.48,93.31,93.35,6687.0,73.6284,73.6835,73.5495,73.5811,6687.0
2017-03-24 13:00:00,93.39,93.39,93.24,93.37,7487.0,73.6126,73.6126,73.4944,73.5968,7487.0
2017-03-24 13:30:00,93.44,93.45,93.17,93.17,7867.0,73.652,73.6599,73.4392,73.4392,7867.0
2017-03-24 14:00:00,93.2,93.25,93.01,93.01,11759.0,73.4628,73.5022,73.3131,73.3131,11759.0
2017-03-24 14:30:00,93.05,93.06,92.66,92.76,14656.0,73.3446,73.3525,73.0372,73.116,14656.0
2017-03-24 15:00:00,92.76,92.86,92.73,92.8,56126.0,73.116,73.1948,73.0924,73.1475,56126.0
2017-03-24 15:30:00,92.8,93.13,92.74,92.85,176923.0,73.1475,73.4077,73.1002,73.187,176923.0
2017-03-27 09:30:00,92.31,92.65,92.06,92.54,35473.0,72.7613,73.0293,72.5643,72.9426,35473.0
2017-03-27 10:00:00,92.57,92.63,92.35,92.55,17457.0,72.9662,73.0135,72.7928,72.9505,17457.0
2017-03-27 10:30:00,92.55,92.62,92.47,92.53,10948.0,72.9505,73.0057,72.8874,72.9347,10948.0
2017-03-27 11:00:00,92.53,92.67,92.45,92.64,16548.0,72.9347,73.0451,72.8717,73.0214,16548.0
2017-03-27 11:30:00,92.71,92.79,92.6,92.77,15495.0,73.0766,73.1397,72.9899,73.1239,15495.0
2017-03-27 12:00:00,92.75,92.77,92.55,92.56,28360.0,73.1081,73.1239,72.9505,72.9584,28360.0
2017-03-27 12:30:00,92.57,92.58,92.45,92.53,17008.0,72.9662,72.9741,72.8717,72.9347,17008.0
2017-03-27 13:00:00,92.54,92.67,92.46,92.48,27990.0,72.9426,73.0451,72.8795,72.8953,27990.0
2017-03-27 13:30:00,92.51,92.52,92.35,92.35,19750.0,72.919,72.9268,72.7928,72.7928,19750.0
2017-03-27 14:00:00,92.33,92.48,92.25,92.35,21112.0,72.7771,72.8953,72.714,72.7928,21112.0
2017-03-27 14:30:00,92.38,92.64,92.33,92.64,17042.0,72.8165,73.0214,72.7771,73.0214,17042.0
2017-03-27 15:00:00,92.65,92.81,92.62,92.65,18143.0,73.0293,73.1554,73.0057,73.0293,18143.0
2017-03-27 15:30:00,92.65,92.84,92.6,92.76,63921.0,73.0293,73.1791,72.9899,73.116,63921.0
2017-03-28 09:30:00,92.36,92.67,92.09,92.46,31137.0,72.8007,73.0451,72.5879,72.8795,31137.0
2017-03-28 10:00:00,92.54,92.73,92.24,92.3,24268.0,72.9426,73.0924,72.7061,72.7534,24268.0
2017-03-28 10:30:00,92.34,92.44,92.3,92.39,15479.0,72.785,72.8638,72.7534,72.8244,15479.0
2017-03-28 11:00:00,92.39,92.76,92.39,92.66,13928.0,72.8244,73.116,72.8244,73.0372,13928.0
2017-03-28 11:30:00,92.62,92.82,92.62,92.75,21912.0,73.0057,73.1633,73.0057,73.1081,21912.0
2017-03-28 12:00:00,92.74,92.74,92.58,92.65,14968.0,73.1002,73.1002,72.9741,73.0293,14968.0
2017-03-28 12:30:00,92.65,92.72,92.54,92.67,21250.0,73.0293,73.0845,72.9426,73.0451,21250.0
2017-03-28 13:00:00,92.74,92.95,92.72,92.83,10922.0,73.1002,73.2658,73.0845,73.1712,10922.0
2017-03-28 13:30:00,92.88,93.13,92.85,93.12,12723.0,73.2106,73.4077,73.187,73.3998,12723.0
2017-03-28 14:00:00,93.16,93.29,93.13,93.22,10401.0,73.4313,73.5338,73.4077,73.4786,10401.0
2017-03-28 14:30:00,93.23,93.38,93.08,93.3,16081.0,73.4865,73.6047,73.3682,73.5417,16081.0
2017-03-28 15:00:00,93.27,93.44,93.16,93.27,22084.0,73.518,73.652,73.4313,73.518,22084.0
2017-03-28 15:30:00,93.28,93.28,92.99,93.07,125617.0,73.5259,73.5259,73.2973,73.3604,125617.0
2017-03-29 09:30:00,92.97,93.47,92.54,92.67,53220.0,73.2815,73.6757,72.9426,73.0451,53220.0
2017-03-29 10:00:00,92.69,92.96,92.55,92.9,81023.0,73.0608,73.2737,72.9505,73.2264,81023.0
2017-03-29 10:30:00,92.92,93.1,92.81,92.88,53741.0,73.2421,73.384,73.1554,73.2106,53741.0
2017-03-29 11:00:00,92.86,93.01,92.63,92.97,48460.0,73.1948,73.3131,73.0135,73.2815,48460.0
2017-03-29 11:30:00,92.97,93.0,92.78,92.85,29148.0,73.2815,73.3052,73.1318,73.187,29148.0
2017-03-29 12:00:00,92.84,92.92,92.82,92.86,18265.0,73.1791,73.2421,73.1633,73.1948,18265.0
2017-03-29 12:30:00,92.86,92.91,92.29,92.39,71095.0,73.1948,73.2342,72.7455,72.8244,71095.0
2017-03-29 13:00:00,92.4,92.44,92.29,92.33,71016.0,72.8322,72.8638,72.7455,72.7771,71016.0
2017-03-29 13:30:00,92.34,92.6,92.29,92.6,78869.0,72.785,72.9899,72.7455,72.9899,78869.0
2017-03-29 14:00:00,92.6,92.61,92.44,92.53,56131.0,72.9899,72.9978,72.8638,72.9347,56131.0
2017-03-29 14:30:00,92.54,92.75,92.5,92.68,49662.0,72.9426,73.1081,72.9111,73.053,49662.0
2017-03-29 15:00:00,92.68,92.72,92.53,92.64,33977.0,73.053,73.0845,72.9347,73.0214,33977.0
2017-03-29 15:30:00,92.62,92.76,92.59,92.67,79678.0,73.0057,73.116,72.982,73.0451,79678.0
2017-03-30 09:30:00,92.61,93.71,92.31,92.61,25947.0,72.9978,73.8648,72.7613,72.9978,25947.0
2017-03-30 10:00:00,92.57,92.81,92.55,92.74,23909.0,72.9662,73.1554,72.9505,73.1002,23909.0
2017-03-30 10:30:00,92.71,92.75,92.62,92.69,21681.0,73.0766,73.1081,73.0057,73.0608,21681.0
2017-03-30 11:00:00,92.69,92.72,92.3,92.32,23008.0,73.0608,73.0845,72.7534,72.7692,23008.0
2017-03-30 11:30:00,92.32,92.45,92.29,92.36,18839.0,72.7692,72.8717,72.7455,72.8007,18839.0
2017-03-30 12:00:00,92.33,92.46,92.29,92.32,19060.0,72.7771,72.8795,72.7455,72.7692,19060.0
2017-03-30 12:30:00,92.32,92.33,92.12,92.21,19468.0,72.7692,72.7771,72.6115,72.6825,19468.0
2017-03-30 13:00:00,92.22,92.33,92.18,92.22,17705.0,72.6904,72.7771,72.6588,72.6904,17705.0
2017-03-30 13:30:00,92.23,92.37,92.2,92.33,18850.0,72.6983,72.8086,72.6746,72.7771,18850.0
2017-03-30 14:00:00,92.34,92.36,92.04,92.05,51696.0,72.785,72.8007,72.5485,72.5564,51696.0
2017-03-30 14:30:00,92.08,92.18,92.05,92.11,20631.0,72.58,72.6588,72.5564,72.6037,20631.0
2017-03-30 15:00:00,92.11,92.26,92.06,92.25,28587.0,72.6037,72.7219,72.5643,72.714,28587.0
2017-03-30 15:30:00,92.26,92.39,92.26,92.35,77054.0,72.7219,72.8244,72.7219,72.7928,77054.0
2017-03-31 09:30:00,92.29,92.65,91.93,92.65,24223.0,72.7455,73.0293,72.4618,73.0293,24223.0
2017-03-31 10:00:00,92.66,92.96,92.57,92.96,24282.0,73.0372,73.2737,72.9662,73.2737,24282.0
2017-03-31 10:30:00,92.95,93.28,92.92,93.2,41915.0,73.2658,73.5259,73.2421,73.4628,41915.0
2017-03-31 11:00:00,93.2,93.21,92.86,93.07,24400.0,73.4628,73.4707,73.1948,73.3604,24400.0
2017-03-31 11:30:00,93.04,93.16,92.94,93.02,29166.0,73.3367,73.4313,73.2579,73.321,29166.0
2017-03-31 12:00:00,93.0,93.1,92.93,93.1,46815.0,73.3052,73.384,73.25,73.384,46815.0
2017-03-31 12:30:00,93.1,93.23,92.95,93.05,17939.0,73.384,73.4865,73.2658,73.3446,17939.0
2017-03-31 13:00:00,93.04,93.22,92.97,93.08,19019.0,73.3367,73.4786,73.2815,73.3682,19019.0
2017-03-31 13:30:00,93.08,93.08,92.81,92.83,13351.0,73.3682,73.3682,73.1554,73.1712,13351.0
2017-03-31 14:00:00,92.81,92.81,92.56,92.67,15988.0,73.1554,73.1554,72.9584,73.0451,15988.0
2017-03-31 14:30:00,92.69,92.75,92.5,92.52,19992.0,73.0608,73.1081,72.9111,72.9268,19992.0
2017-03-31 15:00:00,92.52,92.72,92.52,92.6,30661.0,72.9268,73.0845,72.9268,72.9899,30661.0
2017-03-31 15:30:00,92.6,92.79,92.39,92.42,101707.0,72.9899,73.1397,72.8244,72.848,101707.0
2017-04-03 09:30:00,92.5,92.5,90.82,91.09,133511.0,72.9111,72.9111,71.5868,71.7997,133511.0
2017-04-03 10:00:00,91.11,91.13,90.29,90.35,117181.0,71.8154,71.8312,71.1691,71.2164,117181.0
2017-04-03 10:30:00,90.36,90.49,89.5,89.77,129933.0,71.2243,71.3267,70.5464,70.7592,129933.0
2017-04-03 11:00:00,89.77,90.06,89.23,89.65,114087.0,70.7592,70.9878,70.3336,70.6646,114087.0
2017-04-03 11:30:00,89.69,90.14,89.43,90.14,109212.0,70.6962,71.0509,70.4912,71.0509,109212.0
2017-04-03 12:00:00,90.16,90.32,89.68,89.8,72960.0,71.0666,71.1927,70.6883,70.7829,72960.0
2017-04-03 12:30:00,89.81,90.01,89.75,89.99,32979.0,70.7907,70.9484,70.7434,70.9326,32979.0
2017-04-03 13:00:00,90.0,90.08,89.71,89.82,31656.0,70.9405,71.0036,70.7119,70.7986,31656.0
2017-04-03 13:30:00,89.82,89.96,89.58,89.88,33815.0,70.7986,70.909,70.6094,70.8459,33815.0
2017-04-03 14:00:00,89.88,90.0,89.77,89.95,54422.0,70.8459,70.9405,70.7592,70.9011,54422.0
2017-04-03 14:30:00,89.95,90.24,89.81,90.0,41850.0,70.9011,71.1297,70.7907,70.9405,41850.0
2017-04-03 15:00:00,90.02,90.2,89.92,90.07,48772.0,70.9563,71.0981,70.8774,70.9957,48772.0
2017-04-03 15:30:00,90.04,90.37,89.95,90.35,135649.0,70.972,71.2321,70.9011,71.2164,135649.0
2017-04-04 09:30:00,90.05,90.46,89.89,90.46,23929.0,70.9799,71.3031,70.8538,71.3031,23929.0
2017-04-04 10:00:00,90.51,90.66,89.76,89.81,32801.0,71.3425,71.4607,70.7513,70.7907,32801.0
2017-04-04 10:30:00,89.78,90.17,89.78,90.13,38385.0,70.7671,71.0745,70.7671,71.043,38385.0
2017-04-04 11:00:00,90.09,90.22,90.03,90.19,29434.0,71.0114,71.1139,70.9641,71.0903,29434.0
2017-04-04 11:30:00,90.19,90.27,90.04,90.22,27607.0,71.0903,71.1533,70.972,71.1139,27607.0
2017-04-04 12:00:00,90.19,90.19,90.03,90.07,27456.0,71.0903,71.0903,70.9641,70.9957,27456.0
2017-04-04 12:30:00,90.06,90.16,90.01,90.14,29552.0,70.9878,71.0666,70.9484,71.0509,29552.0
2017-04-04 13:00:00,90.09,90.18,90.04,90.06,17533.0,71.0114,71.0824,70.972,70.9878,17533.0
2017-04-04 13:30:00,90.05,90.38,90.05,90.29,38548.0,70.9799,71.24,70.9799,71.1691,38548.0
2017-04-04 14:00:00,90.29,90.36,90.17,90.3,49582.0,71.1691,71.2243,71.0745,71.177,49582.0
2017-04-04 14:30:00,90.29,90.29,90.05,90.13,57251.0,71.1691,71.1691,70.9799,71.043,57251.0
2017-04-04 15:00:00,90.13,90.29,89.98,89.99,180488.0,71.043,71.1691,70.9247,70.9326,180488.0
2017-04-04 15:30:00,89.99,90.06,89.9,90.02,185931.0,70.9326,70.9878,70.8617,70.9563,185931.0
2017-04-05 09:30:00,90.21,90.56,89.93,90.49,53600.0,71.106,71.3819,70.8853,71.3267,53600.0
2017-04-05 10:00:00,90.6,91.18,90.54,91.07,25508.0,71.4134,71.8706,71.3661,71.7839,25508.0
2017-04-05 10:30:00,91.08,91.27,91.0,91.0,32192.0,71.7918,71.9416,71.7287,71.7287,32192.0
2017-04-05 11:00:00,90.99,91.05,90.79,90.92,17017.0,71.7208,71.7681,71.5632,71.6657,17017.0
2017-04-05 11:30:00,90.9,91.27,90.82,91.14,26285.0,71.6499,71.9416,71.5868,71.8391,26285.0
2017-04-05 12:00:00,91.13,91.23,90.96,90.96,20776.0,71.8312,71.91,71.6972,71.6972,20776.0
2017-04-05 12:30:00,90.96,91.23,90.95,91.09,36714.0,71.6972,71.91,71.6893,71.7997,36714.0
2017-04-05 13:00:00,91.09,91.09,90.87,90.96,22496.0,71.7997,71.7997,71.6263,71.6972,22496.0
2017-04-05 13:30:00,90.97,91.05,90.93,90.96,33437.0,71.7051,71.7681,71.6736,71.6972,33437.0
2017-04-05 14:00:00,90.93,90.98,90.84,90.9,19642.0,71.6736,71.713,71.6026,71.6499,19642.0
2017-04-05 14:30:00,90.88,90.92,90.51,90.63,27546.0,71.6341,71.6657,71.3425,71.4371,27546.0
2017-04-05 15:00:00,90.63,90.73,90.18,90.22,56231.0,71.4371,71.5159,71.0824,71.1139,56231.0
2017-04-05 15:30:00,90.23,90.37,90.0,90.22,217486.0,71.1218,71.2321,70.9405,71.1139,217486.0
2017-04-06 09:30:00,90.33,90.65,90.12,90.22,24153.0,71.2006,71.4529,71.0351,71.1139,24153.0
2017-04-06 10:00:00,90.25,90.32,89.75,89.94,21841.0,71.1376,71.1927,70.7434,70.8932,21841.0
2017-04-06 10:30:00,90.0,90.04,89.66,89.75,41882.0,70.9405,70.972,70.6725,70.7434,41882.0
2017-04-06 11:00:00,89.75,90.13,89.72,90.1,41666.0,70.7434,71.043,70.7198,71.0193,41666.0
2017-04-06 11:30:00,90.13,90.18,90.03,90.1,20301.0,71.043,71.0824,70.9641,71.0193,20301.0
2017-04-06 12:00:00,90.17,90.21,89.98,90.15,15321.0,71.0745,71.106,70.9247,71.0587,15321.0
2017-04-06 12:30:00,90.17,90.19,89.95,89.99,13994.0,71.0745,71.0903,70.9011,70.9326,13994.0
2017-04-06 13:00:00,89.99,90.22,89.96,90.21,9647.0,70.9326,71.1139,70.909,71.106,9647.0
2017-04-06 13:30:00,90.16,90.35,90.06,90.23,16453.0,71.0666,71.2164,70.9878,71.1218,16453.0
2017-04-06 14:00:00,90.19,90.24,89.98,90.13,28774.0,71.0903,71.1297,70.9247,71.043,28774.0
2017-04-06 14:30:00,90.13,90.24,90.0,90.03,44584.0,71.043,71.1297,70.9405,70.9641,44584.0
2017-04-06 15:00:00,90.04,90.26,89.98,90.14,34432.0,70.972,71.1454,70.9247,71.0509,34432.0
2017-04-06 15:30:00,90.16,90.36,90.05,90.3,124205.0,71.0666,71.2243,70.9799,71.177,124205.0
2017-04-07 09:30:00,90.08,90.52,90.01,90.13,24707.0,71.0036,71.3504,70.9484,71.043,24707.0
2017-04-07 10:00:00,90.13,90.25,89.87,89.99,17454.0,71.043,71.1376,70.838,70.9326,17454.0
2017-04-07 10:30:00,90.07,90.23,90.0,90.17,13462.0,70.9957,71.1218,70.9405,71.0745,13462.0
2017-04-07 11:00:00,90.19,90.29,90.11,90.28,21434.0,71.0903,71.1691,71.0272,71.1612,21434.0
2017-04-07 11:30:00,90.25,90.31,89.85,89.99,32009.0,71.1376,71.1849,70.8223,70.9326,32009.0
2017-04-07 12:00:00,89.94,90.18,89.93,90.09,15663.0,70.8932,71.0824,70.8853,71.0114,15663.0
2017-04-07 12:30:00,90.09,90.11,89.96,90.08,13020.0,71.0114,71.0272,70.909,71.0036,13020.0
2017-04-07 13:00:00,90.06,90.16,89.97,90.16,10079.0,70.9878,71.0666,70.9169,71.0666,10079.0
2017-04-07 13:30:00,90.16,90.25,89.95,89.99,14752.0,71.0666,71.1376,70.9011,70.9326,14752.0
2017-04-07 14:00:00,90.0,90.19,89.99,90.1,12740.0,70.9405,71.0903,70.9326,71.0193,12740.0
2017-04-07 14:30:00,90.1,90.16,90.0,90.03,20870.0,71.0193,71.0666,70.9405,70.9641,20870.0
2017-04-07 15:00:00,90.01,90.12,89.98,90.0,24139.0,70.9484,71.0351,70.9247,70.9405,24139.0
2017-04-07 15:30:00,90.0,90.01,89.83,89.86,60236.0,70.9405,70.9484,70.8065,70.8302,60236.0
2017-04-10 09:30:00,90.0,90.99,90.0,90.93,30626.0,70.9405,71.7208,70.9405,71.6736,30626.0
2017-04-10 10:00:00,90.99,91.03,90.78,90.88,18909.0,71.7208,71.7524,71.5553,71.6341,18909.0
2017-04-10 10:30:00,90.92,91.05,90.59,90.59,20564.0,71.6657,71.7681,71.4056,71.4056,20564.0
2017-04-10 11:00:00,90.6,90.69,90.46,90.46,21088.0,71.4134,71.4844,71.3031,71.3031,21088.0
2017-04-10 11:30:00,90.48,90.48,90.18,90.34,19086.0,71.3189,71.3189,71.0824,71.2085,19086.0
2017-04-10 12:00:00,90.33,90.33,89.92,89.95,17155.0,71.2006,71.2006,70.8774,70.9011,17155.0
2017-04-10 12:30:00,89.94,90.42,89.94,90.42,18760.0,70.8932,71.2716,70.8932,71.2716,18760.0
2017-04-10 13:00:00,90.4,90.4,90.12,90.19,50463.0,71.2558,71.2558,71.0351,71.0903,50463.0
2017-04-10 13:30:00,90.22,90.3,90.02,90.09,83122.0,71.1139,71.177,70.9563,71.0114,83122.0
2017-04-10 14:00:00,90.09,90.17,89.97,89.99,30640.0,71.0114,71.0745,70.9169,70.9326,30640.0
2017-04-10 14:30:00,89.97,90.17,89.91,90.13,32812.0,70.9169,71.0745,70.8696,71.043,32812.0
2017-04-10 15:00:00,90.14,90.18,89.84,89.92,56097.0,71.0509,71.0824,70.8144,70.8774,56097.0
2017-04-10 15:30:00,89.91,89.93,89.73,89.79,104312.0,70.8696,70.8853,70.7277,70.775,104312.0
2017-04-11 09:30:00,89.68,89.81,89.5,89.62,29680.0,70.6883,70.7907,70.5464,70.641,29680.0
2017-04-11 10:00:00,89.59,89.9,89.59,89.73,21350.0,70.6173,70.8617,70.6173,70.7277,21350.0
2017-04-11 10:30:00,89.75,89.76,89.35,89.44,18705.0,70.7434,70.7513,70.4282,70.4991,18705.0
2017-04-11 11:00:00,89.45,89.62,89.45,89.59,15579.0,70.507,70.641,70.507,70.6173,15579.0
2017-04-11 11:30:00,89.62,89.92,89.58,89.71,29595.0,70.641,70.8774,70.6094,70.7119,29595.0
2017-04-11 12:00:00,89.69,89.92,89.58,89.81,26165.0,70.6962,70.8774,70.6094,70.7907,26165.0
2017-04-11 12:30:00,89.79,90.24,89.73,90.23,87393.0,70.775,71.1297,70.7277,71.1218,87393.0
2017-04-11 13:00:00,90.25,90.42,90.22,90.24,14120.0,71.1376,71.2716,71.1139,71.1297,14120.0
2017-04-11 13:30:00,90.27,90.36,90.13,90.29,14764.0,71.1533,71.2243,71.043,71.1691,14764.0
2017-04-11 14:00:00,90.3,90.48,90.22,90.35,30933.0,71.177,71.3189,71.1139,71.2164,30933.0
2017-04-11 14:30:00,90.33,90.55,90.3,90.4,31961.0,71.2006,71.374,71.177,71.2558,31961.0
2017-04-11 15:00:00,90.4,90.41,90.07,90.18,45237.0,71.2558,71.2637,70.9957,71.0824,45237.0
2017-04-11 15:30:00,90.2,90.61,90.2,90.61,138030.0,71.0981,71.4213,71.0981,71.4213,138030.0
2017-04-12 09:30:00,90.15,90.23,89.18,89.61,48765.0,71.0587,71.1218,70.2942,70.6331,48765.0
2017-04-12 10:00:00,89.64,90.0,89.64,89.85,40727.0,70.6567,70.9405,70.6567,70.8223,40727.0
2017-04-12 10:30:00,89.88,89.97,89.53,89.73,78571.0,70.8459,70.9169,70.57,70.7277,78571.0
2017-04-12 11:00:00,89.73,89.94,89.69,89.71,29556.0,70.7277,70.8932,70.6962,70.7119,29556.0
2017-04-12 11:30:00,89.68,89.71,89.44,89.65,23511.0,70.6883,70.7119,70.4991,70.6646,23511.0
2017-04-12 12:00:00,89.64,89.72,89.43,89.43,17323.0,70.6567,70.7198,70.4912,70.4912,17323.0
2017-04-12 12:30:00,89.46,89.68,89.45,89.58,21104.0,70.5149,70.6883,70.507,70.6094,21104.0
2017-04-12 13:00:00,89.58,89.86,89.55,89.67,33105.0,70.6094,70.8302,70.5858,70.6804,33105.0
2017-04-12 13:30:00,89.64,89.84,89.59,89.82,41345.0,70.6567,70.8144,70.6173,70.7986,41345.0
2017-04-12 14:00:00,89.81,89.84,89.67,89.78,26791.0,70.7907,70.8144,70.6804,70.7671,26791.0
2017-04-12 14:30:00,89.77,89.88,89.56,89.64,32344.0,70.7592,70.8459,70.5937,70.6567,32344.0
2017-04-12 15:00:00,89.66,89.7,89.44,89.52,32782.0,70.6725,70.704,70.4991,70.5622,32782.0
2017-04-12 15:30:00,89.52,89.55,89.37,89.43,103438.0,70.5622,70.5858,70.4439,70.4912,103438.0
2017-04-13 09:30:00,89.29,90.05,89.23,89.94,53339.0,70.3809,70.9799,70.3336,70.8932,53339.0
2017-04-13 10:00:00,90.04,90.04,89.23,89.32,18119.0,70.972,70.972,70.3336,70.4045,18119.0
2017-04-13 10:30:00,89.3,89.68,89.29,89.48,29107.0,70.3887,70.6883,70.3809,70.5306,29107.0
2017-04-13 11:00:00,89.46,89.61,89.41,89.46,33781.0,70.5149,70.6331,70.4754,70.5149,33781.0
2017-04-13 11:30:00,89.45,89.59,89.43,89.44,19950.0,70.507,70.6173,70.4912,70.4991,19950.0
2017-04-13 12:00:00,89.42,89.5,89.37,89.37,29188.0,70.4833,70.5464,70.4439,70.4439,29188.0
2017-04-13 12:30:00,89.35,89.42,89.22,89.32,18227.0,70.4282,70.4833,70.3257,70.4045,18227.0
2017-04-13 13:00:00,89.28,89.28,89.06,89.19,20262.0,70.373,70.373,70.1996,70.302,20262.0
2017-04-13 13:30:00,89.18,89.25,89.01,89.11,19346.0,70.2942,70.3493,70.1602,70.239,19346.0
2017-04-13 14:00:00,89.12,89.33,89.1,89.24,21285.0,70.2469,70.4124,70.2311,70.3414,21285.0
2017-04-13 14:30:00,89.22,89.28,89.09,89.24,18742.0,70.3257,70.373,70.2232,70.3414,18742.0
2017-04-13 15:00:00,89.25,89.25,89.01,89.01,34890.0,70.3493,70.3493,70.1602,70.1602,34890.0
2017-04-13 15:30:00,89.02,89.17,88.88,88.96,119244.0,70.168,70.2863,70.0577,70.1207,119244.0
2017-04-17 09:30:00,89.12,89.68,89.12,89.65,31948.0,70.2469,70.6883,70.2469,70.6646,31948.0
2017-04-17 10:00:00,89.66,89.72,89.26,89.32,16194.0,70.6725,70.7198,70.3572,70.4045,16194.0
2017-04-17 10:30:00,89.32,89.45,89.2,89.32,8334.0,70.4045,70.507,70.3099,70.4045,8334.0
2017-04-17 11:00:00,89.33,89.49,89.32,89.39,10256.0,70.4124,70.5385,70.4045,70.4597,10256.0
2017-04-17 11:30:00,89.39,89.6,89.37,89.43,15540.0,70.4597,70.6252,70.4439,70.4912,15540.0
2017-04-17 12:00:00,89.42,89.62,89.38,89.6,14905.0,70.4833,70.641,70.4518,70.6252,14905.0
2017-04-17 12:30:00,89.58,89.6,89.39,89.45,58003.0,70.6094,70.6252,70.4597,70.507,58003.0
2017-04-17 13:00:00,89.45,89.71,89.45,89.67,36114.0,70.507,70.7119,70.507,70.6804,36114.0
2017-04-17 13:30:00,89.7,89.71,89.49,89.51,36992.0,70.704,70.7119,70.5385,70.5543,36992.0
2017-04-17 14:00:00,89.51,89.63,89.33,89.42,82065.0,70.5543,70.6489,70.4124,70.4833,82065.0
2017-04-17 14:30:00,89.45,89.55,89.36,89.43,21639.0,70.507,70.5858,70.436,70.4912,21639.0
2017-04-17 15:00:00,89.44,89.94,89.44,89.94,54341.0,70.4991,70.8932,70.4991,70.8932,54341.0
2017-04-17 15:30:00,89.92,90.13,89.81,90.1,224102.0,70.8774,71.043,70.7907,71.0193,224102.0
2017-04-18 09:30:00,89.81,90.39,89.67,90.05,109647.0,70.7907,71.2479,70.6804,70.9799,109647.0
2017-04-18 10:00:00,90.06,90.09,89.31,89.39,44907.0,70.9878,71.0114,70.3966,70.4597,44907.0
2017-04-18 10:30:00,89.39,90.06,89.39,89.79,40406.0,70.4597,70.9878,70.4597,70.775,40406.0
2017-04-18 11:00:00,89.76,90.12,89.65,90.04,32983.0,70.7513,71.0351,70.6646,70.972,32983.0
2017-04-18 11:30:00,90.04,90.06,89.77,89.8,31571.0,70.972,70.9878,70.7592,70.7829,31571.0
2017-04-18 12:00:00,89.78,89.92,89.66,89.84,39311.0,70.7671,70.8774,70.6725,70.8144,39311.0
2017-04-18 12:30:00,89.82,89.99,89.75,89.92,29487.0,70.7986,70.9326,70.7434,70.8774,29487.0
2017-04-18 13:00:00,89.92,90.15,89.84,90.13,35964.0,70.8774,71.0587,70.8144,71.043,35964.0
2017-04-18 13:30:00,90.15,90.33,90.11,90.26,34926.0,71.0587,71.2006,71.0272,71.1454,34926.0
2017-04-18 14:00:00,90.25,90.72,90.18,90.61,74953.0,71.1376,71.508,71.0824,71.4213,74953.0
2017-04-18 14:30:00,90.61,90.61,90.09,90.17,84295.0,71.4213,71.4213,71.0114,71.0745,84295.0
2017-04-18 15:00:00,90.19,90.28,90.05,90.13,92689.0,71.0903,71.1612,70.9799,71.043,92689.0
2017-04-18 15:30:00,90.11,90.25,90.0,90.15,189554.0,71.0272,71.1376,70.9405,71.0587,189554.0
2017-04-19 09:30:00,92.89,94.99,91.77,93.78,265803.0,73.2185,74.8738,72.3357,73.92,265803.0
2017-04-19 10:00:00,93.78,93.93,93.13,93.91,90709.0,73.92,74.0382,73.4077,74.0225,90709.0
2017-04-19 10:30:00,93.89,94.26,93.5,94.16,127559.0,74.0067,74.2984,73.6993,74.2195,127559.0
2017-04-19 11:00:00,94.15,94.15,92.93,93.61,182460.0,74.2116,74.2116,73.25,73.786,182460.0
2017-04-19 11:30:00,93.61,93.62,92.94,93.27,76876.0,73.786,73.7939,73.2579,73.518,76876.0
2017-04-19 12:00:00,93.26,93.47,92.73,92.75,96899.0,73.5101,73.6757,73.0924,73.1081,96899.0
2017-04-19 12:30:00,92.75,93.07,92.49,92.77,112248.0,73.1081,73.3604,72.9032,73.1239,112248.0
2017-04-19 13:00:00,92.74,92.9,92.25,92.7,73128.0,73.1002,73.2264,72.714,73.0687,73128.0
2017-04-19 13:30:00,92.72,92.92,92.03,92.22,79354.0,73.0845,73.2421,72.5406,72.6904,79354.0
2017-04-19 14:00:00,92.19,92.63,92.19,92.44,53113.0,72.6667,73.0135,72.6667,72.8638,53113.0
2017-04-19 14:30:00,92.46,92.7,92.2,92.45,63275.0,72.8795,73.0687,72.6746,72.8717,63275.0
2017-04-19 15:00:00,92.42,92.42,91.87,91.87,84399.0,72.848,72.848,72.4145,72.4145,84399.0
2017-04-19 15:30:00,91.87,91.97,91.51,91.87,300277.0,72.4145,72.4933,72.1307,72.4145,300277.0
2017-04-20 09:30:00,92.15,93.18,92.15,92.86,67913.0,72.6352,73.4471,72.6352,73.1948,67913.0
2017-04-20 10:00:00,92.89,92.92,92.11,92.27,49618.0,73.2185,73.2421,72.6037,72.7298,49618.0
2017-04-20 10:30:00,92.26,92.57,92.19,92.26,56426.0,72.7219,72.9662,72.6667,72.7219,56426.0
2017-04-20 11:00:00,92.3,92.67,92.14,92.64,62359.0,72.7534,73.0451,72.6273,73.0214,62359.0
2017-04-20 11:30:00,92.65,92.97,92.64,92.93,31699.0,73.0293,73.2815,73.0214,73.25,31699.0
2017-04-20 12:00:00,92.95,93.1,92.84,93.01,24492.0,73.2658,73.384,73.1791,73.3131,24492.0
2017-04-20 12:30:00,93.01,93.11,92.77,92.77,31789.0,73.3131,73.3919,73.1239,73.1239,31789.0
2017-04-20 13:00:00,92.8,93.0,92.6,92.78,45342.0,73.1475,73.3052,72.9899,73.1318,45342.0
2017-04-20 13:30:00,92.76,93.04,92.69,92.71,57549.0,73.116,73.3367,73.0608,73.0766,57549.0
2017-04-20 14:00:00,92.73,92.81,92.48,92.74,50084.0,73.0924,73.1554,72.8953,73.1002,50084.0
2017-04-20 14:30:00,92.72,92.83,92.6,92.71,44108.0,73.0845,73.1712,72.9899,73.0766,44108.0
2017-04-20 15:00:00,92.71,92.73,92.55,92.7,54491.0,73.0766,73.0924,72.9505,73.0687,54491.0
2017-04-20 15:30:00,92.71,92.99,92.66,92.9,173038.0,73.0766,73.2973,73.0372,73.2264,173038.0
2017-04-21 09:30:00,92.9,93.12,92.77,92.77,60359.0,73.2264,73.3998,73.1239,73.1239,60359.0
2017-04-21 10:00:00,92.88,93.01,92.6,92.64,20553.0,73.2106,73.3131,72.9899,73.0214,20553.0
2017-04-21 10:30:00,92.69,92.85,92.64,92.85,56515.0,73.0608,73.187,73.0214,73.187,56515.0
2017-04-21 11:00:00,92.86,93.03,92.7,93.01,28993.0,73.1948,73.3288,73.0687,73.3131,28993.0
2017-04-21 11:30:00,93.03,93.39,93.01,93.29,32510.0,73.3288,73.6126,73.3131,73.5338,32510.0
2017-04-21 12:00:00,93.26,93.35,93.08,93.08,27660.0,73.5101,73.5811,73.3682,73.3682,27660.0
2017-04-21 12:30:00,93.11,93.52,93.11,93.5,21523.0,73.3919,73.7151,73.3919,73.6993,21523.0
2017-04-21 13:00:00,93.47,93.48,93.12,93.23,33652.0,73.6757,73.6835,73.3998,73.4865,33652.0
2017-04-21 13:30:00,93.2,93.46,93.19,93.41,19860.0,73.4628,73.6678,73.4549,73.6284,19860.0
2017-04-21 14:00:00,93.42,93.42,93.31,93.38,34676.0,73.6362,73.6362,73.5495,73.6047,34676.0
2017-04-21 14:30:00,93.39,93.44,93.2,93.26,37384.0,73.6126,73.652,73.4628,73.5101,37384.0
2017-04-21 15:00:00,93.27,93.28,93.06,93.27,29572.0,73.518,73.5259,73.3525,73.518,29572.0
2017-04-21 15:30:00,93.26,93.26,93.08,93.14,117143.0,73.5101,73.5101,73.3682,73.4155,117143.0
2017-04-24 09:30:00,93.97,93.97,92.66,92.93,70518.0,74.0698,74.0698,73.0372,73.25,70518.0
2017-04-24 10:00:00,92.95,93.26,92.93,93.09,43421.0,73.2658,73.5101,73.25,73.3761,43421.0
2017-04-24 10:30:00,93.08,93.09,92.75,92.83,48159.0,73.3682,73.3761,73.1081,73.1712,48159.0
2017-04-24 11:00:00,92.84,93.05,92.73,92.74,26515.0,73.1791,73.3446,73.0924,73.1002,26515.0
2017-04-24 11:30:00,92.75,92.87,92.72,92.82,46780.0,73.1081,73.2027,73.0845,73.1633,46780.0
2017-04-24 12:00:00,92.77,93.02,92.72,92.92,48102.0,73.1239,73.321,73.0845,73.2421,48102.0
2017-04-24 12:30:00,92.96,93.24,92.95,93.17,22109.0,73.2737,73.4944,73.2658,73.4392,22109.0
2017-04-24 13:00:00,93.2,93.4,93.15,93.29,56814.0,73.4628,73.6205,73.4234,73.5338,56814.0
2017-04-24 13:30:00,93.32,93.43,93.13,93.19,50667.0,73.5574,73.6441,73.4077,73.4549,50667.0
2017-04-24 14:00:00,93.21,93.45,93.19,93.42,63820.0,73.4707,73.6599,73.4549,73.6362,63820.0
2017-04-24 14:30:00,93.44,93.48,93.28,93.47,33096.0,73.652,73.6835,73.5259,73.6757,33096.0
2017-04-24 15:00:00,93.49,93.77,93.49,93.64,56688.0,73.6914,73.9121,73.6914,73.8097,56688.0
2017-04-24 15:30:00,93.64,93.69,93.55,93.61,154967.0,73.8097,73.8491,73.7387,73.786,154967.0
2017-04-25 09:30:00,94.11,94.4,93.73,94.38,55063.0,74.1801,74.4087,73.8806,74.3929,55063.0
2017-04-25 10:00:00,94.37,94.59,93.89,93.89,41274.0,74.3851,74.5585,74.0067,74.0067,41274.0
2017-04-25 10:30:00,93.92,93.92,93.39,93.41,32936.0,74.0304,74.0304,73.6126,73.6284,32936.0
2017-04-25 11:00:00,93.4,93.56,93.24,93.24,23779.0,73.6205,73.7466,73.4944,73.4944,23779.0
2017-04-25 11:30:00,93.26,93.39,93.07,93.17,36390.0,73.5101,73.6126,73.3604,73.4392,36390.0
2017-04-25 12:00:00,93.17,93.27,93.02,93.25,28280.0,73.4392,73.518,73.321,73.5022,28280.0
2017-04-25 12:30:00,93.22,93.26,93.13,93.16,20414.0,73.4786,73.5101,73.4077,73.4313,20414.0
2017-04-25 13:00:00,93.17,93.33,93.11,93.11,17721.0,73.4392,73.5653,73.3919,73.3919,17721.0
2017-04-25 13:30:00,93.13,93.21,93.03,93.18,18651.0,73.4077,73.4707,73.3288,73.4471,18651.0
2017-04-25 14:00:00,93.22,93.44,93.21,93.21,17668.0,73.4786,73.652,73.4707,73.4707,17668.0
2017-04-25 14:30:00,93.2,93.3,93.12,93.21,29699.0,73.4628,73.5417,73.3998,73.4707,29699.0
2017-04-25 15:00:00,93.21,93.41,93.17,93.31,34812.0,73.4707,73.6284,73.4392,73.5495,34812.0
2017-04-25 15:30:00,93.31,93.4,93.24,93.31,109033.0,73.5495,73.6205,73.4944,73.5495,109033.0
2017-04-26 09:30:00,93.58,93.73,92.92,93.04,44866.0,73.7624,73.8806,73.2421,73.3367,44866.0
2017-04-26 10:00:00,93.04,93.37,92.93,93.37,30557.0,73.3367,73.5968,73.25,73.5968,30557.0
2017-04-26 10:30:00,93.35,93.35,92.91,93.13,21489.0,73.5811,73.5811,73.2342,73.4077,21489.0
2017-04-26 11:00:00,93.06,93.63,93.06,93.59,25063.0,73.3525,73.8018,73.3525,73.7702,25063.0
2017-04-26 11:30:00,93.58,93.61,93.3,93.39,24518.0,73.7624,73.786,73.5417,73.6126,24518.0
2017-04-26 12:00:00,93.43,93.56,93.37,93.51,14501.0,73.6441,73.7466,73.5968,73.7072,14501.0
2017-04-26 12:30:00,93.53,93.73,93.53,93.73,13745.0,73.7229,73.8806,73.7229,73.8806,13745.0
2017-04-26 13:00:00,93.77,93.81,93.71,93.73,16781.0,73.9121,73.9437,73.8648,73.8806,16781.0
2017-04-26 13:30:00,93.74,93.81,93.5,93.51,22971.0,73.8885,73.9437,73.6993,73.7072,22971.0
2017-04-26 14:00:00,93.52,93.65,93.39,93.46,21003.0,73.7151,73.8175,73.6126,73.6678,21003.0
2017-04-26 14:30:00,93.46,93.75,93.45,93.64,18693.0,73.6678,73.8964,73.6599,73.8097,18693.0
2017-04-26 15:00:00,93.62,93.87,93.55,93.75,51904.0,73.7939,73.9909,73.7387,73.8964,51904.0
2017-04-26 15:30:00,93.76,93.89,93.09,93.13,153303.0,73.9042,74.0067,73.3761,73.4077,153303.0
2017-04-27 09:30:00,93.35,93.69,93.17,93.35,38999.0,73.5811,73.8491,73.4392,73.5811,38999.0
2017-04-27 10:00:00,93.42,93.89,93.42,93.67,41937.0,73.6362,74.0067,73.6362,73.8333,41937.0
2017-04-27 10:30:00,93.69,93.8,93.45,93.55,81609.0,73.8491,73.9358,73.6599,73.7387,81609.0
2017-04-27 11:00:00,93.58,93.76,93.41,93.41,30273.0,73.7624,73.9042,73.6284,73.6284,30273.0
2017-04-27 11:30:00,93.38,93.41,92.89,93.17,70609.0,73.6047,73.6284,73.2185,73.4392,70609.0
2017-04-27 12:00:00,93.2,93.29,93.01,93.05,41516.0,73.4628,73.5338,73.3131,73.3446,41516.0
2017-04-27 12:30:00,93.04,93.29,93.04,93.19,27269.0,73.3367,73.5338,73.3367,73.4549,27269.0
2017-04-27 13:00:00,93.21,93.49,93.13,93.4,23057.0,73.4707,73.6914,73.4077,73.6205,23057.0
2017-04-27 13:30:00,93.42,93.46,93.31,93.41,21434.0,73.6362,73.6678,73.5495,73.6284,21434.0
2017-04-27 14:00:00,93.4,93.53,93.33,93.42,23408.0,73.6205,73.7229,73.5653,73.6362,23408.0
2017-04-27 14:30:00,93.42,93.56,93.41,93.49,30046.0,73.6362,73.7466,73.6284,73.6914,30046.0
2017-04-27 15:00:00,93.49,93.65,93.39,93.52,41063.0,73.6914,73.8175,73.6126,73.7151,41063.0
2017-04-27 15:30:00,93.51,93.55,93.27,93.34,102225.0,73.7072,73.7387,73.518,73.5732,102225.0
2017-04-28 09:30:00,93.35,93.35,92.6,92.6,31840.0,73.5811,73.5811,72.9899,72.9899,31840.0
2017-04-28 10:00:00,92.6,92.89,92.07,92.07,59536.0,72.9899,73.2185,72.5721,72.5721,59536.0
2017-04-28 10:30:00,92.08,92.09,91.18,91.47,111876.0,72.58,72.5879,71.8706,72.0992,111876.0
2017-04-28 11:00:00,91.46,91.98,91.4,91.7,42443.0,72.0913,72.5012,72.044,72.2805,42443.0
2017-04-28 11:30:00,91.69,91.91,91.69,91.86,44756.0,72.2726,72.446,72.2726,72.4066,44756.0
2017-04-28 12:00:00,91.86,91.89,91.74,91.8,37766.0,72.4066,72.4303,72.312,72.3593,37766.0
2017-04-28 12:30:00,91.78,91.99,91.78,91.84,45583.0,72.3435,72.5091,72.3435,72.3908,45583.0
2017-04-28 13:00:00,91.82,92.07,91.78,92.03,51268.0,72.3751,72.5721,72.3435,72.5406,51268.0
2017-04-28 13:30:00,92.03,92.03,91.82,91.96,54200.0,72.5406,72.5406,72.3751,72.4854,54200.0
2017-04-28 14:00:00,91.94,92.0,91.84,91.96,58202.0,72.4697,72.517,72.3908,72.4854,58202.0
2017-04-28 14:30:00,91.96,91.97,91.83,91.95,64466.0,72.4854,72.4933,72.383,72.4775,64466.0
2017-04-28 15:00:00,91.96,92.07,91.9,91.92,96509.0,72.4854,72.5721,72.4381,72.4539,96509.0
2017-04-28 15:30:00,91.93,92.07,91.93,92.01,215898.0,72.4618,72.5721,72.4618,72.5248,215898.0
2017-05-01 09:30:00,92.2,92.2,91.41,91.49,31204.0,72.6746,72.6746,72.0519,72.115,31204.0
2017-05-01 10:00:00,91.44,91.64,91.28,91.38,34686.0,72.0756,72.2332,71.9494,72.0283,34686.0
2017-05-01 10:30:00,91.44,91.62,91.43,91.5,39121.0,72.0756,72.2174,72.0677,72.1228,39121.0
2017-05-01 11:00:00,91.51,91.53,91.39,91.4,27041.0,72.1307,72.1465,72.0361,72.044,27041.0
2017-05-01 11:30:00,91.42,91.42,91.07,91.21,29400.0,72.0598,72.0598,71.7839,71.8943,29400.0
2017-05-01 12:00:00,91.18,91.25,90.98,91.08,25312.0,71.8706,71.9258,71.713,71.7918,25312.0
2017-05-01 12:30:00,91.08,91.24,90.97,91.21,26971.0,71.7918,71.9179,71.7051,71.8943,26971.0
2017-05-01 13:00:00,91.2,91.23,91.01,91.05,21287.0,71.8864,71.91,71.7366,71.7681,21287.0
2017-05-01 13:30:00,91.05,91.15,90.96,91.07,41181.0,71.7681,71.847,71.6972,71.7839,41181.0
2017-05-01 14:00:00,91.12,91.23,90.93,91.23,67456.0,71.8233,71.91,71.6736,71.91,67456.0
2017-05-01 14:30:00,91.23,91.44,91.23,91.41,54351.0,71.91,72.0756,71.91,72.0519,54351.0
2017-05-01 15:00:00,91.38,91.51,91.3,91.38,65433.0,72.0283,72.1307,71.9652,72.0283,65433.0
2017-05-01 15:30:00,91.38,91.5,91.33,91.36,132903.0,72.0283,72.1228,71.9888,72.0125,132903.0
2017-05-02 09:30:00,91.41,91.81,91.26,91.37,40861.0,72.0519,72.3672,71.9337,72.0204,40861.0
2017-05-02 10:00:00,91.37,91.88,91.33,91.61,43417.0,72.0204,72.4224,71.9888,72.2095,43417.0
2017-05-02 10:30:00,91.57,91.98,91.5,91.65,41308.0,72.178,72.5012,72.1228,72.2411,41308.0
2017-05-02 11:00:00,91.6,91.89,91.5,91.63,27188.0,72.2017,72.4303,72.1228,72.2253,27188.0
2017-05-02 11:30:00,91.55,91.64,91.34,91.52,27114.0,72.1623,72.2332,71.9967,72.1386,27114.0
2017-05-02 12:00:00,91.55,91.71,91.46,91.69,15878.0,72.1623,72.2884,72.0913,72.2726,15878.0
2017-05-02 12:30:00,91.68,91.85,91.58,91.68,28319.0,72.2647,72.3987,72.1859,72.2647,28319.0
2017-05-02 13:00:00,91.68,91.85,91.66,91.78,23254.0,72.2647,72.3987,72.249,72.3435,23254.0
2017-05-02 13:30:00,91.78,91.84,91.72,91.8,19672.0,72.3435,72.3908,72.2963,72.3593,19672.0
2017-05-02 14:00:00,91.81,91.86,91.74,91.74,29832.0,72.3672,72.4066,72.312,72.312,29832.0
2017-05-02 14:30:00,91.77,91.95,91.73,91.8,42396.0,72.3357,72.4775,72.3041,72.3593,42396.0
2017-05-02 15:00:00,91.8,91.97,91.8,91.92,56962.0,72.3593,72.4933,72.3593,72.4539,56962.0
2017-05-02 15:30:00,91.92,92.08,91.88,92.08,105396.0,72.4539,72.58,72.4224,72.58,105396.0
2017-05-03 09:30:00,92.14,92.21,91.76,91.77,30104.0,72.6273,72.6825,72.3278,72.3357,30104.0
2017-05-03 10:00:00,91.75,91.81,91.44,91.74,41764.0,72.3199,72.3672,72.0756,72.312,41764.0
2017-05-03 10:30:00,91.73,91.8,91.51,91.71,37777.0,72.3041,72.3593,72.1307,72.2884,37777.0
2017-05-03 11:00:00,91.71,91.95,91.61,91.79,35517.0,72.2884,72.4775,72.2095,72.3514,35517.0
2017-05-03 11:30:00,91.86,92.16,91.77,92.06,32836.0,72.4066,72.6431,72.3357,72.5643,32836.0
2017-05-03 12:00:00,92.05,92.05,91.8,91.95,26490.0,72.5564,72.5564,72.3593,72.4775,26490.0
2017-05-03 12:30:00,91.92,91.95,91.75,91.78,23288.0,72.4539,72.4775,72.3199,72.3435,23288.0
2017-05-03 13:00:00,91.8,91.91,91.8,91.89,37733.0,72.3593,72.446,72.3593,72.4303,37733.0
2017-05-03 13:30:00,91.87,91.97,91.8,91.9,23423.0,72.4145,72.4933,72.3593,72.4381,23423.0
2017-05-03 14:00:00,91.94,92.0,91.85,91.88,50219.0,72.4697,72.517,72.3987,72.4224,50219.0
2017-05-03 14:30:00,91.91,91.94,91.71,91.87,34150.0,72.446,72.4697,72.2884,72.4145,34150.0
2017-05-03 15:00:00,91.85,91.98,91.81,91.91,43434.0,72.3987,72.5012,72.3672,72.446,43434.0
2017-05-03 15:30:00,91.91,92.14,91.9,92.04,112473.0,72.446,72.6273,72.4381,72.5485,112473.0
2017-05-04 09:30:00,92.05,92.56,91.91,92.04,26281.0,72.5564,72.9584,72.446,72.5485,26281.0
2017-05-04 10:00:00,92.02,92.15,91.95,91.96,23600.0,72.5327,72.6352,72.4775,72.4854,23600.0
2017-05-04 10:30:00,91.94,92.24,91.76,91.9,19654.0,72.4697,72.7061,72.3278,72.4381,19654.0
2017-05-04 11:00:00,91.87,92.1,91.82,91.95,15469.0,72.4145,72.5958,72.3751,72.4775,15469.0
2017-05-04 11:30:00,91.96,92.03,91.88,91.93,23553.0,72.4854,72.5406,72.4224,72.4618,23553.0
2017-05-04 12:00:00,91.88,92.01,91.68,91.87,32180.0,72.4224,72.5248,72.2647,72.4145,32180.0
2017-05-04 12:30:00,91.92,92.16,91.85,92.16,15658.0,72.4539,72.6431,72.3987,72.6431,15658.0
2017-05-04 13:00:00,92.13,92.17,91.98,92.03,23730.0,72.6194,72.651,72.5012,72.5406,23730.0
2017-05-04 13:30:00,92.04,92.17,91.95,92.16,30812.0,72.5485,72.651,72.4775,72.6431,30812.0
2017-05-04 14:00:00,92.14,92.14,91.97,92.08,20438.0,72.6273,72.6273,72.4933,72.58,20438.0
2017-05-04 14:30:00,92.08,92.18,91.98,92.03,32918.0,72.58,72.6588,72.5012,72.5406,32918.0
2017-05-04 15:00:00,92.02,92.11,92.0,92.08,54027.0,72.5327,72.6037,72.517,72.58,54027.0
2017-05-04 15:30:00,92.09,92.27,92.04,92.22,109359.0,72.5879,72.7298,72.5485,72.6904,109359.0
2017-05-05 09:30:00,92.41,92.52,92.02,92.02,18553.0,72.8401,72.9268,72.5327,72.5327,18553.0
2017-05-05 10:00:00,92.06,92.19,91.92,92.0,17651.0,72.5643,72.6667,72.4539,72.517,17651.0
2017-05-05 10:30:00,91.98,92.16,91.83,92.03,38501.0,72.5012,72.6431,72.383,72.5406,38501.0
2017-05-05 11:00:00,92.06,92.15,92.0,92.03,32273.0,72.5643,72.6352,72.517,72.5406,32273.0
2017-05-05 11:30:00,92.01,92.18,91.94,92.18,33228.0,72.5248,72.6588,72.4697,72.6588,33228.0
2017-05-05 12:00:00,92.2,92.2,92.0,92.08,20967.0,72.6746,72.6746,72.517,72.58,20967.0
2017-05-05 12:30:00,92.04,92.14,91.99,92.09,36526.0,72.5485,72.6273,72.5091,72.5879,36526.0
2017-05-05 13:00:00,92.1,92.11,92.02,92.06,35102.0,72.5958,72.6037,72.5327,72.5643,35102.0
2017-05-05 13:30:00,92.07,92.26,92.02,92.22,57689.0,72.5721,72.7219,72.5327,72.6904,57689.0
2017-05-05 14:00:00,92.23,92.46,92.15,92.43,22595.0,72.6983,72.8795,72.6352,72.8559,22595.0
2017-05-05 14:30:00,92.41,92.52,92.36,92.5,22345.0,72.8401,72.9268,72.8007,72.9111,22345.0
2017-05-05 15:00:00,92.48,92.67,92.41,92.61,40312.0,72.8953,73.0451,72.8401,72.9978,40312.0
2017-05-05 15:30:00,92.61,92.72,92.49,92.71,75475.0,72.9978,73.0845,72.9032,73.0766,75475.0
2017-05-08 09:30:00,92.75,92.88,92.52,92.73,15762.0,73.1081,73.2106,72.9268,73.0924,15762.0
2017-05-08 10:00:00,92.79,92.9,92.48,92.49,12931.0,73.1397,73.2264,72.8953,72.9032,12931.0
2017-05-08 10:30:00,92.5,92.51,92.21,92.33,17267.0,72.9111,72.919,72.6825,72.7771,17267.0
2017-05-08 11:00:00,92.35,92.49,92.31,92.4,18164.0,72.7928,72.9032,72.7613,72.8322,18164.0
2017-05-08 11:30:00,92.41,92.84,92.39,92.82,23353.0,72.8401,73.1791,72.8244,73.1633,23353.0
2017-05-08 12:00:00,92.81,92.89,92.65,92.76,16006.0,73.1554,73.2185,73.0293,73.116,16006.0
2017-05-08 12:30:00,92.77,92.92,92.74,92.84,14451.0,73.1239,73.2421,73.1002,73.1791,14451.0
2017-05-08 13:00:00,92.83,92.89,92.72,92.8,13501.0,73.1712,73.2185,73.0845,73.1475,13501.0
2017-05-08 13:30:00,92.82,92.86,92.76,92.78,17239.0,73.1633,73.1948,73.116,73.1318,17239.0
2017-05-08 14:00:00,92.76,92.88,92.74,92.8,17925.0,73.116,73.2106,73.1002,73.1475,17925.0
2017-05-08 14:30:00,92.79,92.8,92.65,92.69,12593.0,73.1397,73.1475,73.0293,73.0608,12593.0
2017-05-08 15:00:00,92.7,92.81,92.62,92.63,24623.0,73.0687,73.1554,73.0057,73.0135,24623.0
2017-05-08 15:30:00,92.62,92.62,92.42,92.51,109467.0,73.0057,73.0057,72.848,72.919,109467.0
2017-05-09 09:30:00,92.65,92.99,92.22,92.84,15968.0,73.0293,73.2973,72.6904,73.1791,15968.0
2017-05-09 10:00:00,92.78,92.8,92.34,92.67,22380.0,73.1318,73.1475,72.785,73.0451,22380.0
2017-05-09 10:30:00,92.63,92.65,92.5,92.61,14305.0,73.0135,73.0293,72.9111,72.9978,14305.0
2017-05-09 11:00:00,92.58,92.75,92.52,92.63,14436.0,72.9741,73.1081,72.9268,73.0135,14436.0
2017-05-09 11:30:00,92.61,92.88,92.61,92.85,25548.0,72.9978,73.2106,72.9978,73.187,25548.0
2017-05-09 12:00:00,92.86,92.98,92.83,92.97,17541.0,73.1948,73.2894,73.1712,73.2815,17541.0
2017-05-09 12:30:00,92.95,92.97,92.73,92.81,16133.0,73.2658,73.2815,73.0924,73.1554,16133.0
2017-05-09 13:00:00,92.83,92.93,92.75,92.77,11506.0,73.1712,73.25,73.1081,73.1239,11506.0
2017-05-09 13:30:00,92.78,92.95,92.78,92.91,13352.0,73.1318,73.2658,73.1318,73.2342,13352.0
2017-05-09 14:00:00,92.9,92.94,92.77,92.82,14617.0,73.2264,73.2579,73.1239,73.1633,14617.0
2017-05-09 14:30:00,92.82,92.88,92.74,92.83,17442.0,73.1633,73.2106,73.1002,73.1712,17442.0
2017-05-09 15:00:00,92.81,92.97,92.81,92.94,27990.0,73.1554,73.2815,73.1554,73.2579,27990.0
2017-05-09 15:30:00,92.92,92.93,92.58,92.79,71418.0,73.2421,73.25,72.9741,73.1397,71418.0
2017-05-10 09:30:00,92.83,92.83,92.45,92.54,21501.0,73.1712,73.1712,72.8717,72.9426,21501.0
2017-05-10 10:00:00,92.47,92.66,92.06,92.13,14409.0,72.8874,73.0372,72.5643,72.6194,14409.0
2017-05-10 10:30:00,92.15,92.4,92.03,92.4,27769.0,72.6352,72.8322,72.5406,72.8322,27769.0
2017-05-10 11:00:00,92.36,92.41,92.25,92.25,27701.0,72.8007,72.8401,72.714,72.714,27701.0
2017-05-10 11:30:00,92.26,92.48,92.26,92.35,21921.0,72.7219,72.8953,72.7219,72.7928,21921.0
2017-05-10 12:00:00,92.35,92.4,92.25,92.35,14119.0,72.7928,72.8322,72.714,72.7928,14119.0
2017-05-10 12:30:00,92.37,92.63,92.35,92.63,21536.0,72.8086,73.0135,72.7928,73.0135,21536.0
2017-05-10 13:00:00,92.63,92.65,92.37,92.41,15646.0,73.0135,73.0293,72.8086,72.8401,15646.0
2017-05-10 13:30:00,92.41,92.47,92.25,92.28,14086.0,72.8401,72.8874,72.714,72.7377,14086.0
2017-05-10 14:00:00,92.27,92.38,92.25,92.34,45614.0,72.7298,72.8165,72.714,72.785,45614.0
2017-05-10 14:30:00,92.33,92.65,92.33,92.51,43659.0,72.7771,73.0293,72.7771,72.919,43659.0
2017-05-10 15:00:00,92.54,92.63,92.47,92.51,48307.0,72.9426,73.0135,72.8874,72.919,48307.0
2017-05-10 15:30:00,92.52,92.8,92.51,92.78,86081.0,72.9268,73.1475,72.919,73.1318,86081.0
2017-05-11 09:30:00,92.31,92.31,90.86,90.95,44922.0,72.7613,72.7613,71.6184,71.6893,44922.0
2017-05-11 10:00:00,90.93,91.35,90.7,90.95,61544.0,71.6736,72.0046,71.4923,71.6893,61544.0
2017-05-11 10:30:00,90.94,91.42,90.78,91.34,20649.0,71.6814,72.0598,71.5553,71.9967,20649.0
2017-05-11 11:00:00,91.3,91.72,91.3,91.67,23362.0,71.9652,72.2963,71.9652,72.2568,23362.0
2017-05-11 11:30:00,91.65,91.85,91.5,91.7,20557.0,72.2411,72.3987,72.1228,72.2805,20557.0
2017-05-11 12:00:00,91.71,91.8,91.52,91.63,16161.0,72.2884,72.3593,72.1386,72.2253,16161.0
2017-05-11 12:30:00,91.66,91.69,91.58,91.61,11810.0,72.249,72.2726,72.1859,72.2095,11810.0
2017-05-11 13:00:00,91.63,91.71,91.54,91.54,14372.0,72.2253,72.2884,72.1544,72.1544,14372.0
2017-05-11 13:30:00,91.53,91.74,91.53,91.68,18290.0,72.1465,72.312,72.1465,72.2647,18290.0
2017-05-11 14:00:00,91.68,91.82,91.58,91.82,20662.0,72.2647,72.3751,72.1859,72.3751,20662.0
2017-05-11 14:30:00,91.85,91.91,91.78,91.88,21093.0,72.3987,72.446,72.3435,72.4224,21093.0
2017-05-11 15:00:00,91.9,91.94,91.66,91.7,33758.0,72.4381,72.4697,72.249,72.2805,33758.0
2017-05-11 15:30:00,91.7,91.94,91.68,91.86,87384.0,72.2805,72.4697,72.2647,72.4066,87384.0
2017-05-12 09:30:00,91.6,91.6,91.01,91.15,18761.0,72.2017,72.2017,71.7366,71.847,18761.0
2017-05-12 10:00:00,91.1,91.67,91.08,91.5,36217.0,71.8076,72.2568,71.7918,72.1228,36217.0
2017-05-12 10:30:00,91.47,91.59,91.38,91.55,15370.0,72.0992,72.1938,72.0283,72.1623,15370.0
2017-05-12 11:00:00,91.55,91.72,91.49,91.65,14276.0,72.1623,72.2963,72.115,72.2411,14276.0
2017-05-12 11:30:00,91.61,91.76,91.52,91.52,16214.0,72.2095,72.3278,72.1386,72.1386,16214.0
2017-05-12 12:00:00,91.55,91.72,91.49,91.68,17322.0,72.1623,72.2963,72.115,72.2647,17322.0
2017-05-12 12:30:00,91.63,91.74,91.6,91.66,12040.0,72.2253,72.312,72.2017,72.249,12040.0
2017-05-12 13:00:00,91.7,91.77,91.63,91.68,7479.0,72.2805,72.3357,72.2253,72.2647,7479.0
2017-05-12 13:30:00,91.68,91.76,91.66,91.71,12539.0,72.2647,72.3278,72.249,72.2884,12539.0
2017-05-12 14:00:00,91.72,91.75,91.63,91.63,16579.0,72.2963,72.3199,72.2253,72.2253,16579.0
2017-05-12 14:30:00,91.62,91.66,91.51,91.6,22467.0,72.2174,72.249,72.1307,72.2017,22467.0
2017-05-12 15:00:00,91.59,91.66,91.57,91.65,35699.0,72.1938,72.249,72.178,72.2411,35699.0
2017-05-12 15:30:00,91.65,91.66,91.42,91.48,110550.0,72.2411,72.249,72.0598,72.1071,110550.0
2017-05-15 09:30:00,91.52,92.34,91.33,92.21,29151.0,72.1386,72.785,71.9888,72.6825,29151.0
2017-05-15 10:00:00,92.22,92.87,92.22,92.43,46757.0,72.6904,73.2027,72.6904,72.8559,46757.0
2017-05-15 10:30:00,92.43,92.71,92.43,92.66,34332.0,72.8559,73.0766,72.8559,73.0372,34332.0
2017-05-15 11:00:00,92.64,92.65,92.29,92.36,17365.0,73.0214,73.0293,72.7455,72.8007,17365.0
2017-05-15 11:30:00,92.33,92.34,92.09,92.21,26453.0,72.7771,72.785,72.5879,72.6825,26453.0
2017-05-15 12:00:00,92.22,92.22,91.89,92.14,20144.0,72.6904,72.6904,72.4303,72.6273,20144.0
2017-05-15 12:30:00,92.14,92.18,91.97,92.13,28044.0,72.6273,72.6588,72.4933,72.6194,28044.0
2017-05-15 13:00:00,92.14,92.15,91.99,92.08,26124.0,72.6273,72.6352,72.5091,72.58,26124.0
2017-05-15 13:30:00,92.08,92.28,92.04,92.05,47931.0,72.58,72.7377,72.5485,72.5564,47931.0
2017-05-15 14:00:00,92.05,92.11,91.75,91.75,26781.0,72.5564,72.6037,72.3199,72.3199,26781.0
2017-05-15 14:30:00,91.72,91.82,91.62,91.75,21399.0,72.2963,72.3751,72.2174,72.3199,21399.0
2017-05-15 15:00:00,91.72,91.86,91.65,91.71,24113.0,72.2963,72.4066,72.2411,72.2884,24113.0
2017-05-15 15:30:00,91.7,91.91,91.66,91.87,79776.0,72.2805,72.446,72.249,72.4145,79776.0
2017-05-16 09:30:00,92.09,92.09,91.22,91.23,29303.0,72.5879,72.5879,71.9021,71.91,29303.0
2017-05-16 10:00:00,91.23,91.44,90.96,91.08,27655.0,71.91,72.0756,71.6972,71.7918,27655.0
2017-05-16 10:30:00,91.14,91.16,90.83,90.93,16489.0,71.8391,71.8548,71.5947,71.6736,16489.0
2017-05-16 11:00:00,90.95,91.4,90.93,91.27,37026.0,71.6893,72.044,71.6736,71.9416,37026.0
2017-05-16 11:30:00,91.29,91.54,91.11,91.47,43531.0,71.9573,72.1544,71.8154,72.0992,43531.0
2017-05-16 12:00:00,91.44,91.65,91.35,91.64,19777.0,72.0756,72.2411,72.0046,72.2332,19777.0
2017-05-16 12:30:00,91.61,91.66,91.52,91.52,10902.0,72.2095,72.249,72.1386,72.1386,10902.0
2017-05-16 13:00:00,91.52,91.53,91.4,91.47,16669.0,72.1386,72.1465,72.044,72.0992,16669.0
2017-05-16 13:30:00,91.48,91.63,91.47,91.51,15995.0,72.1071,72.2253,72.0992,72.1307,15995.0
2017-05-16 14:00:00,91.52,91.56,91.44,91.5,23375.0,72.1386,72.1701,72.0756,72.1228,23375.0
2017-05-16 14:30:00,91.49,91.55,91.43,91.44,21316.0,72.115,72.1623,72.0677,72.0756,21316.0
2017-05-16 15:00:00,91.43,91.58,91.42,91.51,37448.0,72.0677,72.1859,72.0598,72.1307,37448.0
2017-05-16 15:30:00,91.51,91.6,91.41,91.53,72776.0,72.1307,72.2017,72.0519,72.1465,72776.0
2017-05-17 09:30:00,91.16,91.88,90.69,90.75,26272.0,71.8548,72.4224,71.4844,71.5317,26272.0
2017-05-17 10:00:00,90.75,91.22,90.72,91.14,46996.0,71.5317,71.9021,71.508,71.8391,46996.0
2017-05-17 10:30:00,91.14,91.22,90.9,90.96,27455.0,71.8391,71.9021,71.6499,71.6972,27455.0
2017-05-17 11:00:00,91.0,91.23,90.98,91.08,14996.0,71.7287,71.91,71.713,71.7918,14996.0
2017-05-17 11:30:00,91.08,91.2,91.01,91.14,21314.0,71.7918,71.8864,71.7366,71.8391,21314.0
2017-05-17 12:00:00,91.11,91.17,91.04,91.07,25994.0,71.8154,71.8627,71.7603,71.7839,25994.0
2017-05-17 12:30:00,91.07,91.26,91.03,91.26,15004.0,71.7839,71.9337,71.7524,71.9337,15004.0
2017-05-17 13:00:00,91.24,91.28,91.15,91.26,18107.0,71.9179,71.9494,71.847,71.9337,18107.0
2017-05-17 13:30:00,91.22,91.25,91.08,91.12,18159.0,71.9021,71.9258,71.7918,71.8233,18159.0
2017-05-17 14:00:00,91.19,91.25,91.04,91.08,31638.0,71.8785,71.9258,71.7603,71.7918,31638.0
2017-05-17 14:30:00,91.09,91.22,91.06,91.18,30858.0,71.7997,71.9021,71.776,71.8706,30858.0
2017-05-17 15:00:00,91.19,91.34,91.05,91.25,56969.0,71.8785,71.9967,71.7681,71.9258,56969.0
2017-05-17 15:30:00,91.26,91.33,91.07,91.13,238270.0,71.9337,71.9888,71.7839,71.8312,238270.0
2017-05-18 09:30:00,91.12,91.54,90.92,91.42,47264.0,71.8233,72.1544,71.6657,72.0598,47264.0
2017-05-18 10:00:00,91.41,92.33,91.41,91.97,70930.0,72.0519,72.7771,72.0519,72.4933,70930.0
2017-05-18 10:30:00,91.98,92.11,91.61,91.84,37765.0,72.5012,72.6037,72.2095,72.3908,37765.0
2017-05-18 11:00:00,91.83,92.09,91.75,92.03,43372.0,72.383,72.5879,72.3199,72.5406,43372.0
2017-05-18 11:30:00,92.05,92.12,91.62,91.65,34103.0,72.5564,72.6115,72.2174,72.2411,34103.0
2017-05-18 12:00:00,91.69,91.85,91.49,91.78,33714.0,72.2726,72.3987,72.115,72.3435,33714.0
2017-05-18 12:30:00,91.75,91.81,91.6,91.72,16860.0,72.3199,72.3672,72.2017,72.2963,16860.0
2017-05-18 13:00:00,91.73,91.8,91.6,91.74,18890.0,72.3041,72.3593,72.2017,72.312,18890.0
2017-05-18 13:30:00,91.72,92.03,91.71,91.97,17169.0,72.2963,72.5406,72.2884,72.4933,17169.0
2017-05-18 14:00:00,92.0,92.18,91.96,92.15,22290.0,72.517,72.6588,72.4854,72.6352,22290.0
2017-05-18 14:30:00,92.13,92.25,92.0,92.13,32620.0,72.6194,72.714,72.517,72.6194,32620.0
2017-05-18 15:00:00,92.11,92.19,91.94,92.0,41772.0,72.6037,72.6667,72.4697,72.517,41772.0
2017-05-18 15:30:00,91.98,92.01,91.61,91.65,136561.0,72.5012,72.5248,72.2095,72.2411,136561.0
2017-05-19 09:30:00,91.72,91.94,90.79,90.88,85975.0,72.2963,72.4697,71.5632,71.6341,85975.0
2017-05-19 10:00:00,90.84,91.33,90.67,91.33,48404.0,71.6026,71.9888,71.4686,71.9888,48404.0
2017-05-19 10:30:00,91.33,91.97,91.22,91.87,44233.0,71.9888,72.4933,71.9021,72.4145,44233.0
2017-05-19 11:00:00,91.87,91.91,91.72,91.81,37487.0,72.4145,72.446,72.2963,72.3672,37487.0
2017-05-19 11:30:00,91.85,91.99,91.73,91.93,23743.0,72.3987,72.5091,72.3041,72.4618,23743.0
2017-05-19 12:00:00,91.94,92.11,91.83,91.98,18206.0,72.4697,72.6037,72.383,72.5012,18206.0
2017-05-19 12:30:00,92.01,92.13,91.98,92.01,18410.0,72.5248,72.6194,72.5012,72.5248,18410.0
2017-05-19 13:00:00,92.05,92.05,91.92,91.97,19550.0,72.5564,72.5564,72.4539,72.4933,19550.0
2017-05-19 13:30:00,91.98,92.14,91.83,92.09,25647.0,72.5012,72.6273,72.383,72.5879,25647.0
2017-05-19 14:00:00,92.11,92.17,91.95,92.03,34836.0,72.6037,72.651,72.4775,72.5406,34836.0
2017-05-19 14:30:00,92.04,92.22,92.03,92.15,26995.0,72.5485,72.6904,72.5406,72.6352,26995.0
2017-05-19 15:00:00,92.17,92.37,91.99,91.99,66112.0,72.651,72.8086,72.5091,72.5091,66112.0
2017-05-19 15:30:00,91.97,92.48,91.97,92.09,324547.0,72.4933,72.8953,72.4933,72.5879,324547.0
2017-05-22 09:30:00,92.14,92.86,92.08,92.51,70436.0,72.6273,73.1948,72.58,72.919,70436.0
2017-05-22 10:00:00,92.55,92.68,92.36,92.44,36112.0,72.9505,73.053,72.8007,72.8638,36112.0
2017-05-22 10:30:00,92.45,92.62,92.3,92.53,30638.0,72.8717,73.0057,72.7534,72.9347,30638.0
2017-05-22 11:00:00,92.52,92.58,92.42,92.54,19780.0,72.9268,72.9741,72.848,72.9426,19780.0
2017-05-22 11:30:00,92.53,92.6,92.38,92.5,24661.0,72.9347,72.9899,72.8165,72.9111,24661.0
2017-05-22 12:00:00,92.49,92.66,92.4,92.45,31058.0,72.9032,73.0372,72.8322,72.8717,31058.0
2017-05-22 12:30:00,92.45,92.64,92.42,92.56,25179.0,72.8717,73.0214,72.848,72.9584,25179.0
2017-05-22 13:00:00,92.57,92.7,92.54,92.66,20687.0,72.9662,73.0687,72.9426,73.0372,20687.0
2017-05-22 13:30:00,92.66,92.72,92.58,92.6,26845.0,73.0372,73.0845,72.9741,72.9899,26845.0
2017-05-22 14:00:00,92.56,92.67,92.48,92.57,26589.0,72.9584,73.0451,72.8953,72.9662,26589.0
2017-05-22 14:30:00,92.56,92.59,92.46,92.57,24705.0,72.9584,72.982,72.8795,72.9662,24705.0
2017-05-22 15:00:00,92.58,92.63,92.43,92.49,32531.0,72.9741,73.0135,72.8559,72.9032,32531.0
2017-05-22 15:30:00,92.51,92.6,92.41,92.44,83113.0,72.919,72.9899,72.8401,72.8638,83113.0
2017-05-23 09:30:00,91.4,91.65,89.55,90.12,196726.0,72.044,72.2411,70.5858,71.0351,196726.0
2017-05-23 10:00:00,90.14,90.69,90.11,90.32,114685.0,71.0509,71.4844,71.0272,71.1927,114685.0
2017-05-23 10:30:00,90.35,90.6,90.1,90.48,114929.0,71.2164,71.4134,71.0193,71.3189,114929.0
2017-05-23 11:00:00,90.49,90.81,90.3,90.76,76755.0,71.3267,71.579,71.177,71.5396,76755.0
2017-05-23 11:30:00,90.78,91.04,90.78,90.99,50322.0,71.5553,71.7603,71.5553,71.7208,50322.0
2017-05-23 12:00:00,90.98,91.03,90.85,91.0,66916.0,71.713,71.7524,71.6105,71.7287,66916.0
2017-05-23 12:30:00,90.96,91.01,90.86,90.95,38963.0,71.6972,71.7366,71.6184,71.6893,38963.0
2017-05-23 13:00:00,90.97,91.01,90.93,90.96,15544.0,71.7051,71.7366,71.6736,71.6972,15544.0
2017-05-23 13:30:00,90.95,91.0,90.89,90.95,24057.0,71.6893,71.7287,71.642,71.6893,24057.0
2017-05-23 14:00:00,90.94,91.01,90.77,90.88,111497.0,71.6814,71.7366,71.5474,71.6341,111497.0
2017-05-23 14:30:00,90.87,90.98,90.86,90.91,71372.0,71.6263,71.713,71.6184,71.6578,71372.0
2017-05-23 15:00:00,90.9,90.94,90.73,90.79,72400.0,71.6499,71.6814,71.5159,71.5632,72400.0
2017-05-23 15:30:00,90.77,90.79,90.55,90.65,183797.0,71.5474,71.5632,71.374,71.4529,183797.0
2017-05-24 09:30:00,90.27,90.4,89.83,90.07,43395.0,71.1533,71.2558,70.8065,70.9957,43395.0
2017-05-24 10:00:00,90.09,90.74,90.09,90.7,59115.0,71.0114,71.5238,71.0114,71.4923,59115.0
2017-05-24 10:30:00,90.68,90.84,90.46,90.5,37087.0,71.4765,71.6026,71.3031,71.3346,37087.0
2017-05-24 11:00:00,90.51,90.62,90.33,90.43,37410.0,71.3425,71.4292,71.2006,71.2794,37410.0
2017-05-24 11:30:00,90.43,90.58,90.43,90.44,46666.0,71.2794,71.3977,71.2794,71.2873,46666.0
2017-05-24 12:00:00,90.43,90.61,90.35,90.61,37173.0,71.2794,71.4213,71.2164,71.4213,37173.0
2017-05-24 12:30:00,90.61,90.67,90.51,90.52,57169.0,71.4213,71.4686,71.3425,71.3504,57169.0
2017-05-24 13:00:00,90.52,90.62,90.3,90.31,31353.0,71.3504,71.4292,71.177,71.1849,31353.0
2017-05-24 13:30:00,90.34,90.38,90.12,90.2,29690.0,71.2085,71.24,71.0351,71.0981,29690.0
2017-05-24 14:00:00,90.2,90.43,90.14,90.27,30019.0,71.0981,71.2794,71.0509,71.1533,30019.0
2017-05-24 14:30:00,90.25,90.27,89.99,89.99,71219.0,71.1376,71.1533,70.9326,70.9326,71219.0
2017-05-24 15:00:00,89.99,90.09,89.88,90.04,78328.0,70.9326,71.0114,70.8459,70.972,78328.0
2017-05-24 15:30:00,90.03,90.28,90.02,90.17,154186.0,70.9641,71.1612,70.9563,71.0745,154186.0
2017-05-25 09:30:00,90.49,90.92,90.03,90.86,46907.0,71.3267,71.6657,70.9641,71.6184,46907.0
2017-05-25 10:00:00,90.87,91.1,90.8,91.02,23415.0,71.6263,71.8076,71.5711,71.7445,23415.0
2017-05-25 10:30:00,91.05,91.34,91.0,91.2,31041.0,71.7681,71.9967,71.7287,71.8864,31041.0
2017-05-25 11:00:00,91.23,91.36,91.17,91.21,24028.0,71.91,72.0125,71.8627,71.8943,24028.0
2017-05-25 11:30:00,91.28,91.31,91.07,91.09,44829.0,71.9494,71.9731,71.7839,71.7997,44829.0
2017-05-25 12:00:00,91.07,91.15,91.03,91.12,12673.0,71.7839,71.847,71.7524,71.8233,12673.0
2017-05-25 12:30:00,91.15,91.25,91.06,91.1,38432.0,71.847,71.9258,71.776,71.8076,38432.0
2017-05-25 13:00:00,91.1,91.28,91.05,91.25,50356.0,71.8076,71.9494,71.7681,71.9258,50356.0
2017-05-25 13:30:00,91.25,91.38,91.19,91.29,18288.0,71.9258,72.0283,71.8785,71.9573,18288.0
2017-05-25 14:00:00,91.31,91.48,91.29,91.41,28736.0,71.9731,72.1071,71.9573,72.0519,28736.0
2017-05-25 14:30:00,91.41,91.51,91.3,91.34,32638.0,72.0519,72.1307,71.9652,71.9967,32638.0
2017-05-25 15:00:00,91.33,91.46,91.28,91.39,29506.0,71.9888,72.0913,71.9494,72.0361,29506.0
2017-05-25 15:30:00,91.39,91.52,91.23,91.36,86312.0,72.0361,72.1386,71.91,72.0125,86312.0
2017-05-26 09:30:00,91.5,92.67,91.3,92.67,51481.0,72.1228,73.0451,71.9652,73.0451,51481.0
2017-05-26 10:00:00,92.67,92.84,92.2,92.84,55769.0,73.0451,73.1791,72.6746,73.1791,55769.0
2017-05-26 10:30:00,92.79,92.84,92.61,92.61,49031.0,73.1397,73.1791,72.9978,72.9978,49031.0
2017-05-26 11:00:00,92.66,92.93,92.59,92.93,34793.0,73.0372,73.25,72.982,73.25,34793.0
2017-05-26 11:30:00,92.88,92.92,92.53,92.83,64151.0,73.2106,73.2421,72.9347,73.1712,64151.0
2017-05-26 12:00:00,92.84,93.22,92.84,93.22,31735.0,73.1791,73.4786,73.1791,73.4786,31735.0
2017-05-26 12:30:00,93.22,93.54,93.08,93.18,59459.0,73.4786,73.7308,73.3682,73.4471,59459.0
2017-05-26 13:00:00,93.16,93.37,93.07,93.28,29833.0,73.4313,73.5968,73.3604,73.5259,29833.0
2017-05-26 13:30:00,93.27,93.53,93.22,93.4,42830.0,73.518,73.7229,73.4786,73.6205,42830.0
2017-05-26 14:00:00,93.41,93.67,93.35,93.51,50072.0,73.6284,73.8333,73.5811,73.7072,50072.0
2017-05-26 14:30:00,93.5,93.71,93.48,93.63,45269.0,73.6993,73.8648,73.6835,73.8018,45269.0
2017-05-26 15:00:00,93.62,93.89,93.58,93.58,140799.0,73.7939,74.0067,73.7624,73.7624,140799.0
2017-05-26 15:30:00,93.57,93.57,93.24,93.28,150598.0,73.7545,73.7545,73.4944,73.5259,150598.0
2017-05-30 09:30:00,93.06,93.58,92.53,92.59,106523.0,73.3525,73.7624,72.9347,72.982,106523.0
2017-05-30 10:00:00,92.48,92.72,91.96,92.4,84844.0,72.8953,73.0845,72.4854,72.8322,84844.0
2017-05-30 10:30:00,92.4,92.56,92.29,92.33,66796.0,72.8322,72.9584,72.7455,72.7771,66796.0
2017-05-30 11:00:00,92.35,92.54,92.34,92.5,64685.0,72.7928,72.9426,72.785,72.9111,64685.0
2017-05-30 11:30:00,92.5,92.71,92.41,92.48,44970.0,72.9111,73.0766,72.8401,72.8953,44970.0
2017-05-30 12:00:00,92.52,92.54,92.31,92.42,47937.0,72.9268,72.9426,72.7613,72.848,47937.0
2017-05-30 12:30:00,92.43,92.47,92.33,92.42,46457.0,72.8559,72.8874,72.7771,72.848,46457.0
2017-05-30 13:00:00,92.42,92.58,92.41,92.5,67561.0,72.848,72.9741,72.8401,72.9111,67561.0
2017-05-30 13:30:00,92.5,92.76,92.47,92.73,42717.0,72.9111,73.116,72.8874,73.0924,42717.0
2017-05-30 14:00:00,92.72,92.72,92.48,92.51,26119.0,73.0845,73.0845,72.8953,72.919,26119.0
2017-05-30 14:30:00,92.51,92.57,92.46,92.53,47862.0,72.919,72.9662,72.8795,72.9347,47862.0
2017-05-30 15:00:00,92.55,92.66,92.47,92.53,68405.0,72.9505,73.0372,72.8874,72.9347,68405.0
2017-05-30 15:30:00,92.53,92.6,92.48,92.53,162818.0,72.9347,72.9899,72.8953,72.9347,162818.0
2017-05-31 09:30:00,92.54,92.71,92.27,92.45,109749.0,72.9426,73.0766,72.7298,72.8717,109749.0
2017-05-31 10:00:00,92.44,92.56,92.39,92.52,90880.0,72.8638,72.9584,72.8244,72.9268,90880.0
2017-05-31 10:30:00,92.51,92.58,92.41,92.46,47514.0,72.919,72.9741,72.8401,72.8795,47514.0
2017-05-31 11:00:00,92.47,92.5,92.04,92.17,139833.0,72.8874,72.9111,72.5485,72.651,139833.0
2017-05-31 11:30:00,92.2,92.23,92.15,92.21,53544.0,72.6746,72.6983,72.6352,72.6825,53544.0
2017-05-31 12:00:00,92.21,92.26,92.19,92.21,49719.0,72.6825,72.7219,72.6667,72.6825,49719.0
2017-05-31 12:30:00,92.21,92.31,92.2,92.22,28678.0,72.6825,72.7613,72.6746,72.6904,28678.0
2017-05-31 13:00:00,92.22,92.26,92.16,92.2,41043.0,72.6904,72.7219,72.6431,72.6746,41043.0
2017-05-31 13:30:00,92.21,92.26,92.19,92.26,45625.0,72.6825,72.7219,72.6667,72.7219,45625.0
2017-05-31 14:00:00,92.31,92.34,92.2,92.32,30119.0,72.7613,72.785,72.6746,72.7692,30119.0
2017-05-31 14:30:00,92.34,92.34,92.23,92.29,35635.0,72.785,72.785,72.6983,72.7455,35635.0
2017-05-31 15:00:00,92.31,92.45,92.27,92.39,35794.0,72.7613,72.8717,72.7298,72.8244,35794.0
2017-05-31 15:30:00,92.39,92.69,92.36,92.62,118287.0,72.8244,73.0608,72.8007,73.0057,118287.0
2017-06-01 09:30:00,93.04,93.59,92.51,93.54,32879.0,73.3367,73.7702,72.919,73.7308,32879.0
2017-06-01 10:00:00,93.61,93.73,93.32,93.43,29370.0,73.786,73.8806,73.5574,73.6441,29370.0
2017-06-01 10:30:00,93.39,93.75,93.13,93.62,39936.0,73.6126,73.8964,73.4077,73.7939,39936.0
2017-06-01 11:00:00,93.61,93.82,93.54,93.67,31759.0,73.786,73.9515,73.7308,73.8333,31759.0
2017-06-01 11:30:00,93.68,93.94,93.57,93.89,32072.0,73.8412,74.0461,73.7545,74.0067,32072.0
2017-06-01 12:00:00,93.91,94.07,93.83,93.87,22046.0,74.0225,74.1486,73.9594,73.9909,22046.0
2017-06-01 12:30:00,93.87,94.04,93.83,93.97,14291.0,73.9909,74.1249,73.9594,74.0698,14291.0
2017-06-01 13:00:00,93.96,94.13,93.96,94.03,10400.0,74.0619,74.1959,74.0619,74.1171,10400.0
2017-06-01 13:30:00,94.03,94.12,93.91,94.1,21246.0,74.1171,74.188,74.0225,74.1722,21246.0
2017-06-01 14:00:00,94.08,94.35,94.05,94.24,50401.0,74.1565,74.3693,74.1328,74.2826,50401.0
2017-06-01 14:30:00,94.22,94.23,94.04,94.09,17568.0,74.2668,74.2747,74.1249,74.1644,17568.0
2017-06-01 15:00:00,94.07,94.16,93.96,93.98,19343.0,74.1486,74.2195,74.0619,74.0776,19343.0
2017-06-01 15:30:00,94.01,94.06,93.94,94.03,117956.0,74.1013,74.1407,74.0461,74.1171,117956.0
2017-06-02 09:30:00,94.29,94.3,93.98,94.17,58918.0,74.322,74.3299,74.0776,74.2274,58918.0
2017-06-02 10:00:00,94.2,94.31,93.95,94.31,42644.0,74.2511,74.3378,74.054,74.3378,42644.0
2017-06-02 10:30:00,94.35,94.55,94.23,94.3,32207.0,74.3693,74.5269,74.2747,74.3299,32207.0
2017-06-02 11:00:00,94.26,94.59,94.22,94.47,26553.0,74.2984,74.5585,74.2668,74.4639,26553.0
2017-06-02 11:30:00,94.47,94.76,94.39,94.7,30900.0,74.4639,74.6925,74.4008,74.6452,30900.0
2017-06-02 12:00:00,94.72,94.85,94.45,94.49,84449.0,74.6609,74.7634,74.4481,74.4796,84449.0
2017-06-02 12:30:00,94.5,94.5,94.27,94.33,13077.0,74.4875,74.4875,74.3062,74.3535,13077.0
2017-06-02 13:00:00,94.31,94.32,94.16,94.28,23696.0,74.3378,74.3456,74.2195,74.3141,23696.0
2017-06-02 13:30:00,94.28,94.31,94.18,94.3,21275.0,74.3141,74.3378,74.2353,74.3299,21275.0
2017-06-02 14:00:00,94.31,94.37,94.25,94.25,28611.0,74.3378,74.3851,74.2905,74.2905,28611.0
2017-06-02 14:30:00,94.25,94.31,94.21,94.26,22028.0,74.2905,74.3378,74.2589,74.2984,22028.0
2017-06-02 15:00:00,94.26,94.32,94.21,94.23,39437.0,74.2984,74.3456,74.2589,74.2747,39437.0
2017-06-02 15:30:00,94.22,94.35,94.16,94.25,155872.0,74.2668,74.3693,74.2195,74.2905,155872.0
2017-06-05 09:30:00,94.13,94.17,93.82,93.95,48563.0,74.1959,74.2274,73.9515,74.054,48563.0
2017-06-05 10:00:00,93.99,94.08,93.68,93.68,30902.0,74.0855,74.1565,73.8412,73.8412,30902.0
2017-06-05 10:30:00,93.61,93.85,93.59,93.67,13081.0,73.786,73.9752,73.7702,73.8333,13081.0
2017-06-05 11:00:00,93.66,93.8,93.56,93.62,29448.0,73.8254,73.9358,73.7466,73.7939,29448.0
2017-06-05 11:30:00,93.62,93.89,93.57,93.88,16639.0,73.7939,74.0067,73.7545,73.9988,16639.0
2017-06-05 12:00:00,93.86,94.0,93.83,93.91,27655.0,73.9831,74.0934,73.9594,74.0225,27655.0
2017-06-05 12:30:00,93.93,94.19,93.9,94.19,21804.0,74.0382,74.2432,74.0146,74.2432,21804.0
2017-06-05 13:00:00,94.21,94.31,94.15,94.25,33358.0,74.2589,74.3378,74.2116,74.2905,33358.0
2017-06-05 13:30:00,94.24,94.39,94.16,94.34,36317.0,74.2826,74.4008,74.2195,74.3614,36317.0
2017-06-05 14:00:00,94.31,94.36,94.24,94.25,33786.0,74.3378,74.3772,74.2826,74.2905,33786.0
2017-06-05 14:30:00,94.25,94.3,94.14,94.16,17503.0,74.2905,74.3299,74.2038,74.2195,17503.0
2017-06-05 15:00:00,94.17,94.21,94.04,94.11,14784.0,74.2274,74.2589,74.1249,74.1801,14784.0
2017-06-05 15:30:00,94.1,94.15,93.7,93.78,92763.0,74.1722,74.2116,73.8569,73.92,92763.0
2017-06-06 09:30:00,93.44,93.44,92.29,92.6,48947.0,73.652,73.652,72.7455,72.9899,48947.0
2017-06-06 10:00:00,92.56,92.7,92.41,92.64,34878.0,72.9584,73.0687,72.8401,73.0214,34878.0
2017-06-06 10:30:00,92.63,92.71,92.46,92.53,40850.0,73.0135,73.0766,72.8795,72.9347,40850.0
2017-06-06 11:00:00,92.51,92.52,92.1,92.24,29999.0,72.919,72.9268,72.5958,72.7061,29999.0
2017-06-06 11:30:00,92.24,92.4,92.22,92.38,21969.0,72.7061,72.8322,72.6904,72.8165,21969.0
2017-06-06 12:00:00,92.35,92.45,92.27,92.38,22665.0,72.7928,72.8717,72.7298,72.8165,22665.0
2017-06-06 12:30:00,92.38,92.39,91.95,91.96,47950.0,72.8165,72.8244,72.4775,72.4854,47950.0
2017-06-06 13:00:00,91.96,91.99,91.7,91.73,15396.0,72.4854,72.5091,72.2805,72.3041,15396.0
2017-06-06 13:30:00,91.74,91.8,91.7,91.75,11338.0,72.312,72.3593,72.2805,72.3199,11338.0
2017-06-06 14:00:00,91.73,91.92,91.73,91.91,18959.0,72.3041,72.4539,72.3041,72.446,18959.0
2017-06-06 14:30:00,91.91,92.15,91.9,92.11,32031.0,72.446,72.6352,72.4381,72.6037,32031.0
2017-06-06 15:00:00,92.11,92.16,92.04,92.07,38891.0,72.6037,72.6431,72.5485,72.5721,38891.0
2017-06-06 15:30:00,92.07,92.16,91.95,92.0,109352.0,72.5721,72.6431,72.4775,72.517,109352.0
2017-06-07 09:30:00,90.97,91.7,90.97,91.67,40056.0,72.2321,72.8117,72.2321,72.7879,40056.0
2017-06-07 10:00:00,91.65,92.1,91.59,91.67,73533.0,72.772,73.1293,72.7244,72.7879,73533.0
2017-06-07 10:30:00,91.65,91.75,91.56,91.72,28300.0,72.772,72.8514,72.7006,72.8276,28300.0
2017-06-07 11:00:00,91.7,91.79,91.59,91.74,40659.0,72.8117,72.8832,72.7244,72.8435,40659.0
2017-06-07 11:30:00,91.77,91.84,91.69,91.7,24762.0,72.8673,72.9229,72.8038,72.8117,24762.0
2017-06-07 12:00:00,91.68,92.02,91.62,91.99,22340.0,72.7959,73.0658,72.7482,73.042,22340.0
2017-06-07 12:30:00,91.98,92.01,91.83,91.97,27687.0,73.0341,73.0579,72.915,73.0261,27687.0
2017-06-07 13:00:00,91.97,92.04,91.77,91.84,18350.0,73.0261,73.0817,72.8673,72.9229,18350.0
2017-06-07 13:30:00,91.84,91.9,91.78,91.86,15168.0,72.9229,72.9705,72.8753,72.9388,15168.0
2017-06-07 14:00:00,91.83,91.84,91.72,91.8,24735.0,72.915,72.9229,72.8276,72.8911,24735.0
2017-06-07 14:30:00,91.8,91.87,91.73,91.76,23476.0,72.8911,72.9467,72.8356,72.8594,23476.0
2017-06-07 15:00:00,91.74,91.84,91.73,91.79,33652.0,72.8435,72.9229,72.8356,72.8832,33652.0
2017-06-07 15:30:00,91.81,91.93,91.74,91.8,91390.0,72.8991,72.9944,72.8435,72.8911,91390.0
2017-06-08 09:30:00,91.85,91.89,91.33,91.37,31061.0,72.9308,72.9626,72.5179,72.5497,31061.0
2017-06-08 10:00:00,91.41,91.45,90.86,90.86,18729.0,72.5815,72.6132,72.1448,72.1448,18729.0
2017-06-08 10:30:00,90.82,91.31,90.79,91.25,19872.0,72.113,72.5021,72.0892,72.4544,19872.0
2017-06-08 11:00:00,91.26,91.35,91.02,91.12,30052.0,72.4624,72.5338,72.2718,72.3512,30052.0
2017-06-08 11:30:00,91.13,91.3,91.07,91.3,22925.0,72.3591,72.4941,72.3115,72.4941,22925.0
2017-06-08 12:00:00,91.29,91.42,91.25,91.36,24478.0,72.4862,72.5894,72.4544,72.5418,24478.0
2017-06-08 12:30:00,91.38,91.41,91.15,91.2,20468.0,72.5576,72.5815,72.375,72.4147,20468.0
2017-06-08 13:00:00,91.22,91.34,91.09,91.17,34324.0,72.4306,72.5259,72.3274,72.3909,34324.0
2017-06-08 13:30:00,91.16,91.29,91.08,91.13,41812.0,72.383,72.4862,72.3194,72.3591,41812.0
2017-06-08 14:00:00,91.12,91.13,90.88,91.06,39072.0,72.3512,72.3591,72.1606,72.3036,39072.0
2017-06-08 14:30:00,91.06,91.08,90.88,90.92,34235.0,72.3036,72.3194,72.1606,72.1924,34235.0
2017-06-08 15:00:00,90.93,91.06,90.89,90.98,29470.0,72.2003,72.3036,72.1686,72.24,29470.0
2017-06-08 15:30:00,90.99,90.99,90.78,90.89,88580.0,72.248,72.248,72.0812,72.1686,88580.0
2017-06-09 09:30:00,90.95,91.07,90.65,90.77,16400.0,72.2162,72.3115,71.978,72.0733,16400.0
2017-06-09 10:00:00,90.79,90.84,90.55,90.72,26793.0,72.0892,72.1289,71.8986,72.0336,26793.0
2017-06-09 10:30:00,90.76,91.24,90.75,91.2,20389.0,72.0654,72.4465,72.0574,72.4147,20389.0
2017-06-09 11:00:00,91.19,91.37,91.07,91.37,19519.0,72.4068,72.5497,72.3115,72.5497,19519.0
2017-06-09 11:30:00,91.39,91.41,91.01,91.01,16645.0,72.5656,72.5815,72.2639,72.2639,16645.0
2017-06-09 12:00:00,90.99,91.23,90.92,91.12,31810.0,72.248,72.4385,72.1924,72.3512,31810.0
2017-06-09 12:30:00,91.12,91.27,91.04,91.15,23737.0,72.3512,72.4703,72.2877,72.375,23737.0
2017-06-09 13:00:00,91.15,91.22,91.08,91.22,14279.0,72.375,72.4306,72.3194,72.4306,14279.0
2017-06-09 13:30:00,91.22,91.31,91.16,91.18,19031.0,72.4306,72.5021,72.383,72.3988,19031.0
2017-06-09 14:00:00,91.21,91.45,91.19,91.44,25617.0,72.4227,72.6132,72.4068,72.6053,25617.0
2017-06-09 14:30:00,91.41,91.54,91.24,91.36,21033.0,72.5815,72.6847,72.4465,72.5418,21033.0
2017-06-09 15:00:00,91.4,91.56,91.37,91.56,24197.0,72.5735,72.7006,72.5497,72.7006,24197.0
2017-06-09 15:30:00,91.54,91.71,91.33,91.62,104002.0,72.6847,72.8197,72.5179,72.7482,104002.0
2017-06-12 09:30:00,91.61,92.66,91.61,92.48,24961.0,72.7403,73.574,72.7403,73.4311,24961.0
2017-06-12 10:00:00,92.48,92.82,92.03,92.78,27340.0,73.4311,73.701,73.0738,73.6693,27340.0
2017-06-12 10:30:00,92.74,93.42,92.57,93.16,47707.0,73.6375,74.1774,73.5025,73.971,47707.0
2017-06-12 11:00:00,93.17,93.2,92.62,93.05,35862.0,73.9789,74.0028,73.5422,73.8837,35862.0
2017-06-12 11:30:00,93.12,93.19,92.61,92.68,34087.0,73.9392,73.9948,73.5343,73.5899,34087.0
2017-06-12 12:00:00,92.69,92.73,92.51,92.7,12969.0,73.5978,73.6296,73.4549,73.6058,12969.0
2017-06-12 12:30:00,92.7,92.95,92.69,92.91,20820.0,73.6058,73.8043,73.5978,73.7725,20820.0
2017-06-12 13:00:00,92.93,93.14,92.92,93.07,17281.0,73.7884,73.9551,73.7804,73.8995,17281.0
2017-06-12 13:30:00,93.09,93.11,92.91,93.05,21515.0,73.9154,73.9313,73.7725,73.8837,21515.0
2017-06-12 14:00:00,93.06,93.18,92.91,92.96,24182.0,73.8916,73.9869,73.7725,73.8122,24182.0
2017-06-12 14:30:00,92.99,93.12,92.91,93.12,23725.0,73.836,73.9392,73.7725,73.9392,23725.0
2017-06-12 15:00:00,93.12,93.16,92.91,92.92,35609.0,73.9392,73.971,73.7725,73.7804,35609.0
2017-06-12 15:30:00,92.92,93.0,92.8,92.98,96626.0,73.7804,73.844,73.6852,73.8281,96626.0
2017-06-13 09:30:00,92.98,93.0,92.34,92.62,18805.0,73.8281,73.844,73.3199,73.5422,18805.0
2017-06-13 10:00:00,92.7,93.16,92.61,93.08,16454.0,73.6058,73.971,73.5343,73.9075,16454.0
2017-06-13 10:30:00,93.04,93.69,93.04,93.54,33869.0,73.8757,74.3918,73.8757,74.2727,33869.0
2017-06-13 11:00:00,93.49,93.55,93.25,93.3,18244.0,74.233,74.2807,74.0425,74.0822,18244.0
2017-06-13 11:30:00,93.36,93.38,93.2,93.25,13757.0,74.1298,74.1457,74.0028,74.0425,13757.0
2017-06-13 12:00:00,93.24,93.3,93.16,93.24,14111.0,74.0345,74.0822,73.971,74.0345,14111.0
2017-06-13 12:30:00,93.24,93.54,93.23,93.52,15846.0,74.0345,74.2727,74.0266,74.2569,15846.0
2017-06-13 13:00:00,93.51,93.85,93.48,93.68,38352.0,74.2489,74.5189,74.2251,74.3839,38352.0
2017-06-13 13:30:00,93.74,93.78,93.41,93.76,33774.0,74.4315,74.4633,74.1695,74.4474,33774.0
2017-06-13 14:00:00,93.79,93.83,93.7,93.8,29246.0,74.4712,74.503,74.3998,74.4792,29246.0
2017-06-13 14:30:00,93.83,93.85,93.74,93.79,28854.0,74.503,74.5189,74.4315,74.4712,28854.0
2017-06-13 15:00:00,93.78,93.94,93.67,93.94,40709.0,74.4633,74.5903,74.376,74.5903,40709.0
2017-06-13 15:30:00,93.94,93.95,93.71,93.88,118510.0,74.5903,74.5983,74.4077,74.5427,118510.0
2017-06-14 09:30:00,93.44,94.08,93.37,93.98,44650.0,74.1933,74.7015,74.1377,74.6221,44650.0
2017-06-14 10:00:00,94.01,94.77,94.0,94.69,53063.0,74.6459,75.2494,74.638,75.1859,53063.0
2017-06-14 10:30:00,94.69,94.86,94.28,94.48,53119.0,75.1859,75.3208,74.8603,75.0191,53119.0
2017-06-14 11:00:00,94.48,94.72,94.48,94.55,35780.0,75.0191,75.2097,75.0191,75.0747,35780.0
2017-06-14 11:30:00,94.53,94.74,94.4,94.42,28273.0,75.0588,75.2256,74.9556,74.9715,28273.0
2017-06-14 12:00:00,94.44,94.56,94.25,94.51,29711.0,74.9874,75.0826,74.8365,75.0429,29711.0
2017-06-14 12:30:00,94.52,94.62,94.39,94.55,29535.0,75.0509,75.1303,74.9476,75.0747,29535.0
2017-06-14 13:00:00,94.55,94.7,94.48,94.66,27608.0,75.0747,75.1938,75.0191,75.162,27608.0
2017-06-14 13:30:00,94.67,95.04,94.62,95.02,36144.0,75.17,75.4638,75.1303,75.4479,36144.0
2017-06-14 14:00:00,95.07,95.1,94.63,94.75,37470.0,75.4876,75.5114,75.1382,75.2335,37470.0
2017-06-14 14:30:00,94.75,94.82,94.37,94.44,35964.0,75.2335,75.2891,74.9318,74.9874,35964.0
2017-06-14 15:00:00,94.38,94.39,94.0,94.19,71615.0,74.9397,74.9476,74.638,74.7888,71615.0
2017-06-14 15:30:00,94.22,94.48,94.11,94.28,119115.0,74.8127,75.0191,74.7253,74.8603,119115.0
2017-06-15 09:30:00,93.73,94.25,93.58,93.98,37422.0,74.4236,74.8365,74.3045,74.6221,37422.0
2017-06-15 10:00:00,94.01,94.31,93.96,94.08,21785.0,74.6459,74.8841,74.6062,74.7015,21785.0
2017-06-15 10:30:00,94.12,94.16,93.81,93.95,31266.0,74.7333,74.765,74.4871,74.5983,31266.0
2017-06-15 11:00:00,93.97,94.14,93.83,93.97,22019.0,74.6142,74.7491,74.503,74.6142,22019.0
2017-06-15 11:30:00,93.99,94.1,93.98,94.0,12288.0,74.63,74.7174,74.6221,74.638,12288.0
2017-06-15 12:00:00,93.96,94.21,93.96,94.21,13705.0,74.6062,74.8047,74.6062,74.8047,13705.0
2017-06-15 12:30:00,94.22,94.55,94.18,94.54,15356.0,74.8127,75.0747,74.7809,75.0668,15356.0
2017-06-15 13:00:00,94.54,94.57,94.41,94.46,11218.0,75.0668,75.0906,74.9635,75.0032,11218.0
2017-06-15 13:30:00,94.47,94.77,94.47,94.74,64799.0,75.0112,75.2494,75.0112,75.2256,64799.0
2017-06-15 14:00:00,94.72,94.89,94.64,94.82,28584.0,75.2097,75.3447,75.1462,75.2891,28584.0
2017-06-15 14:30:00,94.81,94.85,94.74,94.83,14451.0,75.2811,75.3129,75.2256,75.297,14451.0
2017-06-15 15:00:00,94.84,94.97,94.81,94.89,34966.0,75.305,75.4082,75.2811,75.3447,34966.0
2017-06-15 15:30:00,94.89,94.92,94.66,94.84,135828.0,75.3447,75.3685,75.162,75.305,135828.0
2017-06-16 09:30:00,94.72,94.8,93.75,94.33,145109.0,75.2097,75.2732,74.4395,74.9,145109.0
2017-06-16 10:00:00,94.25,95.15,94.22,94.63,86569.0,74.8365,75.5511,74.8127,75.1382,86569.0
2017-06-16 10:30:00,94.56,94.75,94.51,94.72,41469.0,75.0826,75.2335,75.0429,75.2097,41469.0
2017-06-16 11:00:00,94.74,94.92,94.63,94.64,18440.0,75.2256,75.3685,75.1382,75.1462,18440.0
2017-06-16 11:30:00,94.71,94.94,94.63,94.9,18195.0,75.2017,75.3844,75.1382,75.3526,18195.0
2017-06-16 12:00:00,94.96,95.11,94.83,95.02,34806.0,75.4002,75.5193,75.297,75.4479,34806.0
2017-06-16 12:30:00,95.05,95.14,94.96,95.0,20104.0,75.4717,75.5432,75.4002,75.432,20104.0
2017-06-16 13:00:00,94.97,95.0,94.7,94.7,25803.0,75.4082,75.432,75.1938,75.1938,25803.0
2017-06-16 13:30:00,94.69,94.89,94.64,94.85,15717.0,75.1859,75.3447,75.1462,75.3129,15717.0
2017-06-16 14:00:00,94.88,94.92,94.72,94.73,22758.0,75.3367,75.3685,75.2097,75.2176,22758.0
2017-06-16 14:30:00,94.72,95.03,94.72,95.03,28128.0,75.2097,75.4558,75.2097,75.4558,28128.0
2017-06-16 15:00:00,95.01,95.21,94.93,95.2,70682.0,75.4399,75.5987,75.3764,75.5908,70682.0
2017-06-16 15:30:00,95.22,95.65,95.19,95.6,280184.0,75.6067,75.9481,75.5829,75.9084,280184.0
2017-06-19 09:30:00,95.84,95.87,94.03,94.13,98723.0,76.099,76.1228,74.6618,74.7412,98723.0
2017-06-19 10:00:00,94.14,94.3,93.61,93.92,98472.0,74.7491,74.8762,74.3283,74.5745,98472.0
2017-06-19 10:30:00,93.92,94.17,93.71,94.11,33668.0,74.5745,74.773,74.4077,74.7253,33668.0
2017-06-19 11:00:00,94.1,94.22,93.96,94.14,29011.0,74.7174,74.8127,74.6062,74.7491,29011.0
2017-06-19 11:30:00,94.14,94.24,94.1,94.17,49651.0,74.7491,74.8285,74.7174,74.773,49651.0
2017-06-19 12:00:00,94.2,94.2,94.0,94.1,26100.0,74.7968,74.7968,74.638,74.7174,26100.0
2017-06-19 12:30:00,94.1,94.21,94.04,94.19,30811.0,74.7174,74.8047,74.6697,74.7888,30811.0
2017-06-19 13:00:00,94.2,94.22,93.88,93.88,64415.0,74.7968,74.8127,74.5427,74.5427,64415.0
2017-06-19 13:30:00,93.95,94.06,93.54,93.55,44083.0,74.5983,74.6856,74.2727,74.2807,44083.0
2017-06-19 14:00:00,93.56,93.61,93.4,93.47,36693.0,74.2886,74.3283,74.1616,74.2171,36693.0
2017-06-19 14:30:00,93.47,93.65,93.45,93.55,36895.0,74.2171,74.3601,74.2013,74.2807,36895.0
2017-06-19 15:00:00,93.56,93.58,93.43,93.5,57084.0,74.2886,74.3045,74.1854,74.241,57084.0
2017-06-19 15:30:00,93.51,93.54,93.4,93.48,176062.0,74.2489,74.2727,74.1616,74.2251,176062.0
2017-06-20 09:30:00,93.0,93.02,91.75,91.76,53755.0,73.844,73.8598,72.8514,72.8594,53755.0
2017-06-20 10:00:00,91.76,92.26,91.45,91.95,39896.0,72.8594,73.2564,72.6132,73.0102,39896.0
2017-06-20 10:30:00,91.95,92.08,91.48,91.69,40917.0,73.0102,73.1135,72.637,72.8038,40917.0
2017-06-20 11:00:00,91.7,91.86,91.55,91.63,69142.0,72.8117,72.9388,72.6926,72.7562,69142.0
2017-06-20 11:30:00,91.67,91.82,91.5,91.77,40964.0,72.7879,72.907,72.6529,72.8673,40964.0
2017-06-20 12:00:00,91.74,91.74,91.46,91.59,28884.0,72.8435,72.8435,72.6212,72.7244,28884.0
2017-06-20 12:30:00,91.59,91.65,91.37,91.63,16603.0,72.7244,72.772,72.5497,72.7562,16603.0
2017-06-20 13:00:00,91.62,91.72,91.54,91.6,20208.0,72.7482,72.8276,72.6847,72.7323,20208.0
2017-06-20 13:30:00,91.61,91.64,91.48,91.52,22522.0,72.7403,72.7641,72.637,72.6688,22522.0
2017-06-20 14:00:00,91.53,91.6,91.35,91.41,20477.0,72.6767,72.7323,72.5338,72.5815,20477.0
2017-06-20 14:30:00,91.4,91.55,91.2,91.36,86846.0,72.5735,72.6926,72.4147,72.5418,86846.0
2017-06-20 15:00:00,91.37,91.47,91.27,91.45,58092.0,72.5497,72.6291,72.4703,72.6132,58092.0
2017-06-20 15:30:00,91.45,91.45,91.1,91.28,165220.0,72.6132,72.6132,72.3353,72.4782,165220.0
2017-06-21 09:30:00,91.3,91.49,90.79,90.86,36825.0,72.4941,72.645,72.0892,72.1448,36825.0
2017-06-21 10:00:00,90.94,90.94,90.25,90.25,19576.0,72.2083,72.2083,71.6604,71.6604,19576.0
2017-06-21 10:30:00,90.26,90.73,90.1,90.34,81535.0,71.6683,72.0415,71.5413,71.7319,81535.0
2017-06-21 11:00:00,90.35,90.44,90.12,90.17,29400.0,71.7398,71.8113,71.5572,71.5969,29400.0
2017-06-21 11:30:00,90.15,90.17,89.85,90.11,85274.0,71.581,71.5969,71.3428,71.5492,85274.0
2017-06-21 12:00:00,90.07,90.38,89.97,90.23,86129.0,71.5175,71.7636,71.4381,71.6445,86129.0
2017-06-21 12:30:00,90.27,90.39,89.6,89.63,111709.0,71.6763,71.7716,71.1443,71.1681,111709.0
2017-06-21 13:00:00,89.68,90.15,89.63,89.91,65597.0,71.2078,71.581,71.1681,71.3904,65597.0
2017-06-21 13:30:00,89.97,90.0,89.7,89.72,24946.0,71.4381,71.4619,71.2237,71.2396,24946.0
2017-06-21 14:00:00,89.73,90.03,89.6,90.0,32720.0,71.2475,71.4857,71.1443,71.4619,32720.0
2017-06-21 14:30:00,90.03,90.03,89.75,89.87,39521.0,71.4857,71.4857,71.2634,71.3587,39521.0
2017-06-21 15:00:00,89.87,89.96,89.79,89.87,42068.0,71.3587,71.4301,71.2952,71.3587,42068.0
2017-06-21 15:30:00,89.87,89.96,89.69,89.9,127936.0,71.3587,71.4301,71.2158,71.3825,127936.0
2017-06-22 09:30:00,89.83,90.15,89.66,89.66,32967.0,71.3269,71.581,71.1919,71.1919,32967.0
2017-06-22 10:00:00,89.66,89.73,89.31,89.33,56039.0,71.1919,71.2475,70.914,70.9299,56039.0
2017-06-22 10:30:00,89.3,89.33,89.01,89.12,51704.0,70.9061,70.9299,70.6758,70.7632,51704.0
2017-06-22 11:00:00,89.12,89.47,89.02,89.44,114232.0,70.7632,71.0411,70.6838,71.0172,114232.0
2017-06-22 11:30:00,89.45,89.6,89.14,89.24,54388.0,71.0252,71.1443,70.779,70.8584,54388.0
2017-06-22 12:00:00,89.27,89.54,89.25,89.36,39730.0,70.8823,71.0966,70.8664,70.9537,39730.0
2017-06-22 12:30:00,89.36,89.41,89.24,89.33,30442.0,70.9537,70.9934,70.8584,70.9299,30442.0
2017-06-22 13:00:00,89.34,89.42,89.2,89.33,31166.0,70.9378,71.0014,70.8267,70.9299,31166.0
2017-06-22 13:30:00,89.34,89.58,89.34,89.51,19186.0,70.9378,71.1284,70.9378,71.0728,19186.0
2017-06-22 14:00:00,89.51,89.52,89.34,89.48,35305.0,71.0728,71.0808,70.9378,71.049,35305.0
2017-06-22 14:30:00,89.49,89.67,89.47,89.65,24054.0,71.0569,71.1999,71.0411,71.184,24054.0
2017-06-22 15:00:00,89.63,89.75,89.63,89.75,45297.0,71.1681,71.2634,71.1681,71.2634,45297.0
2017-06-22 15:30:00,89.74,89.79,89.61,89.74,154892.0,71.2555,71.2952,71.1522,71.2555,154892.0
2017-06-23 09:30:00,89.65,89.83,89.28,89.83,40308.0,71.184,71.3269,70.8902,71.3269,40308.0
2017-06-23 10:00:00,89.87,89.9,89.43,89.5,16779.0,71.3587,71.3825,71.0093,71.0649,16779.0
2017-06-23 10:30:00,89.53,89.9,89.52,89.9,26603.0,71.0887,71.3825,71.0808,71.3825,26603.0
2017-06-23 11:00:00,89.9,90.14,89.89,89.97,17391.0,71.3825,71.5731,71.3746,71.4381,17391.0
2017-06-23 11:30:00,89.95,90.03,89.72,89.91,27649.0,71.4222,71.4857,71.2396,71.3904,27649.0
2017-06-23 12:00:00,89.95,90.0,89.8,89.81,16195.0,71.4222,71.4619,71.3031,71.311,16195.0
2017-06-23 12:30:00,89.81,89.84,89.7,89.71,16592.0,71.311,71.3349,71.2237,71.2316,16592.0
2017-06-23 13:00:00,89.72,89.84,89.71,89.79,18500.0,71.2396,71.3349,71.2316,71.2952,18500.0
2017-06-23 13:30:00,89.79,90.08,89.75,90.05,27942.0,71.2952,71.5254,71.2634,71.5016,27942.0
2017-06-23 14:00:00,90.05,90.15,90.01,90.03,24226.0,71.5016,71.581,71.4698,71.4857,24226.0
2017-06-23 14:30:00,90.03,90.19,90.0,90.19,25771.0,71.4857,71.6128,71.4619,71.6128,25771.0
2017-06-23 15:00:00,90.19,90.29,90.03,90.26,42131.0,71.6128,71.6922,71.4857,71.6683,42131.0
2017-06-23 15:30:00,90.26,90.92,90.21,90.73,264845.0,71.6683,72.1924,71.6286,72.0415,264845.0
2017-06-26 09:30:00,90.99,91.19,90.61,91.02,53840.0,72.248,72.4068,71.9462,72.2718,53840.0
2017-06-26 10:00:00,90.93,91.38,90.93,91.36,21788.0,72.2003,72.5576,72.2003,72.5418,21788.0
2017-06-26 10:30:00,91.32,91.6,91.28,91.6,20839.0,72.51,72.7323,72.4782,72.7323,20839.0
2017-06-26 11:00:00,91.63,91.68,91.24,91.25,19181.0,72.7562,72.7959,72.4465,72.4544,19181.0
2017-06-26 11:30:00,91.28,91.4,91.06,91.15,46725.0,72.4782,72.5735,72.3036,72.375,46725.0
2017-06-26 12:00:00,91.14,91.25,91.11,91.13,14949.0,72.3671,72.4544,72.3433,72.3591,14949.0
2017-06-26 12:30:00,91.09,91.17,90.83,90.9,21103.0,72.3274,72.3909,72.1209,72.1765,21103.0
2017-06-26 13:00:00,90.91,91.1,90.91,91.01,16708.0,72.1845,72.3353,72.1845,72.2639,16708.0
2017-06-26 13:30:00,91.01,91.14,90.95,91.09,14277.0,72.2639,72.3671,72.2162,72.3274,14277.0
2017-06-26 14:00:00,91.07,91.32,91.07,91.2,21031.0,72.3115,72.51,72.3115,72.4147,21031.0
2017-06-26 14:30:00,91.17,91.33,91.11,91.32,16512.0,72.3909,72.5179,72.3433,72.51,16512.0
2017-06-26 15:00:00,91.27,91.32,91.11,91.12,27223.0,72.4703,72.51,72.3433,72.3512,27223.0
2017-06-26 15:30:00,91.13,91.37,91.11,91.18,80342.0,72.3591,72.5497,72.3433,72.3988,80342.0
2017-06-27 09:30:00,91.09,91.26,90.56,91.12,37297.0,72.3274,72.4624,71.9065,72.3512,37297.0
2017-06-27 10:00:00,91.1,91.54,91.1,91.54,41356.0,72.3353,72.6847,72.3353,72.6847,41356.0
2017-06-27 10:30:00,91.52,91.73,91.5,91.68,58030.0,72.6688,72.8356,72.6529,72.7959,58030.0
2017-06-27 11:00:00,91.64,91.8,91.37,91.41,25481.0,72.7641,72.8911,72.5497,72.5815,25481.0
2017-06-27 11:30:00,91.42,91.51,91.24,91.51,16350.0,72.5894,72.6609,72.4465,72.6609,16350.0
2017-06-27 12:00:00,91.47,91.59,91.38,91.43,15349.0,72.6291,72.7244,72.5576,72.5973,15349.0
2017-06-27 12:30:00,91.43,91.48,91.14,91.14,30411.0,72.5973,72.637,72.3671,72.3671,30411.0
2017-06-27 13:00:00,91.13,91.22,90.97,91.14,18632.0,72.3591,72.4306,72.2321,72.3671,18632.0
2017-06-27 13:30:00,91.11,91.14,90.63,90.95,31540.0,72.3433,72.3671,71.9621,72.2162,31540.0
2017-06-27 14:00:00,90.93,91.18,90.86,91.18,32280.0,72.2003,72.3988,72.1448,72.3988,32280.0
2017-06-27 14:30:00,91.18,91.27,91.11,91.21,21068.0,72.3988,72.4703,72.3433,72.4227,21068.0
2017-06-27 15:00:00,91.22,91.4,91.18,91.35,30493.0,72.4306,72.5735,72.3988,72.5338,30493.0
2017-06-27 15:30:00,91.36,91.38,90.81,90.85,115261.0,72.5418,72.5576,72.1051,72.1368,115261.0
2017-06-28 09:30:00,91.29,91.83,91.17,91.48,31244.0,72.4862,72.915,72.3909,72.637,31244.0
2017-06-28 10:00:00,91.49,92.1,91.44,92.03,33414.0,72.645,73.1293,72.6053,73.0738,33414.0
2017-06-28 10:30:00,92.03,92.4,91.81,92.39,26050.0,73.0738,73.3675,72.8991,73.3596,26050.0
2017-06-28 11:00:00,92.36,92.48,92.22,92.36,23190.0,73.3358,73.4311,73.2246,73.3358,23190.0
2017-06-28 11:30:00,92.37,92.71,92.28,92.69,46200.0,73.3437,73.6137,73.2723,73.5978,46200.0
2017-06-28 12:00:00,92.63,92.63,92.16,92.23,23103.0,73.5502,73.5502,73.177,73.2326,23103.0
2017-06-28 12:30:00,92.24,92.32,92.03,92.06,22066.0,73.2405,73.304,73.0738,73.0976,22066.0
2017-06-28 13:00:00,92.06,92.31,92.06,92.27,17411.0,73.0976,73.2961,73.0976,73.2643,17411.0
2017-06-28 13:30:00,92.25,92.25,92.04,92.07,25776.0,73.2484,73.2484,73.0817,73.1055,25776.0
2017-06-28 14:00:00,92.06,92.07,91.86,92.04,47778.0,73.0976,73.1055,72.9388,73.0817,47778.0
2017-06-28 14:30:00,92.05,92.35,92.01,92.33,32898.0,73.0896,73.3278,73.0579,73.312,32898.0
2017-06-28 15:00:00,92.31,92.42,92.11,92.17,50795.0,73.2961,73.3834,73.1373,73.1849,50795.0
2017-06-28 15:30:00,92.18,92.23,91.92,91.95,98430.0,73.1929,73.2326,72.9864,73.0102,98430.0
2017-06-29 09:30:00,92.0,92.18,91.62,92.08,18839.0,73.0499,73.1929,72.7482,73.1135,18839.0
2017-06-29 10:00:00,92.08,92.18,91.81,92.12,22751.0,73.1135,73.1929,72.8991,73.1452,22751.0
2017-06-29 10:30:00,92.06,92.39,92.0,92.29,11953.0,73.0976,73.3596,73.0499,73.2802,11953.0
2017-06-29 11:00:00,92.25,92.29,91.84,91.84,23113.0,73.2484,73.2802,72.9229,72.9229,23113.0
2017-06-29 11:30:00,91.84,91.84,91.36,91.36,25858.0,72.9229,72.9229,72.5418,72.5418,25858.0
2017-06-29 12:00:00,91.38,91.66,91.29,91.33,17865.0,72.5576,72.78,72.4862,72.5179,17865.0
2017-06-29 12:30:00,91.37,91.38,91.11,91.16,15396.0,72.5497,72.5576,72.3433,72.383,15396.0
2017-06-29 13:00:00,91.15,91.21,90.72,90.78,20834.0,72.375,72.4227,72.0336,72.0812,20834.0
2017-06-29 13:30:00,90.79,90.97,90.75,90.91,18364.0,72.0892,72.2321,72.0574,72.1845,18364.0
2017-06-29 14:00:00,90.83,91.07,90.74,90.98,27369.0,72.1209,72.3115,72.0495,72.24,27369.0
2017-06-29 14:30:00,90.98,91.46,90.92,91.34,31739.0,72.24,72.6212,72.1924,72.5259,31739.0
2017-06-29 15:00:00,91.35,91.41,91.09,91.12,19624.0,72.5338,72.5815,72.3274,72.3512,19624.0
2017-06-29 15:30:00,91.13,91.37,91.1,91.15,96251.0,72.3591,72.5497,72.3353,72.375,96251.0
2017-06-30 09:30:00,91.38,92.07,91.2,92.07,17246.0,72.5576,73.1055,72.4147,73.1055,17246.0
2017-06-30 10:00:00,92.06,92.37,91.94,92.04,30732.0,73.0976,73.3437,73.0023,73.0817,30732.0
2017-06-30 10:30:00,92.1,92.41,91.99,91.99,27230.0,73.1293,73.3755,73.042,73.042,27230.0
2017-06-30 11:00:00,92.06,92.27,91.96,92.15,39194.0,73.0976,73.2643,73.0182,73.169,39194.0
2017-06-30 11:30:00,92.19,92.31,92.11,92.16,17296.0,73.2008,73.2961,73.1373,73.177,17296.0
2017-06-30 12:00:00,92.22,92.33,92.12,92.15,22715.0,73.2246,73.312,73.1452,73.169,22715.0
2017-06-30 12:30:00,92.16,92.32,92.13,92.19,16657.0,73.177,73.304,73.1532,73.2008,16657.0
2017-06-30 13:00:00,92.19,92.63,92.19,92.62,17881.0,73.2008,73.5502,73.2008,73.5422,17881.0
2017-06-30 13:30:00,92.58,92.77,92.36,92.68,36332.0,73.5105,73.6613,73.3358,73.5899,36332.0
2017-06-30 14:00:00,92.63,92.82,92.63,92.77,28198.0,73.5502,73.701,73.5502,73.6613,28198.0
2017-06-30 14:30:00,92.75,92.89,92.66,92.8,40238.0,73.6455,73.7566,73.574,73.6852,40238.0
2017-06-30 15:00:00,92.86,93.12,92.79,93.09,43740.0,73.7328,73.9392,73.6772,73.9154,43740.0
2017-06-30 15:30:00,93.09,93.24,92.71,92.78,181057.0,73.9154,74.0345,73.6137,73.6693,181057.0
2017-07-03 09:30:00,92.8,92.98,91.99,92.6,141421.0,73.6852,73.8281,73.042,73.5264,141421.0
2017-07-03 10:00:00,92.7,93.08,92.62,92.89,28335.0,73.6058,73.9075,73.5422,73.7566,28335.0
2017-07-03 10:30:00,92.96,93.48,92.96,93.43,40968.0,73.8122,74.2251,73.8122,74.1854,40968.0
2017-07-03 11:00:00,93.44,93.71,93.38,93.4,30084.0,74.1933,74.4077,74.1457,74.1616,30084.0
2017-07-03 11:30:00,93.43,93.63,93.34,93.4,41812.0,74.1854,74.3442,74.1139,74.1616,41812.0
2017-07-03 12:00:00,93.38,93.75,93.24,93.64,37355.0,74.1457,74.4395,74.0345,74.3521,37355.0
2017-07-03 12:30:00,93.66,93.97,93.66,93.72,80742.0,74.368,74.6142,74.368,74.4157,80742.0
2017-07-05 09:30:00,91.91,92.6,89.57,90.12,223973.0,72.9785,73.5264,71.1205,71.5572,223973.0
2017-07-05 10:00:00,90.13,90.28,89.3,89.81,130928.0,71.5651,71.6842,70.9061,71.311,130928.0
2017-07-05 10:30:00,89.88,89.98,89.37,89.44,83811.0,71.3666,71.446,70.9617,71.0172,83811.0
2017-07-05 11:00:00,89.45,89.77,89.44,89.5,86426.0,71.0252,71.2793,71.0172,71.0649,86426.0
2017-07-05 11:30:00,89.51,89.59,88.87,88.89,158607.0,71.0728,71.1363,70.5647,70.5805,158607.0
2017-07-05 12:00:00,88.9,89.33,88.81,89.12,69228.0,70.5885,70.9299,70.517,70.7632,69228.0
2017-07-05 12:30:00,89.16,89.18,88.98,89.07,31005.0,70.7949,70.8108,70.652,70.7235,31005.0
2017-07-05 13:00:00,89.04,89.55,88.98,89.47,48504.0,70.6996,71.1046,70.652,71.0411,48504.0
2017-07-05 13:30:00,89.46,89.61,89.23,89.43,49165.0,71.0331,71.1522,70.8505,71.0093,49165.0
2017-07-05 14:00:00,89.42,89.58,89.19,89.51,61697.0,71.0014,71.1284,70.8187,71.0728,61697.0
2017-07-05 14:30:00,89.46,89.52,89.31,89.47,74344.0,71.0331,71.0808,70.914,71.0411,74344.0
2017-07-05 15:00:00,89.46,89.58,89.28,89.28,51902.0,71.0331,71.1284,70.8902,70.8902,51902.0
2017-07-05 15:30:00,89.3,89.36,89.1,89.17,289431.0,70.9061,70.9537,70.7473,70.8029,289431.0
2017-07-06 09:30:00,87.02,88.59,86.64,87.69,209005.0,69.0957,70.3423,68.794,69.6277,209005.0
2017-07-06 10:00:00,87.68,88.04,86.72,87.17,171572.0,69.6198,69.9056,68.8575,69.2148,171572.0
2017-07-06 10:30:00,87.22,87.53,86.94,87.19,78407.0,69.2545,69.5007,69.0322,69.2307,78407.0
2017-07-06 11:00:00,87.19,87.35,86.87,87.16,134603.0,69.2307,69.3577,68.9766,69.2069,134603.0
2017-07-06 11:30:00,87.17,87.17,86.69,87.04,63273.0,69.2148,69.2148,68.8337,69.1116,63273.0
2017-07-06 12:00:00,87.04,87.07,86.59,86.69,57534.0,69.1116,69.1354,68.7543,68.8337,57534.0
2017-07-06 12:30:00,86.69,86.78,86.24,86.37,73751.0,68.8337,68.9051,68.4764,68.5796,73751.0
2017-07-06 13:00:00,86.39,86.79,86.21,86.76,65332.0,68.5955,68.9131,68.4526,68.8893,65332.0
2017-07-06 13:30:00,86.77,86.99,86.56,86.78,70772.0,68.8972,69.0719,68.7305,68.9051,70772.0
2017-07-06 14:00:00,86.75,86.87,86.42,86.83,74977.0,68.8813,68.9766,68.6193,68.9448,74977.0
2017-07-06 14:30:00,86.84,86.85,86.53,86.59,49507.0,68.9528,68.9607,68.7066,68.7543,49507.0
2017-07-06 15:00:00,86.59,86.91,86.59,86.6,82506.0,68.7543,69.0084,68.7543,68.7622,82506.0
2017-07-06 15:30:00,86.62,86.88,86.54,86.76,231881.0,68.7781,68.9846,68.7146,68.8893,231881.0
2017-07-07 09:30:00,86.84,87.06,86.52,87.06,58695.0,68.9528,69.1275,68.6987,69.1275,58695.0
2017-07-07 10:00:00,87.08,87.39,86.78,86.81,55572.0,69.1434,69.3895,68.9051,68.929,55572.0
2017-07-07 10:30:00,86.83,87.15,86.66,87.0,56550.0,68.9448,69.1989,68.8099,69.0798,56550.0
2017-07-07 11:00:00,87.01,87.11,86.72,87.09,37147.0,69.0878,69.1672,68.8575,69.1513,37147.0
2017-07-07 11:30:00,87.07,87.33,87.03,87.23,30513.0,69.1354,69.3419,69.1037,69.2625,30513.0
2017-07-07 12:00:00,87.25,87.25,86.89,87.0,49586.0,69.2783,69.2783,68.9925,69.0798,49586.0
2017-07-07 12:30:00,87.04,87.19,86.91,87.12,33961.0,69.1116,69.2307,69.0084,69.1751,33961.0
2017-07-07 13:00:00,87.08,87.16,86.97,87.04,29430.0,69.1434,69.2069,69.056,69.1116,29430.0
2017-07-07 13:30:00,87.02,87.22,86.98,87.04,30144.0,69.0957,69.2545,69.064,69.1116,30144.0
2017-07-07 14:00:00,87.04,87.11,86.9,87.11,32220.0,69.1116,69.1672,69.0004,69.1672,32220.0
2017-07-07 14:30:00,87.09,87.11,86.94,86.98,32577.0,69.1513,69.1672,69.0322,69.064,32577.0
2017-07-07 15:00:00,86.97,87.12,86.83,87.1,45899.0,69.056,69.1751,68.9448,69.1592,45899.0
2017-07-07 15:30:00,87.09,87.11,86.84,86.85,111103.0,69.1513,69.1672,68.9528,68.9607,111103.0
2017-07-10 09:30:00,86.62,86.82,86.01,86.2,55115.0,68.7781,68.9369,68.2938,68.4446,55115.0
2017-07-10 10:00:00,86.2,86.48,85.56,85.68,80405.0,68.4446,68.6669,67.9364,68.0317,80405.0
2017-07-10 10:30:00,85.7,85.91,85.32,85.76,52620.0,68.0476,68.2144,67.7459,68.0952,52620.0
2017-07-10 11:00:00,85.75,85.9,85.54,85.83,50883.0,68.0873,68.2064,67.9206,68.1508,50883.0
2017-07-10 11:30:00,85.84,85.88,85.63,85.8,78860.0,68.1588,68.1905,67.992,68.127,78860.0
2017-07-10 12:00:00,85.78,85.88,85.66,85.71,52720.0,68.1111,68.1905,68.0158,68.0555,52720.0
2017-07-10 12:30:00,85.68,85.73,85.45,85.58,54125.0,68.0317,68.0714,67.8491,67.9523,54125.0
2017-07-10 13:00:00,85.55,85.67,85.18,85.53,59973.0,67.9285,68.0238,67.6347,67.9126,59973.0
2017-07-10 13:30:00,85.54,85.62,85.33,85.39,40809.0,67.9206,67.9841,67.7538,67.8015,40809.0
2017-07-10 14:00:00,85.37,85.54,85.25,85.42,57627.0,67.7856,67.9206,67.6903,67.8253,57627.0
2017-07-10 14:30:00,85.46,85.64,85.13,85.19,56087.0,67.857,68.0,67.595,67.6427,56087.0
2017-07-10 15:00:00,85.2,85.29,84.87,84.96,107376.0,67.6506,67.7221,67.3886,67.46,107376.0
2017-07-10 15:30:00,84.97,85.34,84.97,85.11,313793.0,67.468,67.7618,67.468,67.5791,313793.0
2017-07-11 09:30:00,85.06,85.33,84.52,84.52,45390.0,67.5394,67.7538,67.1107,67.1107,45390.0
2017-07-11 10:00:00,84.6,84.78,84.47,84.73,34242.0,67.1742,67.3171,67.071,67.2774,34242.0
2017-07-11 10:30:00,84.69,84.72,84.05,84.27,95726.0,67.2456,67.2695,66.7375,66.9122,95726.0
2017-07-11 11:00:00,84.3,84.32,83.82,84.02,83834.0,66.936,66.9519,66.5548,66.7137,83834.0
2017-07-11 11:30:00,84.0,84.34,83.96,84.14,72806.0,66.6978,66.9677,66.666,66.8089,72806.0
2017-07-11 12:00:00,84.15,84.32,83.98,84.05,39575.0,66.8169,66.9519,66.6819,66.7375,39575.0
2017-07-11 12:30:00,84.06,84.07,83.9,83.92,29347.0,66.7454,66.7534,66.6184,66.6342,29347.0
2017-07-11 13:00:00,83.94,84.03,83.82,83.87,57819.0,66.6501,66.7216,66.5548,66.5945,57819.0
2017-07-11 13:30:00,83.92,84.11,83.9,84.03,35959.0,66.6342,66.7851,66.6184,66.7216,35959.0
2017-07-11 14:00:00,84.03,84.25,84.0,84.16,50041.0,66.7216,66.8963,66.6978,66.8248,50041.0
2017-07-11 14:30:00,84.17,84.34,83.99,84.04,48735.0,66.8328,66.9677,66.6898,66.7295,48735.0
2017-07-11 15:00:00,84.04,84.22,83.97,84.18,79552.0,66.7295,66.8725,66.6739,66.8407,79552.0
2017-07-11 15:30:00,84.18,84.33,84.13,84.27,193141.0,66.8407,66.9598,66.801,66.9122,193141.0
2017-07-12 09:30:00,84.45,84.58,84.04,84.04,81326.0,67.0551,67.1583,66.7295,66.7295,81326.0
2017-07-12 10:00:00,84.02,84.41,84.02,84.2,58864.0,66.7137,67.0233,66.7137,66.8566,58864.0
2017-07-12 10:30:00,84.24,84.34,83.91,84.04,75803.0,66.8883,66.9677,66.6263,66.7295,75803.0
2017-07-12 11:00:00,84.07,84.15,83.56,83.84,113189.0,66.7534,66.8169,66.3484,66.5707,113189.0
2017-07-12 11:30:00,83.86,84.04,83.65,83.7,83565.0,66.5866,66.7295,66.4199,66.4596,83565.0
2017-07-12 12:00:00,83.74,84.12,83.64,83.93,91381.0,66.4913,66.7931,66.4119,66.6422,91381.0
2017-07-12 12:30:00,83.96,84.27,83.84,84.27,72864.0,66.666,66.9122,66.5707,66.9122,72864.0
2017-07-12 13:00:00,84.28,84.33,83.99,83.99,91040.0,66.9201,66.9598,66.6898,66.6898,91040.0
2017-07-12 13:30:00,83.98,84.06,83.96,84.01,75185.0,66.6819,66.7454,66.666,66.7057,75185.0
2017-07-12 14:00:00,84.02,84.3,83.99,84.3,117412.0,66.7137,66.936,66.6898,66.936,117412.0
2017-07-12 14:30:00,84.31,84.35,84.05,84.09,35834.0,66.9439,66.9757,66.7375,66.7692,35834.0
2017-07-12 15:00:00,84.07,84.23,84.0,84.17,95982.0,66.7534,66.8804,66.6978,66.8328,95982.0
2017-07-12 15:30:00,84.19,84.22,84.01,84.05,156262.0,66.8486,66.8725,66.7057,66.7375,156262.0
2017-07-13 09:30:00,84.05,84.09,82.81,83.05,202879.0,66.7375,66.7692,65.7529,65.9435,202879.0
2017-07-13 10:00:00,83.21,83.54,83.07,83.26,121868.0,66.0705,66.3325,65.9593,66.1102,121868.0
2017-07-13 10:30:00,83.26,83.37,83.09,83.18,63676.0,66.1102,66.1975,65.9752,66.0467,63676.0
2017-07-13 11:00:00,83.15,83.71,83.13,83.47,90395.0,66.0229,66.4675,66.007,66.2769,90395.0
2017-07-13 11:30:00,83.47,83.5,83.21,83.41,45382.0,66.2769,66.3008,66.0705,66.2293,45382.0
2017-07-13 12:00:00,83.4,83.44,83.11,83.18,113270.0,66.2214,66.2531,65.9911,66.0467,113270.0
2017-07-13 12:30:00,83.19,83.28,83.03,83.25,302388.0,66.0546,66.1261,65.9276,66.1023,302388.0
2017-07-13 13:00:00,83.24,83.51,83.22,83.5,192691.0,66.0943,66.3087,66.0784,66.3008,192691.0
2017-07-13 13:30:00,83.5,83.88,83.44,83.81,174263.0,66.3008,66.6025,66.2531,66.5469,174263.0
2017-07-13 14:00:00,83.8,83.84,83.49,83.69,177803.0,66.539,66.5707,66.2928,66.4516,177803.0
2017-07-13 14:30:00,83.7,83.75,83.62,83.68,110865.0,66.4596,66.4993,66.396,66.4437,110865.0
2017-07-13 15:00:00,83.69,83.72,83.49,83.57,86547.0,66.4516,66.4754,66.2928,66.3563,86547.0
2017-07-13 15:30:00,83.57,83.87,83.54,83.76,416167.0,66.3563,66.5945,66.3325,66.5072,416167.0
2017-07-14 09:30:00,84.01,84.13,83.56,83.63,54090.0,66.7057,66.801,66.3484,66.404,54090.0
2017-07-14 10:00:00,83.68,83.92,83.58,83.85,50517.0,66.4437,66.6342,66.3643,66.5787,50517.0
2017-07-14 10:30:00,83.88,83.96,83.68,83.72,44777.0,66.6025,66.666,66.4437,66.4754,44777.0
2017-07-14 11:00:00,83.74,83.74,83.28,83.44,84188.0,66.4913,66.4913,66.1261,66.2531,84188.0
2017-07-14 11:30:00,83.45,83.55,83.3,83.55,60155.0,66.2611,66.3405,66.142,66.3405,60155.0
2017-07-14 12:00:00,83.62,83.63,83.42,83.58,34683.0,66.396,66.404,66.2372,66.3643,34683.0
2017-07-14 12:30:00,83.59,83.69,83.48,83.5,26123.0,66.3722,66.4516,66.2849,66.3008,26123.0
2017-07-14 13:00:00,83.5,83.57,83.38,83.56,31890.0,66.3008,66.3563,66.2055,66.3484,31890.0
2017-07-14 13:30:00,83.58,83.74,83.55,83.59,42463.0,66.3643,66.4913,66.3405,66.3722,42463.0
2017-07-14 14:00:00,83.59,83.81,83.52,83.78,36495.0,66.3722,66.5469,66.3166,66.5231,36495.0
2017-07-14 14:30:00,83.81,83.81,83.63,83.73,90002.0,66.5469,66.5469,66.404,66.4834,90002.0
2017-07-14 15:00:00,83.71,83.84,83.67,83.84,74823.0,66.4675,66.5707,66.4357,66.5707,74823.0
2017-07-14 15:30:00,83.85,83.87,83.28,83.35,240667.0,66.5787,66.5945,66.1261,66.1817,240667.0
2017-07-17 09:30:00,83.45,84.42,83.44,84.08,120180.0,66.2611,67.0313,66.2531,66.7613,120180.0
2017-07-17 10:00:00,84.04,84.33,83.97,84.22,53810.0,66.7295,66.9598,66.6739,66.8725,53810.0
2017-07-17 10:30:00,84.21,84.63,84.2,84.31,64968.0,66.8645,67.198,66.8566,66.9439,64968.0
2017-07-17 11:00:00,84.28,84.41,83.89,84.03,64461.0,66.9201,67.0233,66.6104,66.7216,64461.0
2017-07-17 11:30:00,84.04,84.18,83.81,84.15,41368.0,66.7295,66.8407,66.5469,66.8169,41368.0
2017-07-17 12:00:00,84.14,84.21,84.0,84.01,41688.0,66.8089,66.8645,66.6978,66.7057,41688.0
2017-07-17 12:30:00,83.99,84.22,83.98,84.16,30481.0,66.6898,66.8725,66.6819,66.8248,30481.0
2017-07-17 13:00:00,84.17,84.29,84.04,84.07,41308.0,66.8328,66.928,66.7295,66.7534,41308.0
2017-07-17 13:30:00,84.08,84.22,83.98,84.02,30810.0,66.7613,66.8725,66.6819,66.7137,30810.0
2017-07-17 14:00:00,84.03,84.18,83.87,84.11,38789.0,66.7216,66.8407,66.5945,66.7851,38789.0
2017-07-17 14:30:00,84.12,84.18,84.0,84.12,34133.0,66.7931,66.8407,66.6978,66.7931,34133.0
2017-07-17 15:00:00,84.1,84.11,83.82,83.94,42452.0,66.7772,66.7851,66.5548,66.6501,42452.0
2017-07-17 15:30:00,83.95,84.12,83.88,84.07,226306.0,66.6581,66.7931,66.6025,66.7534,226306.0
2017-07-18 09:30:00,83.93,84.27,83.71,83.83,37844.0,66.6422,66.9122,66.4675,66.5628,37844.0
2017-07-18 10:00:00,83.83,83.84,83.41,83.5,35248.0,66.5628,66.5707,66.2293,66.3008,35248.0
2017-07-18 10:30:00,83.5,83.5,83.2,83.32,77729.0,66.3008,66.3008,66.0626,66.1578,77729.0
2017-07-18 11:00:00,83.31,83.58,83.02,83.54,153020.0,66.1499,66.3643,65.9196,66.3325,153020.0
2017-07-18 11:30:00,83.56,83.61,83.07,83.09,139149.0,66.3484,66.3881,65.9593,65.9752,139149.0
2017-07-18 12:00:00,83.12,83.34,83.11,83.21,59386.0,65.999,66.1737,65.9911,66.0705,59386.0
2017-07-18 12:30:00,83.17,83.2,83.01,83.05,39595.0,66.0387,66.0626,65.9117,65.9435,39595.0
2017-07-18 13:00:00,83.04,83.05,82.77,82.81,41934.0,65.9355,65.9435,65.7211,65.7529,41934.0
2017-07-18 13:30:00,82.83,83.0,82.72,82.97,46234.0,65.7688,65.9037,65.6814,65.8799,46234.0
2017-07-18 14:00:00,82.97,82.98,82.67,82.81,64444.0,65.8799,65.8879,65.6417,65.7529,64444.0
2017-07-18 14:30:00,82.84,82.84,82.71,82.78,28319.0,65.7767,65.7767,65.6735,65.7291,28319.0
2017-07-18 15:00:00,82.77,83.18,82.77,83.04,140710.0,65.7211,66.0467,65.7211,65.9355,140710.0
2017-07-18 15:30:00,83.04,83.13,82.96,83.04,230485.0,65.9355,66.007,65.872,65.9355,230485.0
2017-07-19 09:30:00,83.24,83.35,82.71,82.77,85559.0,66.0943,66.1817,65.6735,65.7211,85559.0
2017-07-19 10:00:00,82.75,82.82,82.51,82.54,317651.0,65.7052,65.7608,65.5147,65.5385,317651.0
2017-07-19 10:30:00,82.54,82.64,82.42,82.57,202476.0,65.5385,65.6179,65.4432,65.5623,202476.0
2017-07-19 11:00:00,82.58,82.71,82.5,82.62,338741.0,65.5703,65.6735,65.5067,65.602,338741.0
2017-07-19 11:30:00,82.63,83.32,82.58,83.03,269919.0,65.61,66.1578,65.5703,65.9276,269919.0
2017-07-19 12:00:00,83.05,83.23,82.96,83.09,149464.0,65.9435,66.0864,65.872,65.9752,149464.0
2017-07-19 12:30:00,83.06,83.18,82.83,82.89,156544.0,65.9514,66.0467,65.7688,65.8164,156544.0
2017-07-19 13:00:00,82.89,83.0,82.56,82.84,90264.0,65.8164,65.9037,65.5544,65.7767,90264.0
2017-07-19 13:30:00,82.85,83.14,82.81,83.04,104132.0,65.7846,66.0149,65.7529,65.9355,104132.0
2017-07-19 14:00:00,83.05,83.12,82.79,82.9,146338.0,65.9435,65.999,65.737,65.8243,146338.0
2017-07-19 14:30:00,82.9,83.01,82.72,82.81,94153.0,65.8243,65.9117,65.6814,65.7529,94153.0
2017-07-19 15:00:00,82.78,82.93,82.66,82.82,216429.0,65.7291,65.8482,65.6338,65.7608,216429.0
2017-07-19 15:30:00,82.81,83.12,82.78,82.97,427370.0,65.7529,65.999,65.7291,65.8799,427370.0
2017-07-20 09:30:00,82.42,84.3,82.08,82.99,179941.0,65.4432,66.936,65.1732,65.8958,179941.0
2017-07-20 10:00:00,82.99,83.17,82.03,82.03,141612.0,65.8958,66.0387,65.1335,65.1335,141612.0
2017-07-20 10:30:00,82.03,82.27,81.43,82.09,182083.0,65.1335,65.3241,64.6571,65.1812,182083.0
2017-07-20 11:00:00,82.1,82.12,81.45,81.67,151992.0,65.1891,65.205,64.673,64.8477,151992.0
2017-07-20 11:30:00,81.67,81.72,80.95,80.98,193921.0,64.8477,64.8874,64.276,64.2998,193921.0
2017-07-20 12:00:00,80.98,81.69,80.86,81.1,140350.0,64.2998,64.8636,64.2045,64.3951,140350.0
2017-07-20 12:30:00,81.1,81.67,80.97,81.67,130720.0,64.3951,64.8477,64.2919,64.8477,130720.0
2017-07-20 13:00:00,81.66,83.01,81.65,82.55,134058.0,64.8398,65.9117,64.8318,65.5464,134058.0
2017-07-20 13:30:00,82.55,82.89,82.25,82.34,67861.0,65.5464,65.8164,65.3082,65.3797,67861.0
2017-07-20 14:00:00,82.36,82.86,82.36,82.71,74331.0,65.3956,65.7926,65.3956,65.6735,74331.0
2017-07-20 14:30:00,82.72,82.82,82.53,82.74,60170.0,65.6814,65.7608,65.5306,65.6973,60170.0
2017-07-20 15:00:00,82.75,82.75,81.93,82.06,189761.0,65.7052,65.7052,65.0541,65.1574,189761.0
2017-07-20 15:30:00,82.06,82.12,81.45,81.69,363698.0,65.1574,65.205,64.673,64.8636,363698.0
2017-07-21 09:30:00,82.18,82.88,82.0,82.64,196482.0,65.2527,65.8085,65.1097,65.6179,196482.0
2017-07-21 10:00:00,82.66,82.96,82.47,82.58,92711.0,65.6338,65.872,65.4829,65.5703,92711.0
2017-07-21 10:30:00,82.63,82.94,82.57,82.9,110286.0,65.61,65.8561,65.5623,65.8243,110286.0
2017-07-21 11:00:00,82.9,83.33,82.9,83.31,93046.0,65.8243,66.1658,65.8243,66.1499,93046.0
2017-07-21 11:30:00,83.31,83.4,83.21,83.35,58372.0,66.1499,66.2214,66.0705,66.1817,58372.0
2017-07-21 12:00:00,83.35,83.42,82.92,83.01,73019.0,66.1817,66.2372,65.8402,65.9117,73019.0
2017-07-21 12:30:00,83.02,83.02,82.61,82.81,52682.0,65.9196,65.9196,65.5941,65.7529,52682.0
2017-07-21 13:00:00,82.8,82.95,82.77,82.85,39873.0,65.7449,65.864,65.7211,65.7846,39873.0
2017-07-21 13:30:00,82.86,82.92,82.62,82.7,58388.0,65.7926,65.8402,65.602,65.6655,58388.0
2017-07-21 14:00:00,82.69,82.71,82.31,82.51,80517.0,65.6576,65.6735,65.3559,65.5147,80517.0
2017-07-21 14:30:00,82.53,82.63,82.34,82.47,49009.0,65.5306,65.61,65.3797,65.4829,49009.0
2017-07-21 15:00:00,82.48,82.72,82.48,82.68,79953.0,65.4909,65.6814,65.4909,65.6497,79953.0
2017-07-21 15:30:00,82.68,82.87,82.52,82.71,366619.0,65.6497,65.8005,65.5226,65.6735,366619.0
2017-07-24 09:30:00,82.63,82.69,81.5,81.61,105758.0,65.61,65.6576,64.7127,64.8001,105758.0
2017-07-24 10:00:00,81.61,82.16,81.61,82.11,62264.0,64.8001,65.2368,64.8001,65.1971,62264.0
2017-07-24 10:30:00,82.11,82.18,81.86,82.12,30410.0,65.1971,65.2527,64.9986,65.205,30410.0
2017-07-24 11:00:00,82.13,82.25,81.94,82.12,62110.0,65.213,65.3082,65.0621,65.205,62110.0
2017-07-24 11:30:00,82.13,82.4,82.11,82.37,39951.0,65.213,65.4273,65.1971,65.4035,39951.0
2017-07-24 12:00:00,82.36,82.36,82.14,82.22,30250.0,65.3956,65.3956,65.2209,65.2844,30250.0
2017-07-24 12:30:00,82.23,82.28,82.13,82.21,22669.0,65.2924,65.3321,65.213,65.2765,22669.0
2017-07-24 13:00:00,82.21,82.27,81.84,82.0,40446.0,65.2765,65.3241,64.9827,65.1097,40446.0
2017-07-24 13:30:00,81.99,82.21,81.99,82.17,29204.0,65.1018,65.2765,65.1018,65.2447,29204.0
2017-07-24 14:00:00,82.16,82.2,82.11,82.17,26940.0,65.2368,65.2685,65.1971,65.2447,26940.0
2017-07-24 14:30:00,82.16,82.23,82.03,82.15,39567.0,65.2368,65.2924,65.1335,65.2288,39567.0
2017-07-24 15:00:00,82.15,82.27,82.11,82.13,48811.0,65.2288,65.3241,65.1971,65.213,48811.0
2017-07-24 15:30:00,82.13,82.13,81.79,81.85,157717.0,65.213,65.213,64.943,64.9906,157717.0
2017-07-25 09:30:00,82.2,83.11,82.12,83.02,68210.0,65.2685,65.9911,65.205,65.9196,68210.0
2017-07-25 10:00:00,83.06,83.44,82.94,83.38,55895.0,65.9514,66.2531,65.8561,66.2055,55895.0
2017-07-25 10:30:00,83.38,83.53,83.09,83.28,75506.0,66.2055,66.3246,65.9752,66.1261,75506.0
2017-07-25 11:00:00,83.29,83.52,83.0,83.52,55228.0,66.134,66.3166,65.9037,66.3166,55228.0
2017-07-25 11:30:00,83.53,83.68,83.44,83.47,54735.0,66.3246,66.4437,66.2531,66.2769,54735.0
2017-07-25 12:00:00,83.48,83.67,83.36,83.38,33632.0,66.2849,66.4357,66.1896,66.2055,33632.0
2017-07-25 12:30:00,83.4,83.57,83.22,83.32,37975.0,66.2214,66.3563,66.0784,66.1578,37975.0
2017-07-25 13:00:00,83.32,83.39,83.19,83.2,26162.0,66.1578,66.2134,66.0546,66.0626,26162.0
2017-07-25 13:30:00,83.2,83.3,83.07,83.08,28554.0,66.0626,66.142,65.9593,65.9673,28554.0
2017-07-25 14:00:00,83.09,83.16,83.04,83.14,28201.0,65.9752,66.0308,65.9355,66.0149,28201.0
2017-07-25 14:30:00,83.14,83.19,83.09,83.13,38167.0,66.0149,66.0546,65.9752,66.007,38167.0
2017-07-25 15:00:00,83.15,83.2,83.12,83.19,88632.0,66.0229,66.0626,65.999,66.0546,88632.0
2017-07-25 15:30:00,83.19,83.46,83.18,83.34,211809.0,66.0546,66.269,66.0467,66.1737,211809.0
2017-07-26 09:30:00,83.35,83.56,82.79,83.14,61854.0,66.1817,66.3484,65.737,66.0149,61854.0
2017-07-26 10:00:00,83.19,83.32,82.95,83.06,35092.0,66.0546,66.1578,65.864,65.9514,35092.0
2017-07-26 10:30:00,83.08,83.19,82.85,83.14,31495.0,65.9673,66.0546,65.7846,66.0149,31495.0
2017-07-26 11:00:00,83.14,83.36,83.12,83.17,37617.0,66.0149,66.1896,65.999,66.0387,37617.0
2017-07-26 11:30:00,83.18,83.42,83.18,83.3,23242.0,66.0467,66.2372,66.0467,66.142,23242.0
2017-07-26 12:00:00,83.3,83.32,83.1,83.2,53184.0,66.142,66.1578,65.9832,66.0626,53184.0
2017-07-26 12:30:00,83.18,83.25,83.02,83.11,58368.0,66.0467,66.1023,65.9196,65.9911,58368.0
2017-07-26 13:00:00,83.1,83.19,83.04,83.16,25207.0,65.9832,66.0546,65.9355,66.0308,25207.0
2017-07-26 13:30:00,83.16,83.49,83.14,83.41,123704.0,66.0308,66.2928,66.0149,66.2293,123704.0
2017-07-26 14:00:00,83.41,83.42,83.06,83.14,38283.0,66.2293,66.2372,65.9514,66.0149,38283.0
2017-07-26 14:30:00,83.14,83.31,82.98,82.99,37863.0,66.0149,66.1499,65.8879,65.8958,37863.0
2017-07-26 15:00:00,82.96,82.96,82.84,82.93,73017.0,65.872,65.872,65.7767,65.8482,73017.0
2017-07-26 15:30:00,82.93,82.96,82.8,82.81,125341.0,65.8482,65.872,65.7449,65.7529,125341.0
2017-07-27 09:30:00,83.01,83.79,82.77,83.32,75467.0,65.9117,66.531,65.7211,66.1578,75467.0
2017-07-27 10:00:00,83.31,83.83,83.26,83.81,53063.0,66.1499,66.5628,66.1102,66.5469,53063.0
2017-07-27 10:30:00,83.81,84.15,83.53,83.59,51450.0,66.5469,66.8169,66.3246,66.3722,51450.0
2017-07-27 11:00:00,83.58,83.98,83.51,83.65,41091.0,66.3643,66.6819,66.3087,66.4199,41091.0
2017-07-27 11:30:00,83.66,83.76,83.5,83.73,42050.0,66.4278,66.5072,66.3008,66.4834,42050.0
2017-07-27 12:00:00,83.72,83.84,83.62,83.83,39240.0,66.4754,66.5707,66.396,66.5628,39240.0
2017-07-27 12:30:00,83.84,84.11,83.83,84.1,36907.0,66.5707,66.7851,66.5628,66.7772,36907.0
2017-07-27 13:00:00,84.08,84.34,84.08,84.3,58773.0,66.7613,66.9677,66.7613,66.936,58773.0
2017-07-27 13:30:00,84.29,84.4,84.18,84.36,40984.0,66.928,67.0154,66.8407,66.9836,40984.0
2017-07-27 14:00:00,84.38,84.87,84.34,84.87,133986.0,66.9995,67.3886,66.9677,67.3886,133986.0
2017-07-27 14:30:00,84.85,84.99,84.48,84.73,60253.0,67.3727,67.4839,67.0789,67.2774,60253.0
2017-07-27 15:00:00,84.69,84.78,84.58,84.77,74260.0,67.2456,67.3171,67.1583,67.3092,74260.0
2017-07-27 15:30:00,84.78,84.78,84.56,84.78,181618.0,67.3171,67.3171,67.1424,67.3171,181618.0
2017-07-28 09:30:00,84.73,85.22,83.91,83.91,102087.0,67.2774,67.6665,66.6263,66.6263,102087.0
2017-07-28 10:00:00,83.97,84.39,83.66,84.39,91887.0,66.6739,67.0074,66.4278,67.0074,91887.0
2017-07-28 10:30:00,84.39,84.62,84.12,84.17,39995.0,67.0074,67.1901,66.7931,66.8328,39995.0
2017-07-28 11:00:00,84.15,84.32,84.08,84.14,31236.0,66.8169,66.9519,66.7613,66.8089,31236.0
2017-07-28 11:30:00,84.17,84.31,84.02,84.02,34802.0,66.8328,66.9439,66.7137,66.7137,34802.0
2017-07-28 12:00:00,84.06,84.11,83.83,83.84,51744.0,66.7454,66.7851,66.5628,66.5707,51744.0
2017-07-28 12:30:00,83.84,83.85,83.45,83.47,42753.0,66.5707,66.5787,66.2611,66.2769,42753.0
2017-07-28 13:00:00,83.5,83.64,83.34,83.6,25428.0,66.3008,66.4119,66.1737,66.3802,25428.0
2017-07-28 13:30:00,83.6,83.65,83.37,83.38,32977.0,66.3802,66.4199,66.1975,66.2055,32977.0
2017-07-28 14:00:00,83.39,83.48,83.28,83.47,45601.0,66.2134,66.2849,66.1261,66.2769,45601.0
2017-07-28 14:30:00,83.46,83.55,83.42,83.55,26567.0,66.269,66.3405,66.2372,66.3405,26567.0
2017-07-28 15:00:00,83.56,83.83,83.55,83.74,53411.0,66.3484,66.5628,66.3405,66.4913,53411.0
2017-07-28 15:30:00,83.75,84.13,83.75,83.94,168663.0,66.4993,66.801,66.4993,66.6501,168663.0
2017-07-31 09:30:00,84.1,84.53,84.06,84.52,111469.0,66.7772,67.1186,66.7454,67.1107,111469.0
2017-07-31 10:00:00,84.53,84.65,84.26,84.37,74957.0,67.1186,67.2139,66.9042,66.9916,74957.0
2017-07-31 10:30:00,84.35,84.49,84.12,84.48,79312.0,66.9757,67.0868,66.7931,67.0789,79312.0
2017-07-31 11:00:00,84.48,84.76,84.43,84.69,40312.0,67.0789,67.3012,67.0392,67.2456,40312.0
2017-07-31 11:30:00,84.7,85.04,84.56,84.82,101670.0,67.2536,67.5236,67.1424,67.3489,101670.0
2017-07-31 12:00:00,84.83,85.02,84.55,84.58,58477.0,67.3568,67.5077,67.1345,67.1583,58477.0
2017-07-31 12:30:00,84.6,84.78,84.56,84.7,48158.0,67.1742,67.3171,67.1424,67.2536,48158.0
2017-07-31 13:00:00,84.68,84.8,84.48,84.52,57356.0,67.2377,67.333,67.0789,67.1107,57356.0
2017-07-31 13:30:00,84.49,84.64,84.48,84.61,57819.0,67.0868,67.2059,67.0789,67.1821,57819.0
2017-07-31 14:00:00,84.61,84.62,84.25,84.57,62046.0,67.1821,67.1901,66.8963,67.1504,62046.0
2017-07-31 14:30:00,84.59,84.76,84.58,84.71,62924.0,67.1662,67.3012,67.1583,67.2615,62924.0
2017-07-31 15:00:00,84.7,85.04,84.66,85.0,90004.0,67.2536,67.5236,67.2218,67.4918,90004.0
2017-07-31 15:30:00,85.01,85.01,84.79,84.92,261656.0,67.4997,67.4997,67.325,67.4283,261656.0
2017-08-01 09:30:00,85.01,85.31,84.39,84.96,103954.0,67.4997,67.7379,67.0074,67.46,103954.0
2017-08-01 10:00:00,85.02,85.03,84.17,84.45,60458.0,67.5077,67.5156,66.8328,67.0551,60458.0
2017-08-01 10:30:00,84.45,84.52,84.13,84.15,34894.0,67.0551,67.1107,66.801,66.8169,34894.0
2017-08-01 11:00:00,84.17,84.21,83.83,83.97,40543.0,66.8328,66.8645,66.5628,66.6739,40543.0
2017-08-01 11:30:00,84.0,84.26,83.97,84.25,34323.0,66.6978,66.9042,66.6739,66.8963,34323.0
2017-08-01 12:00:00,84.23,84.4,84.19,84.4,28660.0,66.8804,67.0154,66.8486,67.0154,28660.0
2017-08-01 12:30:00,84.39,84.43,84.18,84.21,18106.0,67.0074,67.0392,66.8407,66.8645,18106.0
2017-08-01 13:00:00,84.24,84.32,84.22,84.26,20355.0,66.8883,66.9519,66.8725,66.9042,20355.0
2017-08-01 13:30:00,84.26,84.46,84.17,84.43,19749.0,66.9042,67.063,66.8328,67.0392,19749.0
2017-08-01 14:00:00,84.42,84.66,84.42,84.61,26656.0,67.0313,67.2218,67.0313,67.1821,26656.0
2017-08-01 14:30:00,84.6,84.65,84.42,84.58,31487.0,67.1742,67.2139,67.0313,67.1583,31487.0
2017-08-01 15:00:00,84.57,84.81,84.47,84.72,51991.0,67.1504,67.3409,67.071,67.2695,51991.0
2017-08-01 15:30:00,84.72,84.94,84.71,84.9,166118.0,67.2695,67.4442,67.2615,67.4124,166118.0
2017-08-02 09:30:00,84.65,85.22,84.55,84.77,17983.0,67.2139,67.6665,67.1345,67.3092,17983.0
2017-08-02 10:00:00,84.75,84.99,84.55,84.64,29668.0,67.2933,67.4839,67.1345,67.2059,29668.0
2017-08-02 10:30:00,84.66,84.96,84.62,84.88,22554.0,67.2218,67.46,67.1901,67.3965,22554.0
2017-08-02 11:00:00,84.9,84.98,84.76,84.98,38711.0,67.4124,67.4759,67.3012,67.4759,38711.0
2017-08-02 11:30:00,85.0,85.0,84.74,84.89,14039.0,67.4918,67.4918,67.2853,67.4044,14039.0
2017-08-02 12:00:00,84.88,84.98,84.72,84.74,25432.0,67.3965,67.4759,67.2695,67.2853,25432.0
2017-08-02 12:30:00,84.74,84.78,84.39,84.44,25872.0,67.2853,67.3171,67.0074,67.0471,25872.0
2017-08-02 13:00:00,84.44,84.75,84.44,84.69,16183.0,67.0471,67.2933,67.0471,67.2456,16183.0
2017-08-02 13:30:00,84.68,84.75,84.61,84.65,17086.0,67.2377,67.2933,67.1821,67.2139,17086.0
2017-08-02 14:00:00,84.64,84.75,84.47,84.51,25365.0,67.2059,67.2933,67.071,67.1027,25365.0
2017-08-02 14:30:00,84.53,84.63,84.38,84.45,48581.0,67.1186,67.198,66.9995,67.0551,48581.0
2017-08-02 15:00:00,84.44,84.58,84.44,84.49,70276.0,67.0471,67.1583,67.0471,67.0868,70276.0
2017-08-02 15:30:00,84.48,84.5,84.32,84.42,116154.0,67.0789,67.0948,66.9519,67.0313,116154.0
2017-08-03 09:30:00,84.32,84.94,84.32,84.67,25959.0,66.9519,67.4442,66.9519,67.2298,25959.0
2017-08-03 10:00:00,84.64,84.85,84.55,84.7,50399.0,67.2059,67.3727,67.1345,67.2536,50399.0
2017-08-03 10:30:00,84.71,84.78,84.42,84.6,27091.0,67.2615,67.3171,67.0313,67.1742,27091.0
2017-08-03 11:00:00,84.64,84.71,84.38,84.45,29168.0,67.2059,67.2615,66.9995,67.0551,29168.0
2017-08-03 11:30:00,84.45,84.48,84.35,84.4,19144.0,67.0551,67.0789,66.9757,67.0154,19144.0
2017-08-03 12:00:00,84.36,84.37,84.17,84.19,19934.0,66.9836,66.9916,66.8328,66.8486,19934.0
2017-08-03 12:30:00,84.19,84.25,84.11,84.19,20242.0,66.8486,66.8963,66.7851,66.8486,20242.0
2017-08-03 13:00:00,84.2,84.24,84.05,84.07,17777.0,66.8566,66.8883,66.7375,66.7534,17777.0
2017-08-03 13:30:00,84.03,84.18,84.03,84.14,12641.0,66.7216,66.8407,66.7216,66.8089,12641.0
2017-08-03 14:00:00,84.14,84.27,84.09,84.2,18526.0,66.8089,66.9122,66.7692,66.8566,18526.0
2017-08-03 14:30:00,84.19,84.27,84.13,84.15,23987.0,66.8486,66.9122,66.801,66.8169,23987.0
2017-08-03 15:00:00,84.15,84.26,84.1,84.26,26558.0,66.8169,66.9042,66.7772,66.9042,26558.0
2017-08-03 15:30:00,84.26,84.27,84.1,84.13,114701.0,66.9042,66.9122,66.7772,66.801,114701.0
2017-08-04 09:30:00,84.32,84.41,84.07,84.2,21814.0,66.9519,67.0233,66.7534,66.8566,21814.0
2017-08-04 10:00:00,84.19,84.19,83.84,83.97,15177.0,66.8486,66.8486,66.5707,66.6739,15177.0
2017-08-04 10:30:00,83.9,83.99,83.8,83.82,10254.0,66.6184,66.6898,66.539,66.5548,10254.0
2017-08-04 11:00:00,83.8,83.86,83.7,83.8,13738.0,66.539,66.5866,66.4596,66.539,13738.0
2017-08-04 11:30:00,83.84,83.98,83.79,83.85,18939.0,66.5707,66.6819,66.531,66.5787,18939.0
2017-08-04 12:00:00,83.89,84.16,83.88,84.11,19667.0,66.6104,66.8248,66.6025,66.7851,19667.0
2017-08-04 12:30:00,84.13,84.25,84.12,84.17,27178.0,66.801,66.8963,66.7931,66.8328,27178.0
2017-08-04 13:00:00,84.18,84.43,84.17,84.39,32233.0,66.8407,67.0392,66.8328,67.0074,32233.0
2017-08-04 13:30:00,84.37,84.37,84.19,84.23,14749.0,66.9916,66.9916,66.8486,66.8804,14749.0
2017-08-04 14:00:00,84.2,84.25,84.16,84.24,16210.0,66.8566,66.8963,66.8248,66.8883,16210.0
2017-08-04 14:30:00,84.24,84.31,84.18,84.2,18707.0,66.8883,66.9439,66.8407,66.8566,18707.0
2017-08-04 15:00:00,84.16,84.24,84.09,84.1,36202.0,66.8248,66.8883,66.7692,66.7772,36202.0
2017-08-04 15:30:00,84.09,84.09,83.86,83.89,135287.0,66.7692,66.7692,66.5866,66.6104,135287.0
2017-08-07 09:30:00,83.9,84.06,83.72,83.97,39987.0,66.6184,66.7454,66.4754,66.6739,39987.0
2017-08-07 10:00:00,83.98,83.98,83.66,83.74,14490.0,66.6819,66.6819,66.4278,66.4913,14490.0
2017-08-07 10:30:00,83.7,83.92,83.55,83.91,14061.0,66.4596,66.6342,66.3405,66.6263,14061.0
2017-08-07 11:00:00,83.93,84.05,83.79,84.05,34377.0,66.6422,66.7375,66.531,66.7375,34377.0
2017-08-07 11:30:00,84.05,84.22,84.05,84.13,20975.0,66.7375,66.8725,66.7375,66.801,20975.0
2017-08-07 12:00:00,84.15,84.32,84.15,84.28,12594.0,66.8169,66.9519,66.8169,66.9201,12594.0
2017-08-07 12:30:00,84.31,84.36,84.25,84.36,12535.0,66.9439,66.9836,66.8963,66.9836,12535.0
2017-08-07 13:00:00,84.34,84.34,84.21,84.29,13816.0,66.9677,66.9677,66.8645,66.928,13816.0
2017-08-07 13:30:00,84.28,84.38,84.27,84.31,20193.0,66.9201,66.9995,66.9122,66.9439,20193.0
2017-08-07 14:00:00,84.31,84.42,84.3,84.4,14104.0,66.9439,67.0313,66.936,67.0154,14104.0
2017-08-07 14:30:00,84.4,84.4,84.22,84.29,22390.0,67.0154,67.0154,66.8725,66.928,22390.0
2017-08-07 15:00:00,84.3,84.35,84.27,84.32,22032.0,66.936,66.9757,66.9122,66.9519,22032.0
2017-08-07 15:30:00,84.34,84.35,84.09,84.15,58049.0,66.9677,66.9757,66.7692,66.8169,58049.0
2017-08-08 09:30:00,84.22,84.59,84.22,84.38,22873.0,66.8725,67.1662,66.8725,66.9995,22873.0
2017-08-08 10:00:00,84.38,84.41,84.05,84.22,21285.0,66.9995,67.0233,66.7375,66.8725,21285.0
2017-08-08 10:30:00,84.23,84.4,84.15,84.27,34862.0,66.8804,67.0154,66.8169,66.9122,34862.0
2017-08-08 11:00:00,84.25,84.3,84.08,84.27,18175.0,66.8963,66.936,66.7613,66.9122,18175.0
2017-08-08 11:30:00,84.27,84.41,84.08,84.4,18031.0,66.9122,67.0233,66.7613,67.0154,18031.0
2017-08-08 12:00:00,84.42,84.45,84.31,84.45,24999.0,67.0313,67.0551,66.9439,67.0551,24999.0
2017-08-08 12:30:00,84.44,84.45,84.15,84.16,25591.0,67.0471,67.0551,66.8169,66.8248,25591.0
2017-08-08 13:00:00,84.14,84.17,83.84,83.85,22743.0,66.8089,66.8328,66.5707,66.5787,22743.0
2017-08-08 13:30:00,83.88,84.01,83.86,83.91,13338.0,66.6025,66.7057,66.5866,66.6263,13338.0
2017-08-08 14:00:00,83.88,83.97,83.78,83.96,28035.0,66.6025,66.6739,66.5231,66.666,28035.0
2017-08-08 14:30:00,83.97,83.97,83.73,83.74,25233.0,66.6739,66.6739,66.4834,66.4913,25233.0
2017-08-08 15:00:00,83.75,83.77,83.44,83.47,36998.0,66.4993,66.5151,66.2531,66.2769,36998.0
2017-08-08 15:30:00,83.45,83.51,83.32,83.46,102159.0,66.2611,66.3087,66.1578,66.269,102159.0
2017-08-09 09:30:00,83.3,83.66,83.25,83.6,23863.0,66.142,66.4278,66.1023,66.3802,23863.0
2017-08-09 10:00:00,83.6,83.65,83.0,83.15,21937.0,66.3802,66.4199,65.9037,66.0229,21937.0
2017-08-09 10:30:00,83.22,83.38,82.91,83.05,21451.0,66.0784,66.2055,65.8323,65.9435,21451.0
2017-08-09 11:00:00,83.08,83.24,83.04,83.11,21151.0,65.9673,66.0943,65.9355,65.9911,21151.0
2017-08-09 11:30:00,83.11,83.53,83.11,83.45,28737.0,65.9911,66.3246,65.9911,66.2611,28737.0
2017-08-09 12:00:00,83.45,83.47,83.27,83.27,17323.0,66.2611,66.2769,66.1181,66.1181,17323.0
2017-08-09 12:30:00,83.29,83.4,83.18,83.18,19065.0,66.134,66.2214,66.0467,66.0467,19065.0
2017-08-09 13:00:00,83.2,83.32,83.12,83.24,24028.0,66.0626,66.1578,65.999,66.0943,24028.0
2017-08-09 13:30:00,83.24,83.27,83.01,83.04,21225.0,66.0943,66.1181,65.9117,65.9355,21225.0
2017-08-09 14:00:00,83.0,83.32,82.97,83.23,73065.0,65.9037,66.1578,65.8799,66.0864,73065.0
2017-08-09 14:30:00,83.23,83.25,83.01,83.09,28618.0,66.0864,66.1023,65.9117,65.9752,28618.0
2017-08-09 15:00:00,83.09,83.28,83.06,83.28,36883.0,65.9752,66.1261,65.9514,66.1261,36883.0
2017-08-09 15:30:00,83.3,83.57,83.26,83.47,124710.0,66.142,66.3563,66.1102,66.2769,124710.0
2017-08-10 09:30:00,82.98,83.21,82.55,83.14,38152.0,65.8879,66.0705,65.5464,66.0149,38152.0
2017-08-10 10:00:00,83.01,83.08,82.74,83.03,18423.0,65.9117,65.9673,65.6973,65.9276,18423.0
2017-08-10 10:30:00,83.02,83.18,83.0,83.02,12013.0,65.9196,66.0467,65.9037,65.9196,12013.0
2017-08-10 11:00:00,83.0,83.08,82.78,83.03,18749.0,65.9037,65.9673,65.7291,65.9276,18749.0
2017-08-10 11:30:00,83.01,83.07,82.8,82.85,12190.0,65.9117,65.9593,65.7449,65.7846,12190.0
2017-08-10 12:00:00,82.84,82.86,82.53,82.64,15943.0,65.7767,65.7926,65.5306,65.6179,15943.0
2017-08-10 12:30:00,82.61,82.67,82.36,82.4,30001.0,65.5941,65.6417,65.3956,65.4273,30001.0
2017-08-10 13:00:00,82.44,82.53,82.42,82.52,12579.0,65.4591,65.5306,65.4432,65.5226,12579.0
2017-08-10 13:30:00,82.52,82.52,82.24,82.38,14394.0,65.5226,65.5226,65.3003,65.4115,14394.0
2017-08-10 14:00:00,82.38,82.5,82.26,82.46,10179.0,65.4115,65.5067,65.3162,65.475,10179.0
2017-08-10 14:30:00,82.5,82.61,82.4,82.43,15246.0,65.5067,65.5941,65.4273,65.4512,15246.0
2017-08-10 15:00:00,82.46,82.52,82.28,82.31,33272.0,65.475,65.5226,65.3321,65.3559,33272.0
2017-08-10 15:30:00,82.32,82.49,82.26,82.27,91071.0,65.3638,65.4988,65.3162,65.3241,91071.0
2017-08-11 09:30:00,82.11,82.88,82.1,82.59,46102.0,65.1971,65.8085,65.1891,65.5782,46102.0
2017-08-11 10:00:00,82.58,82.89,82.56,82.86,21810.0,65.5703,65.8164,65.5544,65.7926,21810.0
2017-08-11 10:30:00,82.84,82.92,82.62,82.83,20850.0,65.7767,65.8402,65.602,65.7688,20850.0
2017-08-11 11:00:00,82.79,82.88,82.52,82.65,10982.0,65.737,65.8085,65.5226,65.6258,10982.0
2017-08-11 11:30:00,82.6,82.87,82.53,82.75,36788.0,65.5861,65.8005,65.5306,65.7052,36788.0
2017-08-11 12:00:00,82.72,82.72,82.57,82.64,26837.0,65.6814,65.6814,65.5623,65.6179,26837.0
2017-08-11 12:30:00,82.66,82.66,82.48,82.5,9923.0,65.6338,65.6338,65.4909,65.5067,9923.0
2017-08-11 13:00:00,82.54,82.64,82.53,82.58,10037.0,65.5385,65.6179,65.5306,65.5703,10037.0
2017-08-11 13:30:00,82.6,82.69,82.6,82.62,9966.0,65.5861,65.6576,65.5861,65.602,9966.0
2017-08-11 14:00:00,82.62,82.7,82.57,82.6,13181.0,65.602,65.6655,65.5623,65.5861,13181.0
2017-08-11 14:30:00,82.61,82.78,82.52,82.6,16461.0,65.5941,65.7291,65.5226,65.5861,16461.0
2017-08-11 15:00:00,82.62,82.74,82.57,82.74,21425.0,65.602,65.6973,65.5623,65.6973,21425.0
2017-08-11 15:30:00,82.77,82.93,82.72,82.82,84365.0,65.7211,65.8482,65.6814,65.7608,84365.0
2017-08-14 09:30:00,83.3,83.37,82.78,82.91,24361.0,66.142,66.1975,65.7291,65.8323,24361.0
2017-08-14 10:00:00,82.92,83.04,82.72,82.86,26955.0,65.8402,65.9355,65.6814,65.7926,26955.0
2017-08-14 10:30:00,82.83,83.47,82.81,83.38,17943.0,65.7688,66.2769,65.7529,66.2055,17943.0
2017-08-14 11:00:00,83.42,83.72,83.42,83.61,28786.0,66.2372,66.4754,66.2372,66.3881,28786.0
2017-08-14 11:30:00,83.62,83.75,83.52,83.58,17597.0,66.396,66.4993,66.3166,66.3643,17597.0
2017-08-14 12:00:00,83.56,83.66,83.46,83.48,18518.0,66.3484,66.4278,66.269,66.2849,18518.0
2017-08-14 12:30:00,83.49,83.67,83.48,83.59,19662.0,66.2928,66.4357,66.2849,66.3722,19662.0
2017-08-14 13:00:00,83.6,83.63,83.38,83.47,13247.0,66.3802,66.404,66.2055,66.2769,13247.0
2017-08-14 13:30:00,83.47,83.65,83.47,83.6,12920.0,66.2769,66.4199,66.2769,66.3802,12920.0
2017-08-14 14:00:00,83.57,83.69,83.52,83.57,14295.0,66.3563,66.4516,66.3166,66.3563,14295.0
2017-08-14 14:30:00,83.56,83.79,83.54,83.74,56751.0,66.3484,66.531,66.3325,66.4913,56751.0
2017-08-14 15:00:00,83.74,83.85,83.61,83.84,43324.0,66.4913,66.5787,66.3881,66.5707,43324.0
2017-08-14 15:30:00,83.83,83.92,83.69,83.75,166297.0,66.5628,66.6342,66.4516,66.4993,166297.0
2017-08-15 09:30:00,82.0,82.3,80.02,80.55,452798.0,65.1097,65.3479,63.5376,63.9584,452798.0
2017-08-15 10:00:00,80.55,80.96,80.1,80.2,174229.0,63.9584,64.2839,63.6011,63.6805,174229.0
2017-08-15 10:30:00,80.25,80.81,79.86,80.62,231887.0,63.7202,64.1648,63.4105,64.014,231887.0
2017-08-15 11:00:00,80.6,81.01,80.32,80.48,68893.0,63.9981,64.3236,63.7758,63.9028,68893.0
2017-08-15 11:30:00,80.47,80.72,80.4,80.66,52555.0,63.8949,64.0934,63.8393,64.0457,52555.0
2017-08-15 12:00:00,80.68,80.73,80.3,80.34,44489.0,64.0616,64.1013,63.7599,63.7917,44489.0
2017-08-15 12:30:00,80.31,80.62,80.3,80.53,40625.0,63.7678,64.014,63.7599,63.9425,40625.0
2017-08-15 13:00:00,80.48,80.48,80.07,80.08,28071.0,63.9028,63.9028,63.5773,63.5852,28071.0
2017-08-15 13:30:00,80.04,80.09,79.93,80.03,61902.0,63.5534,63.5931,63.4661,63.5455,61902.0
2017-08-15 14:00:00,80.03,80.52,80.01,80.52,53350.0,63.5455,63.9346,63.5296,63.9346,53350.0
2017-08-15 14:30:00,80.5,80.61,80.34,80.61,76861.0,63.9187,64.006,63.7917,64.006,76861.0
2017-08-15 15:00:00,80.62,80.97,80.59,80.82,145208.0,64.014,64.2919,63.9902,64.1728,145208.0
2017-08-15 15:30:00,80.83,80.89,80.49,80.5,234492.0,64.1807,64.2284,63.9108,63.9187,234492.0
2017-08-16 09:30:00,80.99,81.3,80.73,81.12,53351.0,64.3078,64.5539,64.1013,64.411,53351.0
2017-08-16 10:00:00,81.14,81.5,81.09,81.5,36328.0,64.4269,64.7127,64.3872,64.7127,36328.0
2017-08-16 10:30:00,81.53,81.75,81.46,81.66,39128.0,64.7365,64.9112,64.681,64.8398,39128.0
2017-08-16 11:00:00,81.68,82.0,81.63,81.97,35757.0,64.8556,65.1097,64.8159,65.0859,35757.0
2017-08-16 11:30:00,81.97,82.21,81.89,82.03,45586.0,65.0859,65.2765,65.0224,65.1335,45586.0
2017-08-16 12:00:00,82.03,82.32,82.02,82.19,28919.0,65.1335,65.3638,65.1256,65.2606,28919.0
2017-08-16 12:30:00,82.24,82.35,82.2,82.33,40477.0,65.3003,65.3876,65.2685,65.3718,40477.0
2017-08-16 13:00:00,82.34,82.58,82.3,82.5,31126.0,65.3797,65.5703,65.3479,65.5067,31126.0
2017-08-16 13:30:00,82.54,82.54,82.28,82.38,14253.0,65.5385,65.5385,65.3321,65.4115,14253.0
2017-08-16 14:00:00,82.4,82.55,82.31,82.31,36205.0,65.4273,65.5464,65.3559,65.3559,36205.0
2017-08-16 14:30:00,82.27,82.53,82.2,82.51,57557.0,65.3241,65.5306,65.2685,65.5147,57557.0
2017-08-16 15:00:00,82.51,82.56,82.17,82.24,91631.0,65.5147,65.5544,65.2447,65.3003,91631.0
2017-08-16 15:30:00,82.24,82.32,82.15,82.25,159464.0,65.3003,65.3638,65.2288,65.3082,159464.0
2017-08-17 09:30:00,82.24,82.79,82.01,82.78,27942.0,65.3003,65.737,65.1177,65.7291,27942.0
2017-08-17 10:00:00,82.8,82.8,82.39,82.59,18225.0,65.7449,65.7449,65.4194,65.5782,18225.0
2017-08-17 10:30:00,82.59,83.03,82.59,83.01,38162.0,65.5782,65.9276,65.5782,65.9117,38162.0
2017-08-17 11:00:00,83.03,83.05,82.62,82.65,64941.0,65.9276,65.9435,65.602,65.6258,64941.0
2017-08-17 11:30:00,82.63,82.67,82.37,82.42,41537.0,65.61,65.6417,65.4035,65.4432,41537.0
2017-08-17 12:00:00,82.41,82.48,82.2,82.35,32943.0,65.4353,65.4909,65.2685,65.3876,32943.0
2017-08-17 12:30:00,82.32,82.44,82.25,82.34,26127.0,65.3638,65.4591,65.3082,65.3797,26127.0
2017-08-17 13:00:00,82.34,82.34,82.16,82.23,24632.0,65.3797,65.3797,65.2368,65.2924,24632.0
2017-08-17 13:30:00,82.22,82.41,82.22,82.41,25020.0,65.2844,65.4353,65.2844,65.4353,25020.0
2017-08-17 14:00:00,82.43,82.43,82.06,82.22,22547.0,65.4512,65.4512,65.1574,65.2844,22547.0
2017-08-17 14:30:00,82.22,82.39,82.17,82.35,34499.0,65.2844,65.4194,65.2447,65.3876,34499.0
2017-08-17 15:00:00,82.32,82.33,81.74,81.75,44228.0,65.3638,65.3718,64.9033,64.9112,44228.0
2017-08-17 15:30:00,81.75,81.96,81.43,81.49,138725.0,64.9112,65.078,64.6571,64.7048,138725.0
2017-08-18 09:30:00,81.27,81.68,81.24,81.53,62211.0,64.5301,64.8556,64.5063,64.7365,62211.0
2017-08-18 10:00:00,81.56,81.76,81.5,81.52,26885.0,64.7604,64.9192,64.7127,64.7286,26885.0
2017-08-18 10:30:00,81.48,81.5,81.23,81.4,24136.0,64.6968,64.7127,64.4983,64.6333,24136.0
2017-08-18 11:00:00,81.38,81.57,81.21,81.55,30161.0,64.6174,64.7683,64.4825,64.7524,30161.0
2017-08-18 11:30:00,81.54,81.97,81.53,81.86,34723.0,64.7445,65.0859,64.7365,64.9986,34723.0
2017-08-18 12:00:00,81.84,81.84,81.59,81.69,27825.0,64.9827,64.9827,64.7842,64.8636,27825.0
2017-08-18 12:30:00,81.72,81.9,81.66,81.66,29566.0,64.8874,65.0303,64.8398,64.8398,29566.0
2017-08-18 13:00:00,81.62,81.76,81.5,81.71,36818.0,64.808,64.9192,64.7127,64.8795,36818.0
2017-08-18 13:30:00,81.7,81.83,81.67,81.74,31044.0,64.8715,64.9747,64.8477,64.9033,31044.0
2017-08-18 14:00:00,81.75,81.83,81.7,81.82,31432.0,64.9112,64.9747,64.8715,64.9668,31432.0
2017-08-18 14:30:00,81.83,81.9,81.75,81.86,30019.0,64.9747,65.0303,64.9112,64.9986,30019.0
2017-08-18 15:00:00,81.87,81.87,81.7,81.77,41463.0,65.0065,65.0065,64.8715,64.9271,41463.0
2017-08-18 15:30:00,81.78,81.8,81.6,81.6,111523.0,64.935,64.9509,64.7921,64.7921,111523.0
2017-08-21 09:30:00,81.75,81.75,81.35,81.56,37873.0,64.9112,64.9112,64.5936,64.7604,37873.0
2017-08-21 10:00:00,81.62,81.89,81.48,81.89,69612.0,64.808,65.0224,64.6968,65.0224,69612.0
2017-08-21 10:30:00,81.9,82.01,81.71,82.01,18483.0,65.0303,65.1177,64.8795,65.1177,18483.0
2017-08-21 11:00:00,82.01,82.22,81.96,82.07,22984.0,65.1177,65.2844,65.078,65.1653,22984.0
2017-08-21 11:30:00,82.08,82.22,82.05,82.21,16902.0,65.1732,65.2844,65.1494,65.2765,16902.0
2017-08-21 12:00:00,82.23,82.33,82.19,82.19,14815.0,65.2924,65.3718,65.2606,65.2606,14815.0
2017-08-21 12:30:00,82.22,82.76,82.19,82.75,70609.0,65.2844,65.7132,65.2606,65.7052,70609.0
2017-08-21 13:00:00,82.79,82.94,82.73,82.9,38155.0,65.737,65.8561,65.6894,65.8243,38155.0
2017-08-21 13:30:00,82.89,83.11,82.81,82.88,40741.0,65.8164,65.9911,65.7529,65.8085,40741.0
2017-08-21 14:00:00,82.89,82.9,82.56,82.63,20528.0,65.8164,65.8243,65.5544,65.61,20528.0
2017-08-21 14:30:00,82.62,82.73,82.58,82.67,21955.0,65.602,65.6894,65.5703,65.6417,21955.0
2017-08-21 15:00:00,82.64,82.82,82.58,82.8,45572.0,65.6179,65.7608,65.5703,65.7449,45572.0
2017-08-21 15:30:00,82.8,82.88,82.65,82.67,160193.0,65.7449,65.8085,65.6258,65.6417,160193.0
2017-08-22 09:30:00,82.96,83.2,82.81,83.03,33045.0,65.872,66.0626,65.7529,65.9276,33045.0
2017-08-22 10:00:00,82.99,83.14,82.6,82.6,28817.0,65.8958,66.0149,65.5861,65.5861,28817.0
2017-08-22 10:30:00,82.57,82.69,82.44,82.68,36808.0,65.5623,65.6576,65.4591,65.6497,36808.0
2017-08-22 11:00:00,82.66,82.7,82.32,82.39,20278.0,65.6338,65.6655,65.3638,65.4194,20278.0
2017-08-22 11:30:00,82.38,82.57,82.37,82.37,19037.0,65.4115,65.5623,65.4035,65.4035,19037.0
2017-08-22 12:00:00,82.39,82.53,82.33,82.52,16751.0,65.4194,65.5306,65.3718,65.5226,16751.0
2017-08-22 12:30:00,82.49,82.53,82.38,82.4,14326.0,65.4988,65.5306,65.4115,65.4273,14326.0
2017-08-22 13:00:00,82.4,82.47,82.28,82.29,21011.0,65.4273,65.4829,65.3321,65.34,21011.0
2017-08-22 13:30:00,82.31,82.42,82.26,82.38,20901.0,65.3559,65.4432,65.3162,65.4115,20901.0
2017-08-22 14:00:00,82.37,82.51,82.2,82.47,36917.0,65.4035,65.5147,65.2685,65.4829,36917.0
2017-08-22 14:30:00,82.48,82.59,82.39,82.49,29580.0,65.4909,65.5782,65.4194,65.4988,29580.0
2017-08-22 15:00:00,82.51,82.75,82.49,82.7,48812.0,65.5147,65.7052,65.4988,65.6655,48812.0
2017-08-22 15:30:00,82.7,82.75,82.57,82.62,87775.0,65.6655,65.7052,65.5623,65.602,87775.0
2017-08-23 09:30:00,82.36,82.63,82.08,82.48,19734.0,65.3956,65.61,65.1732,65.4909,19734.0
2017-08-23 10:00:00,82.49,82.51,82.11,82.39,14760.0,65.4988,65.5147,65.1971,65.4194,14760.0
2017-08-23 10:30:00,82.58,82.76,82.36,82.73,10953.0,65.5703,65.7132,65.3956,65.6894,10953.0
2017-08-23 11:00:00,82.73,82.8,82.24,82.25,24947.0,65.6894,65.7449,65.3003,65.3082,24947.0
2017-08-23 11:30:00,82.27,82.38,82.22,82.24,19457.0,65.3241,65.4115,65.2844,65.3003,19457.0
2017-08-23 12:00:00,82.24,82.43,82.23,82.36,12966.0,65.3003,65.4512,65.2924,65.3956,12966.0
2017-08-23 12:30:00,82.36,82.42,82.33,82.36,8346.0,65.3956,65.4432,65.3718,65.3956,8346.0
2017-08-23 13:00:00,82.36,82.58,82.35,82.49,25090.0,65.3956,65.5703,65.3876,65.4988,25090.0
2017-08-23 13:30:00,82.5,82.5,82.27,82.34,21327.0,65.5067,65.5067,65.3241,65.3797,21327.0
2017-08-23 14:00:00,82.36,82.55,82.32,82.42,20689.0,65.3956,65.5464,65.3638,65.4432,20689.0
2017-08-23 14:30:00,82.43,82.59,82.43,82.58,25010.0,65.4512,65.5782,65.4512,65.5703,25010.0
2017-08-23 15:00:00,82.59,82.72,82.59,82.7,38828.0,65.5782,65.6814,65.5782,65.6655,38828.0
2017-08-23 15:30:00,82.7,82.77,82.56,82.57,83492.0,65.6655,65.7211,65.5544,65.5623,83492.0
2017-08-24 09:30:00,82.96,83.31,82.58,82.58,16425.0,65.872,66.1499,65.5703,65.5703,16425.0
2017-08-24 10:00:00,82.56,82.85,82.56,82.69,12801.0,65.5544,65.7846,65.5544,65.6576,12801.0
2017-08-24 10:30:00,82.68,82.88,82.68,82.78,15290.0,65.6497,65.8085,65.6497,65.7291,15290.0
2017-08-24 11:00:00,82.69,82.93,82.69,82.74,15798.0,65.6576,65.8482,65.6576,65.6973,15798.0
2017-08-24 11:30:00,82.73,82.93,82.63,82.83,19428.0,65.6894,65.8482,65.61,65.7688,19428.0
2017-08-24 12:00:00,82.87,82.97,82.75,82.75,8997.0,65.8005,65.8799,65.7052,65.7052,8997.0
2017-08-24 12:30:00,82.73,82.78,82.67,82.68,14645.0,65.6894,65.7291,65.6417,65.6497,14645.0
2017-08-24 13:00:00,82.69,82.75,82.62,82.73,13351.0,65.6576,65.7052,65.602,65.6894,13351.0
2017-08-24 13:30:00,82.69,82.86,82.5,82.5,17547.0,65.6576,65.7926,65.5067,65.5067,17547.0
2017-08-24 14:00:00,82.5,82.56,82.39,82.45,43280.0,65.5067,65.5544,65.4194,65.467,43280.0
2017-08-24 14:30:00,82.5,82.59,82.38,82.59,55126.0,65.5067,65.5782,65.4115,65.5782,55126.0
2017-08-24 15:00:00,82.59,82.59,82.21,82.35,66974.0,65.5782,65.5782,65.2765,65.3876,66974.0
2017-08-24 15:30:00,82.34,82.56,82.23,82.46,201841.0,65.3797,65.5544,65.2924,65.475,201841.0
2017-08-25 09:30:00,82.65,83.43,82.65,83.2,38675.0,65.6258,66.2452,65.6258,66.0626,38675.0
2017-08-25 10:00:00,83.25,83.45,83.04,83.41,22008.0,66.1023,66.2611,65.9355,66.2293,22008.0
2017-08-25 10:30:00,83.31,83.58,83.28,83.46,30292.0,66.1499,66.3643,66.1261,66.269,30292.0
2017-08-25 11:00:00,83.46,83.66,83.35,83.66,17839.0,66.269,66.4278,66.1817,66.4278,17839.0
2017-08-25 11:30:00,83.63,83.71,83.5,83.52,24559.0,66.404,66.4675,66.3008,66.3166,24559.0
2017-08-25 12:00:00,83.49,83.63,83.49,83.63,20396.0,66.2928,66.404,66.2928,66.404,20396.0
2017-08-25 12:30:00,83.62,83.8,83.59,83.78,17429.0,66.396,66.539,66.3722,66.5231,17429.0
2017-08-25 13:00:00,83.79,83.86,83.77,83.83,17658.0,66.531,66.5866,66.5151,66.5628,17658.0
2017-08-25 13:30:00,83.84,83.87,83.69,83.71,21579.0,66.5707,66.5945,66.4516,66.4675,21579.0
2017-08-25 14:00:00,83.71,83.87,83.67,83.74,33105.0,66.4675,66.5945,66.4357,66.4913,33105.0
2017-08-25 14:30:00,83.72,83.81,83.55,83.62,27771.0,66.4754,66.5469,66.3405,66.396,27771.0
2017-08-25 15:00:00,83.59,83.65,83.52,83.56,18258.0,66.3722,66.4199,66.3166,66.3484,18258.0
2017-08-25 15:30:00,83.56,83.57,83.29,83.3,69180.0,66.3484,66.3563,66.134,66.142,69180.0
2017-08-28 09:30:00,83.48,83.53,83.0,83.02,15458.0,66.2849,66.3246,65.9037,65.9196,15458.0
2017-08-28 10:00:00,83.08,83.33,83.04,83.3,9911.0,65.9673,66.1658,65.9355,66.142,9911.0
2017-08-28 10:30:00,83.3,83.3,83.07,83.16,11394.0,66.142,66.142,65.9593,66.0308,11394.0
2017-08-28 11:00:00,83.16,83.22,82.8,82.95,21800.0,66.0308,66.0784,65.7449,65.864,21800.0
2017-08-28 11:30:00,82.98,83.01,82.86,82.91,11068.0,65.8879,65.9117,65.7926,65.8323,11068.0
2017-08-28 12:00:00,82.91,82.91,82.58,82.63,14921.0,65.8323,65.8323,65.5703,65.61,14921.0
2017-08-28 12:30:00,82.6,82.72,82.53,82.59,11332.0,65.5861,65.6814,65.5306,65.5782,11332.0
2017-08-28 13:00:00,82.58,82.75,82.58,82.6,8951.0,65.5703,65.7052,65.5703,65.5861,8951.0
2017-08-28 13:30:00,82.59,82.65,82.45,82.57,12566.0,65.5782,65.6258,65.467,65.5623,12566.0
2017-08-28 14:00:00,82.57,82.58,82.49,82.53,12271.0,65.5623,65.5703,65.4988,65.5306,12271.0
2017-08-28 14:30:00,82.55,82.76,82.54,82.76,14969.0,65.5464,65.7132,65.5385,65.7132,14969.0
2017-08-28 15:00:00,82.76,82.88,82.73,82.86,28922.0,65.7132,65.8085,65.6894,65.7926,28922.0
2017-08-28 15:30:00,82.86,83.05,82.79,82.97,89480.0,65.7926,65.9435,65.737,65.8799,89480.0
2017-08-29 09:30:00,82.39,82.83,82.35,82.79,19313.0,65.4194,65.7688,65.3876,65.737,19313.0
2017-08-29 10:00:00,82.74,82.82,82.39,82.44,12033.0,65.6973,65.7608,65.4194,65.4591,12033.0
2017-08-29 10:30:00,82.47,82.54,82.22,82.35,13276.0,65.4829,65.5385,65.2844,65.3876,13276.0
2017-08-29 11:00:00,82.39,82.4,82.23,82.25,15693.0,65.4194,65.4273,65.2924,65.3082,15693.0
2017-08-29 11:30:00,82.25,82.31,82.19,82.29,10330.0,65.3082,65.3559,65.2606,65.34,10330.0
2017-08-29 12:00:00,82.2,82.32,82.19,82.32,7130.0,65.2685,65.3638,65.2606,65.3638,7130.0
2017-08-29 12:30:00,82.29,82.34,82.11,82.17,22573.0,65.34,65.3797,65.1971,65.2447,22573.0
2017-08-29 13:00:00,82.18,82.23,82.05,82.15,21253.0,65.2527,65.2924,65.1494,65.2288,21253.0
2017-08-29 13:30:00,82.17,82.17,82.02,82.15,21662.0,65.2447,65.2447,65.1256,65.2288,21662.0
2017-08-29 14:00:00,82.16,82.2,82.0,82.02,19112.0,65.2368,65.2685,65.1097,65.1256,19112.0
2017-08-29 14:30:00,81.99,82.16,81.99,82.11,27834.0,65.1018,65.2368,65.1018,65.1971,27834.0
2017-08-29 15:00:00,82.12,82.12,81.97,81.97,50631.0,65.205,65.205,65.0859,65.0859,50631.0
2017-08-29 15:30:00,81.98,82.02,81.79,81.82,116371.0,65.0938,65.1256,64.943,64.9668,116371.0
2017-08-30 09:30:00,81.87,81.98,81.63,81.91,36537.0,65.0065,65.0938,64.8159,65.0383,36537.0
2017-08-30 10:00:00,81.89,82.12,81.84,82.04,20005.0,65.0224,65.205,64.9827,65.1415,20005.0
2017-08-30 10:30:00,81.99,82.14,81.92,82.14,11074.0,65.1018,65.2209,65.0462,65.2209,11074.0
2017-08-30 11:00:00,82.15,82.29,82.08,82.28,23782.0,65.2288,65.34,65.1732,65.3321,23782.0
2017-08-30 11:30:00,82.3,82.44,82.25,82.4,11966.0,65.3479,65.4591,65.3082,65.4273,11966.0
2017-08-30 12:00:00,82.42,82.53,82.33,82.47,15142.0,65.4432,65.5306,65.3718,65.4829,15142.0
2017-08-30 12:30:00,82.46,82.67,82.46,82.66,24553.0,65.475,65.6417,65.475,65.6338,24553.0
2017-08-30 13:00:00,82.65,83.0,82.59,82.96,74766.0,65.6258,65.9037,65.5782,65.872,74766.0
2017-08-30 13:30:00,82.91,83.02,82.88,82.95,34213.0,65.8323,65.9196,65.8085,65.864,34213.0
2017-08-30 14:00:00,82.94,83.03,82.92,83.01,24415.0,65.8561,65.9276,65.8402,65.9117,24415.0
2017-08-30 14:30:00,83.02,83.05,82.92,82.92,34045.0,65.9196,65.9435,65.8402,65.8402,34045.0
2017-08-30 15:00:00,82.92,82.98,82.79,82.88,38271.0,65.8402,65.8879,65.737,65.8085,38271.0
2017-08-30 15:30:00,82.86,82.91,82.71,82.86,115648.0,65.7926,65.8323,65.6735,65.7926,115648.0
2017-08-31 09:30:00,82.91,83.19,82.83,83.09,30208.0,65.8323,66.0546,65.7688,65.9752,30208.0
2017-08-31 10:00:00,83.03,83.22,82.91,82.97,39042.0,65.9276,66.0784,65.8323,65.8799,39042.0
2017-08-31 10:30:00,83.0,83.28,82.85,83.15,24384.0,65.9037,66.1261,65.7846,66.0229,24384.0
2017-08-31 11:00:00,83.14,83.37,82.95,83.27,34767.0,66.0149,66.1975,65.864,66.1181,34767.0
2017-08-31 11:30:00,83.25,83.37,83.15,83.31,24951.0,66.1023,66.1975,66.0229,66.1499,24951.0
2017-08-31 12:00:00,83.32,83.41,83.22,83.28,20555.0,66.1578,66.2293,66.0784,66.1261,20555.0
2017-08-31 12:30:00,83.25,83.48,83.17,83.43,30830.0,66.1023,66.2849,66.0387,66.2452,30830.0
2017-08-31 13:00:00,83.41,83.48,83.38,83.45,20424.0,66.2293,66.2849,66.2055,66.2611,20424.0
2017-08-31 13:30:00,83.46,83.54,83.37,83.53,31636.0,66.269,66.3325,66.1975,66.3246,31636.0
2017-08-31 14:00:00,83.54,83.55,83.44,83.45,71566.0,66.3325,66.3405,66.2531,66.2611,71566.0
2017-08-31 14:30:00,83.45,83.51,83.16,83.35,145890.0,66.2611,66.3087,66.0308,66.1817,145890.0
2017-08-31 15:00:00,83.36,83.41,83.09,83.12,45331.0,66.1896,66.2293,65.9752,65.999,45331.0
2017-08-31 15:30:00,83.12,83.14,82.75,82.82,211142.0,65.999,66.0149,65.7052,65.7608,211142.0
2017-09-01 09:30:00,83.23,83.69,83.1,83.47,25628.0,66.0864,66.4516,65.9832,66.2769,25628.0
2017-09-01 10:00:00,83.54,83.71,83.36,83.6,18609.0,66.3325,66.4675,66.1896,66.3802,18609.0
2017-09-01 10:30:00,83.54,83.77,83.42,83.77,20045.0,66.3325,66.5151,66.2372,66.5151,20045.0
2017-09-01 11:00:00,83.73,83.85,83.56,83.74,21318.0,66.4834,66.5787,66.3484,66.4913,21318.0
2017-09-01 11:30:00,83.71,83.91,83.7,83.85,31680.0,66.4675,66.6263,66.4596,66.5787,31680.0
2017-09-01 12:00:00,83.81,83.89,83.77,83.85,10892.0,66.5469,66.6104,66.5151,66.5787,10892.0
2017-09-01 12:30:00,83.86,83.92,83.82,83.9,7756.0,66.5866,66.6342,66.5548,66.6184,7756.0
2017-09-01 13:00:00,83.93,84.01,83.87,84.01,19473.0,66.6422,66.7057,66.5945,66.7057,19473.0
2017-09-01 13:30:00,84.02,84.13,83.96,83.96,6463.0,66.7137,66.801,66.666,66.666,6463.0
2017-09-01 14:00:00,83.98,84.08,83.96,84.01,8466.0,66.6819,66.7613,66.666,66.7057,8466.0
2017-09-01 14:30:00,84.03,84.05,83.99,84.0,16293.0,66.7216,66.7375,66.6898,66.6978,16293.0
2017-09-01 15:00:00,83.99,84.05,83.92,83.92,20618.0,66.6898,66.7375,66.6342,66.6342,20618.0
2017-09-01 15:30:00,83.92,84.02,83.78,83.81,71879.0,66.6342,66.7137,66.5231,66.5469,71879.0
2017-09-05 09:30:00,83.53,84.37,83.53,84.36,45771.0,66.3246,66.9916,66.3246,66.9836,45771.0
2017-09-05 10:00:00,84.37,84.58,83.94,84.48,44585.0,66.9916,67.1583,66.6501,67.0789,44585.0
2017-09-05 10:30:00,84.48,84.59,84.23,84.57,51473.0,67.0789,67.1662,66.8804,67.1504,51473.0
2017-09-05 11:00:00,84.52,84.92,84.5,84.73,52012.0,67.1107,67.4283,67.0948,67.2774,52012.0
2017-09-05 11:30:00,84.69,84.81,84.47,84.71,39116.0,67.2456,67.3409,67.071,67.2615,39116.0
2017-09-05 12:00:00,84.7,84.79,84.51,84.51,42189.0,67.2536,67.325,67.1027,67.1027,42189.0
2017-09-05 12:30:00,84.46,84.46,84.0,84.03,32514.0,67.063,67.063,66.6978,66.7216,32514.0
2017-09-05 13:00:00,84.04,84.22,83.92,84.03,30950.0,66.7295,66.8725,66.6342,66.7216,30950.0
2017-09-05 13:30:00,84.04,84.24,83.95,84.11,32622.0,66.7295,66.8883,66.6581,66.7851,32622.0
2017-09-05 14:00:00,84.15,84.29,84.15,84.21,48450.0,66.8169,66.928,66.8169,66.8645,48450.0
2017-09-05 14:30:00,84.25,84.3,84.06,84.19,35827.0,66.8963,66.936,66.7454,66.8486,35827.0
2017-09-05 15:00:00,84.23,84.47,84.08,84.45,50698.0,66.8804,67.071,66.7613,67.0551,50698.0
2017-09-05 15:30:00,84.45,84.49,84.15,84.31,127128.0,67.0551,67.0868,66.8169,66.9439,127128.0
2017-09-06 09:30:00,84.64,85.16,84.42,84.91,39937.0,67.2059,67.6188,67.0313,67.4203,39937.0
2017-09-06 10:00:00,84.96,85.22,84.9,84.98,53438.0,67.46,67.6665,67.4124,67.4759,53438.0
2017-09-06 10:30:00,84.96,85.1,84.86,85.1,44283.0,67.46,67.5712,67.3806,67.5712,44283.0
2017-09-06 11:00:00,85.12,85.15,84.88,85.03,57128.0,67.5871,67.6109,67.3965,67.5156,57128.0
2017-09-06 11:30:00,85.04,85.1,84.93,85.08,29289.0,67.5236,67.5712,67.4362,67.5553,29289.0
2017-09-06 12:00:00,85.09,85.16,84.9,84.96,60663.0,67.5633,67.6188,67.4124,67.46,60663.0
2017-09-06 12:30:00,84.96,85.24,84.96,85.09,29507.0,67.46,67.6824,67.46,67.5633,29507.0
2017-09-06 13:00:00,85.04,85.17,84.96,85.17,25630.0,67.5236,67.6268,67.46,67.6268,25630.0
2017-09-06 13:30:00,85.19,85.27,85.08,85.1,38891.0,67.6427,67.7062,67.5553,67.5712,38891.0
2017-09-06 14:00:00,85.09,85.12,84.93,84.94,37134.0,67.5633,67.5871,67.4362,67.4442,37134.0
2017-09-06 14:30:00,84.93,85.0,84.9,84.96,25358.0,67.4362,67.4918,67.4124,67.46,25358.0
2017-09-06 15:00:00,84.95,85.26,84.9,85.24,53756.0,67.4521,67.6982,67.4124,67.6824,53756.0
2017-09-06 15:30:00,85.23,85.35,85.13,85.31,190289.0,67.6744,67.7697,67.595,67.7379,190289.0
2017-09-07 09:30:00,84.79,84.79,84.44,84.51,60975.0,67.8632,67.8632,67.5831,67.6391,60975.0
2017-09-07 10:00:00,84.52,84.66,84.03,84.57,52432.0,67.6471,67.7592,67.255,67.6872,52432.0
2017-09-07 10:30:00,84.57,84.62,84.4,84.44,54773.0,67.6872,67.7272,67.5511,67.5831,54773.0
2017-09-07 11:00:00,84.44,84.51,84.28,84.29,55578.0,67.5831,67.6391,67.455,67.463,55578.0
2017-09-07 11:30:00,84.3,84.33,84.11,84.15,36599.0,67.4711,67.4951,67.319,67.351,36599.0
2017-09-07 12:00:00,84.14,84.16,84.02,84.1,41602.0,67.343,67.359,67.2469,67.311,41602.0
2017-09-07 12:30:00,84.08,84.3,84.08,84.29,34933.0,67.295,67.4711,67.295,67.463,34933.0
2017-09-07 13:00:00,84.29,84.34,84.11,84.17,39545.0,67.463,67.5031,67.319,67.367,39545.0
2017-09-07 13:30:00,84.21,84.37,84.17,84.22,44351.0,67.399,67.5271,67.367,67.407,44351.0
2017-09-07 14:00:00,84.23,84.33,84.19,84.23,47553.0,67.415,67.4951,67.383,67.415,47553.0
2017-09-07 14:30:00,84.24,84.3,84.19,84.28,48595.0,67.423,67.4711,67.383,67.455,48595.0
2017-09-07 15:00:00,84.28,84.56,84.25,84.54,86557.0,67.455,67.6791,67.431,67.6631,86557.0
2017-09-07 15:30:00,84.55,84.56,84.41,84.45,145831.0,67.6711,67.6791,67.5591,67.5911,145831.0
2017-09-08 09:30:00,84.53,85.08,84.31,84.95,37705.0,67.6551,68.0953,67.4791,67.9913,37705.0
2017-09-08 10:00:00,85.02,85.28,84.87,85.23,42834.0,68.0473,68.2554,67.9273,68.2154,42834.0
2017-09-08 10:30:00,85.21,85.33,85.05,85.21,37556.0,68.1994,68.2954,68.0713,68.1994,37556.0
2017-09-08 11:00:00,85.21,85.54,85.14,85.3,42068.0,68.1994,68.4635,68.1434,68.2714,42068.0
2017-09-08 11:30:00,85.34,85.35,85.04,85.04,32964.0,68.3034,68.3114,68.0633,68.0633,32964.0
2017-09-08 12:00:00,85.04,85.07,84.62,85.07,40652.0,68.0633,68.0873,67.7272,68.0873,40652.0
2017-09-08 12:30:00,85.09,85.25,85.04,85.22,27179.0,68.1033,68.2314,68.0633,68.2074,27179.0
2017-09-08 13:00:00,85.22,85.34,85.19,85.32,24436.0,68.2074,68.3034,68.1834,68.2874,24436.0
2017-09-08 13:30:00,85.3,85.5,85.29,85.49,38776.0,68.2714,68.4315,68.2634,68.4235,38776.0
2017-09-08 14:00:00,85.49,85.51,85.31,85.48,46268.0,68.4235,68.4395,68.2794,68.4155,46268.0
2017-09-08 14:30:00,85.48,85.67,85.43,85.43,30629.0,68.4155,68.5676,68.3755,68.3755,30629.0
2017-09-08 15:00:00,85.44,85.53,85.33,85.38,45154.0,68.3835,68.4555,68.2954,68.3355,45154.0
2017-09-08 15:30:00,85.37,85.41,85.27,85.37,100027.0,68.3274,68.3595,68.2474,68.3274,100027.0
2017-09-11 09:30:00,85.68,86.49,85.44,85.98,75329.0,68.5756,69.2239,68.3835,68.8157,75329.0
2017-09-11 10:00:00,85.98,85.98,85.31,85.55,60519.0,68.8157,68.8157,68.2794,68.4715,60519.0
2017-09-11 10:30:00,85.55,85.64,85.42,85.56,29824.0,68.4715,68.5435,68.3675,68.4795,29824.0
2017-09-11 11:00:00,85.61,85.69,85.56,85.64,36139.0,68.5195,68.5836,68.4795,68.5435,36139.0
2017-09-11 11:30:00,85.62,85.87,85.62,85.79,34342.0,68.5275,68.7276,68.5275,68.6636,34342.0
2017-09-11 12:00:00,85.75,85.81,85.7,85.74,24668.0,68.6316,68.6796,68.5916,68.6236,24668.0
2017-09-11 12:30:00,85.74,85.78,85.65,85.65,38698.0,68.6236,68.6556,68.5515,68.5515,38698.0
2017-09-11 13:00:00,85.66,85.7,85.58,85.62,17864.0,68.5596,68.5916,68.4955,68.5275,17864.0
2017-09-11 13:30:00,85.6,85.64,85.49,85.49,25658.0,68.5115,68.5435,68.4235,68.4235,25658.0
2017-09-11 14:00:00,85.52,85.76,85.49,85.73,36922.0,68.4475,68.6396,68.4235,68.6156,36922.0
2017-09-11 14:30:00,85.75,85.82,85.68,85.71,39761.0,68.6316,68.6876,68.5756,68.5996,39761.0
2017-09-11 15:00:00,85.68,85.81,85.65,85.79,32212.0,68.5756,68.6796,68.5515,68.6636,32212.0
2017-09-11 15:30:00,85.77,85.85,85.76,85.84,105770.0,68.6476,68.7116,68.6396,68.7036,105770.0
2017-09-12 09:30:00,86.02,86.49,85.95,86.38,40496.0,68.8477,69.2239,68.7917,69.1358,40496.0
2017-09-12 10:00:00,86.45,86.69,86.41,86.64,55513.0,69.1918,69.3839,69.1598,69.3439,55513.0
2017-09-12 10:30:00,86.6,86.83,86.42,86.49,62674.0,69.3119,69.496,69.1678,69.2239,62674.0
2017-09-12 11:00:00,86.57,86.8,86.37,86.72,50740.0,69.2879,69.472,69.1278,69.4079,50740.0
2017-09-12 11:30:00,86.73,86.76,86.49,86.64,57349.0,69.4159,69.44,69.2239,69.3439,57349.0
2017-09-12 12:00:00,86.66,87.12,86.65,86.87,55529.0,69.3599,69.7281,69.3519,69.528,55529.0
2017-09-12 12:30:00,86.85,87.06,86.84,86.9,36994.0,69.512,69.6801,69.504,69.552,36994.0
2017-09-12 13:00:00,86.9,86.97,86.76,86.81,28737.0,69.552,69.608,69.44,69.48,28737.0
2017-09-12 13:30:00,86.81,86.9,86.56,86.57,32444.0,69.48,69.552,69.2799,69.2879,32444.0
2017-09-12 14:00:00,86.59,86.59,86.19,86.31,46867.0,69.3039,69.3039,68.9837,69.0798,46867.0
2017-09-12 14:30:00,86.27,86.37,86.16,86.19,49539.0,69.0478,69.1278,68.9597,68.9837,49539.0
2017-09-12 15:00:00,86.19,86.44,86.08,86.32,113524.0,68.9837,69.1838,68.8957,69.0878,113524.0
2017-09-12 15:30:00,86.31,86.57,86.29,86.44,123644.0,69.0798,69.2879,69.0638,69.1838,123644.0
2017-09-13 09:30:00,86.39,86.84,86.15,86.7,24540.0,69.1438,69.504,68.9517,69.3919,24540.0
2017-09-13 10:00:00,86.71,86.86,86.43,86.81,25551.0,69.3999,69.52,69.1758,69.48,25551.0
2017-09-13 10:30:00,86.79,86.83,86.63,86.74,19106.0,69.464,69.496,69.3359,69.424,19106.0
2017-09-13 11:00:00,86.77,86.79,86.49,86.55,28702.0,69.448,69.464,69.2239,69.2719,28702.0
2017-09-13 11:30:00,86.53,86.67,86.48,86.67,22607.0,69.2559,69.3679,69.2159,69.3679,22607.0
2017-09-13 12:00:00,86.67,86.78,86.54,86.78,16492.0,69.3679,69.456,69.2639,69.456,16492.0
2017-09-13 12:30:00,86.77,86.83,86.72,86.77,14054.0,69.448,69.496,69.4079,69.448,14054.0
2017-09-13 13:00:00,86.77,86.77,86.54,86.64,16122.0,69.448,69.448,69.2639,69.3439,16122.0
2017-09-13 13:30:00,86.59,86.72,86.58,86.72,17654.0,69.3039,69.4079,69.2959,69.4079,17654.0
2017-09-13 14:00:00,86.71,86.78,86.55,86.57,24554.0,69.3999,69.456,69.2719,69.2879,24554.0
2017-09-13 14:30:00,86.57,86.62,86.51,86.58,11086.0,69.2879,69.3279,69.2399,69.2959,11086.0
2017-09-13 15:00:00,86.62,86.75,86.53,86.72,29551.0,69.3279,69.432,69.2559,69.4079,29551.0
2017-09-13 15:30:00,86.73,86.95,86.73,86.91,108042.0,69.4159,69.592,69.4159,69.56,108042.0
2017-09-14 09:30:00,86.92,86.92,86.59,86.77,17955.0,69.568,69.568,69.3039,69.448,17955.0
2017-09-14 10:00:00,86.77,86.83,86.44,86.54,16255.0,69.448,69.496,69.1838,69.2639,16255.0
2017-09-14 10:30:00,86.57,86.61,86.39,86.59,14726.0,69.2879,69.3199,69.1438,69.3039,14726.0
2017-09-14 11:00:00,86.6,86.62,86.46,86.48,16293.0,69.3119,69.3279,69.1998,69.2159,16293.0
2017-09-14 11:30:00,86.48,86.5,86.32,86.35,14741.0,69.2159,69.2319,69.0878,69.1118,14741.0
2017-09-14 12:00:00,86.35,86.45,86.3,86.38,18957.0,69.1118,69.1918,69.0718,69.1358,18957.0
2017-09-14 12:30:00,86.38,86.44,86.34,86.34,9614.0,69.1358,69.1838,69.1038,69.1038,9614.0
2017-09-14 13:00:00,86.33,86.33,86.05,86.24,22029.0,69.0958,69.0958,68.8717,69.0238,22029.0
2017-09-14 13:30:00,86.29,86.38,86.26,86.35,17115.0,69.0638,69.1358,69.0398,69.1118,17115.0
2017-09-14 14:00:00,86.35,86.41,86.32,86.36,13410.0,69.1118,69.1598,69.0878,69.1198,13410.0
2017-09-14 14:30:00,86.35,86.43,86.35,86.38,21201.0,69.1118,69.1758,69.1118,69.1358,21201.0
2017-09-14 15:00:00,86.42,86.47,86.31,86.33,28300.0,69.1678,69.2079,69.0798,69.0958,28300.0
2017-09-14 15:30:00,86.34,86.44,86.31,86.4,88747.0,69.1038,69.1838,69.0798,69.1518,88747.0
2017-09-15 09:30:00,86.32,86.62,86.14,86.44,121949.0,69.0878,69.3279,68.9437,69.1838,121949.0
2017-09-15 10:00:00,86.4,86.48,86.26,86.37,27816.0,69.1518,69.2159,69.0398,69.1278,27816.0
2017-09-15 10:30:00,86.4,86.4,86.06,86.06,28336.0,69.1518,69.1518,68.8797,68.8797,28336.0
2017-09-15 11:00:00,86.03,86.48,86.03,86.48,22778.0,68.8557,69.2159,68.8557,69.2159,22778.0
2017-09-15 11:30:00,86.45,86.51,86.34,86.47,23738.0,69.1918,69.2399,69.1038,69.2079,23738.0
2017-09-15 12:00:00,86.5,86.73,86.49,86.66,15904.0,69.2319,69.4159,69.2239,69.3599,15904.0
2017-09-15 12:30:00,86.63,86.65,86.53,86.56,13846.0,69.3359,69.3519,69.2559,69.2799,13846.0
2017-09-15 13:00:00,86.53,86.65,86.53,86.58,9383.0,69.2559,69.3519,69.2559,69.2959,9383.0
2017-09-15 13:30:00,86.61,86.65,86.55,86.59,12967.0,69.3199,69.3519,69.2719,69.3039,12967.0
2017-09-15 14:00:00,86.59,86.63,86.45,86.58,25674.0,69.3039,69.3359,69.1918,69.2959,25674.0
2017-09-15 14:30:00,86.56,86.58,86.46,86.54,13155.0,69.2799,69.2959,69.1998,69.2639,13155.0
2017-09-15 15:00:00,86.52,86.54,86.41,86.53,28407.0,69.2479,69.2639,69.1598,69.2559,28407.0
2017-09-15 15:30:00,86.53,86.7,86.52,86.66,114627.0,69.2559,69.3919,69.2479,69.3599,114627.0
2017-09-18 09:30:00,86.88,86.95,86.47,86.47,29213.0,69.536,69.592,69.2079,69.2079,29213.0
2017-09-18 10:00:00,86.57,86.72,86.46,86.67,10907.0,69.2879,69.4079,69.1998,69.3679,10907.0
2017-09-18 10:30:00,86.64,86.92,86.64,86.84,10768.0,69.3439,69.568,69.3439,69.504,10768.0
2017-09-18 11:00:00,86.81,86.86,86.6,86.68,9575.0,69.48,69.52,69.3119,69.3759,9575.0
2017-09-18 11:30:00,86.7,86.7,86.42,86.49,10522.0,69.3919,69.3919,69.1678,69.2239,10522.0
2017-09-18 12:00:00,86.46,86.67,86.44,86.65,24610.0,69.1998,69.3679,69.1838,69.3519,24610.0
2017-09-18 12:30:00,86.64,86.79,86.62,86.71,17071.0,69.3439,69.464,69.3279,69.3999,17071.0
2017-09-18 13:00:00,86.74,86.8,86.69,86.74,19228.0,69.424,69.472,69.3839,69.424,19228.0
2017-09-18 13:30:00,86.73,86.9,86.67,86.82,28178.0,69.4159,69.552,69.3679,69.488,28178.0
2017-09-18 14:00:00,86.82,86.98,86.78,86.84,41659.0,69.488,69.616,69.456,69.504,41659.0
2017-09-18 14:30:00,86.82,86.86,86.73,86.75,26401.0,69.488,69.52,69.4159,69.432,26401.0
2017-09-18 15:00:00,86.76,86.87,86.6,86.85,71182.0,69.44,69.528,69.3119,69.512,71182.0
2017-09-18 15:30:00,86.87,86.9,86.75,86.86,179116.0,69.528,69.552,69.432,69.52,179116.0
2017-09-19 09:30:00,87.17,87.25,86.43,86.44,54685.0,69.7681,69.8321,69.1758,69.1838,54685.0
2017-09-19 10:00:00,86.45,86.59,85.37,85.4,89267.0,69.1918,69.3039,68.3274,68.3515,89267.0
2017-09-19 10:30:00,85.48,85.86,85.29,85.82,45626.0,68.4155,68.7196,68.2634,68.6876,45626.0
2017-09-19 11:00:00,85.82,85.88,85.06,85.21,39487.0,68.6876,68.7356,68.0793,68.1994,39487.0
2017-09-19 11:30:00,85.17,85.43,84.97,85.1,20601.0,68.1674,68.3755,68.0073,68.1113,20601.0
2017-09-19 12:00:00,85.14,85.3,84.84,85.13,58321.0,68.1434,68.2714,67.9033,68.1354,58321.0
2017-09-19 12:30:00,85.11,85.41,85.05,85.34,125546.0,68.1194,68.3595,68.0713,68.3034,125546.0
2017-09-19 13:00:00,85.3,85.55,85.3,85.47,62603.0,68.2714,68.4715,68.2714,68.4075,62603.0
2017-09-19 13:30:00,85.45,85.64,85.36,85.62,28288.0,68.3915,68.5435,68.3194,68.5275,28288.0
2017-09-19 14:00:00,85.64,85.89,85.64,85.77,64203.0,68.5435,68.7436,68.5435,68.6476,64203.0
2017-09-19 14:30:00,85.76,85.77,85.42,85.42,38814.0,68.6396,68.6476,68.3675,68.3675,38814.0
2017-09-19 15:00:00,85.45,85.95,85.38,85.84,60097.0,68.3915,68.7917,68.3355,68.7036,60097.0
2017-09-19 15:30:00,85.89,86.15,85.83,85.86,157657.0,68.7436,68.9517,68.6956,68.7196,157657.0
2017-09-20 09:30:00,86.02,86.69,85.83,86.58,45030.0,68.8477,69.3839,68.6956,69.2959,45030.0
2017-09-20 10:00:00,86.59,87.08,86.57,86.65,22081.0,69.3039,69.6961,69.2879,69.3519,22081.0
2017-09-20 10:30:00,86.66,87.03,86.52,87.03,21258.0,69.3599,69.6561,69.2479,69.6561,21258.0
2017-09-20 11:00:00,87.11,87.24,86.89,86.95,15734.0,69.7201,69.8241,69.544,69.592,15734.0
2017-09-20 11:30:00,86.91,87.03,86.87,86.94,13894.0,69.56,69.6561,69.528,69.584,13894.0
2017-09-20 12:00:00,86.88,86.92,86.73,86.77,15370.0,69.536,69.568,69.4159,69.448,15370.0
2017-09-20 12:30:00,86.78,86.85,86.61,86.81,15653.0,69.456,69.512,69.3199,69.48,15653.0
2017-09-20 13:00:00,86.86,86.86,86.5,86.53,23317.0,69.52,69.52,69.2319,69.2559,23317.0
2017-09-20 13:30:00,86.58,86.58,86.24,86.52,25310.0,69.2959,69.2959,69.0238,69.2479,25310.0
2017-09-20 14:00:00,86.4,86.56,86.22,86.43,28609.0,69.1518,69.2799,69.0078,69.1758,28609.0
2017-09-20 14:30:00,86.45,86.71,86.31,86.61,66138.0,69.1918,69.3999,69.0798,69.3199,66138.0
2017-09-20 15:00:00,86.63,86.93,86.47,86.86,67127.0,69.3359,69.576,69.2079,69.52,67127.0
2017-09-20 15:30:00,86.88,86.88,86.56,86.72,114971.0,69.536,69.536,69.2799,69.4079,114971.0
2017-09-21 09:30:00,86.8,86.97,86.49,86.53,16639.0,69.472,69.608,69.2239,69.2559,16639.0
2017-09-21 10:00:00,86.52,86.75,86.47,86.65,8211.0,69.2479,69.432,69.2079,69.3519,8211.0
2017-09-21 10:30:00,86.65,86.84,86.47,86.53,8175.0,69.3519,69.504,69.2079,69.2559,8175.0
2017-09-21 11:00:00,86.51,86.52,86.37,86.39,7702.0,69.2399,69.2479,69.1278,69.1438,7702.0
2017-09-21 11:30:00,86.39,86.49,86.28,86.49,6635.0,69.1438,69.2239,69.0558,69.2239,6635.0
2017-09-21 12:00:00,86.47,86.88,86.43,86.8,23293.0,69.2079,69.536,69.1758,69.472,23293.0
2017-09-21 12:30:00,86.83,87.0,86.78,86.95,18943.0,69.496,69.632,69.456,69.592,18943.0
2017-09-21 13:00:00,86.94,87.01,86.83,86.86,22947.0,69.584,69.6401,69.496,69.52,22947.0
2017-09-21 13:30:00,86.83,86.89,86.54,86.69,27278.0,69.496,69.544,69.2639,69.3839,27278.0
2017-09-21 14:00:00,86.7,86.79,86.66,86.67,7912.0,69.3919,69.464,69.3599,69.3679,7912.0
2017-09-21 14:30:00,86.69,86.7,86.53,86.63,10781.0,69.3839,69.3919,69.2559,69.3359,10781.0
2017-09-21 15:00:00,86.63,86.7,86.43,86.51,16385.0,69.3359,69.3919,69.1758,69.2399,16385.0
2017-09-21 15:30:00,86.48,86.61,86.27,86.35,78746.0,69.2159,69.3199,69.0478,69.1118,78746.0
2017-09-22 09:30:00,86.47,86.81,86.45,86.62,22673.0,69.2079,69.48,69.1918,69.3279,22673.0
2017-09-22 10:00:00,86.61,86.92,86.49,86.82,71130.0,69.3199,69.568,69.2239,69.488,71130.0
2017-09-22 10:30:00,86.84,87.19,86.84,87.19,27411.0,69.504,69.7841,69.504,69.7841,27411.0
2017-09-22 11:00:00,87.17,87.31,87.08,87.08,16707.0,69.7681,69.8802,69.6961,69.6961,16707.0
2017-09-22 11:30:00,87.09,87.12,86.91,87.08,17379.0,69.7041,69.7281,69.56,69.6961,17379.0
2017-09-22 12:00:00,87.09,87.23,87.05,87.09,8553.0,69.7041,69.8161,69.6721,69.7041,8553.0
2017-09-22 12:30:00,87.11,87.26,87.03,87.26,14549.0,69.7201,69.8401,69.6561,69.8401,14549.0
2017-09-22 13:00:00,87.27,87.36,87.19,87.24,10414.0,69.8481,69.9202,69.7841,69.8241,10414.0
2017-09-22 13:30:00,87.24,87.38,87.2,87.34,10982.0,69.8241,69.9362,69.7921,69.9042,10982.0
2017-09-22 14:00:00,87.35,87.35,87.13,87.31,14209.0,69.9122,69.9122,69.7361,69.8802,14209.0
2017-09-22 14:30:00,87.38,87.56,87.34,87.53,24252.0,69.9362,70.0803,69.9042,70.0562,24252.0
2017-09-22 15:00:00,87.57,87.87,87.55,87.81,85703.0,70.0883,70.3284,70.0722,70.2803,85703.0
2017-09-22 15:30:00,87.85,88.1,87.79,87.96,136624.0,70.3124,70.5125,70.2643,70.4004,136624.0
2017-09-25 09:30:00,97.01,97.65,93.7,94.25,1019728.0,77.6437,78.156,74.9945,75.4347,1019728.0
2017-09-25 10:00:00,94.25,95.65,94.11,94.25,491619.0,75.4347,76.5552,75.3227,75.4347,491619.0
2017-09-25 10:30:00,94.27,94.5,93.45,93.51,374173.0,75.4507,75.6348,74.7944,74.8424,374173.0
2017-09-25 11:00:00,93.55,94.6,93.05,94.33,277626.0,74.8745,75.7148,74.4743,75.4987,277626.0
2017-09-25 11:30:00,94.36,95.0,92.91,93.02,333487.0,75.5228,76.035,74.3622,74.4503,333487.0
2017-09-25 12:00:00,92.97,93.84,92.97,93.25,97195.0,74.4102,75.1066,74.4102,74.6343,97195.0
2017-09-25 12:30:00,93.27,93.6,92.59,92.74,108457.0,74.6504,74.9145,74.1061,74.2262,108457.0
2017-09-25 13:00:00,92.71,93.37,92.7,93.13,107629.0,74.2022,74.7304,74.1941,74.5383,107629.0
2017-09-25 13:30:00,93.12,93.64,92.83,93.47,94823.0,74.5303,74.9465,74.2982,74.8104,94823.0
2017-09-25 14:00:00,93.51,93.77,93.36,93.56,96558.0,74.8424,75.0505,74.7224,74.8825,96558.0
2017-09-25 14:30:00,93.5,93.72,93.5,93.67,92500.0,74.8344,75.0105,74.8344,74.9705,92500.0
2017-09-25 15:00:00,93.67,93.79,93.12,93.23,112534.0,74.9705,75.0665,74.5303,74.6183,112534.0
2017-09-25 15:30:00,93.24,93.33,92.99,93.23,209396.0,74.6263,74.6984,74.4263,74.6183,209396.0
2017-09-26 09:30:00,93.7,95.31,93.57,94.82,173932.0,74.9945,76.2831,74.8905,75.8909,173932.0
2017-09-26 10:00:00,94.84,95.54,94.53,95.19,166747.0,75.9069,76.4672,75.6588,76.1871,166747.0
2017-09-26 10:30:00,95.17,95.65,95.03,95.34,150750.0,76.1711,76.5552,76.059,76.3071,150750.0
2017-09-26 11:00:00,95.37,95.49,94.79,94.79,107834.0,76.3311,76.4272,75.8669,75.8669,107834.0
2017-09-26 11:30:00,94.78,94.98,94.33,94.75,148575.0,75.8589,76.019,75.4987,75.8349,148575.0
2017-09-26 12:00:00,94.81,94.84,94.05,94.08,114784.0,75.8829,75.9069,75.2746,75.2987,114784.0
2017-09-26 12:30:00,94.13,94.21,93.65,93.82,43708.0,75.3387,75.4027,74.9545,75.0906,43708.0
2017-09-26 13:00:00,93.85,93.85,93.53,93.56,43138.0,75.1146,75.1146,74.8585,74.8825,43138.0
2017-09-26 13:30:00,93.57,94.19,93.57,94.15,43044.0,74.8905,75.3867,74.8905,75.3547,43044.0
2017-09-26 14:00:00,94.18,94.35,94.11,94.33,62976.0,75.3787,75.5148,75.3227,75.4987,62976.0
2017-09-26 14:30:00,94.3,94.38,93.74,93.95,81141.0,75.4747,75.5388,75.0265,75.1946,81141.0
2017-09-26 15:00:00,93.99,94.41,93.95,94.31,75530.0,75.2266,75.5628,75.1946,75.4827,75530.0
2017-09-26 15:30:00,94.31,94.35,94.09,94.17,172709.0,75.4827,75.5148,75.3067,75.3707,172709.0
2017-09-27 09:30:00,94.15,94.37,93.93,94.1,65227.0,75.3547,75.5308,75.1786,75.3147,65227.0
2017-09-27 10:00:00,94.09,94.2,93.63,94.02,74793.0,75.3067,75.3947,74.9385,75.2506,74793.0
2017-09-27 10:30:00,94.05,94.09,92.92,93.16,83372.0,75.2746,75.3067,74.3702,74.5623,83372.0
2017-09-27 11:00:00,93.17,93.62,93.14,93.41,66039.0,74.5703,74.9305,74.5463,74.7624,66039.0
2017-09-27 11:30:00,93.43,93.6,93.4,93.55,50350.0,74.7784,74.9145,74.7544,74.8745,50350.0
2017-09-27 12:00:00,93.55,93.6,93.4,93.45,39517.0,74.8745,74.9145,74.7544,74.7944,39517.0
2017-09-27 12:30:00,93.42,93.77,93.41,93.7,93583.0,74.7704,75.0505,74.7624,74.9945,93583.0
2017-09-27 13:00:00,93.75,94.29,93.74,93.86,76678.0,75.0345,75.4667,75.0265,75.1226,76678.0
2017-09-27 13:30:00,93.87,93.92,93.59,93.88,59243.0,75.1306,75.1706,74.9065,75.1386,59243.0
2017-09-27 14:00:00,93.9,94.47,93.88,94.42,66877.0,75.1546,75.6108,75.1386,75.5708,66877.0
2017-09-27 14:30:00,94.4,94.6,94.16,94.55,51509.0,75.5548,75.7148,75.3627,75.6748,51509.0
2017-09-27 15:00:00,94.55,94.7,94.41,94.63,74694.0,75.6748,75.7949,75.5628,75.7389,74694.0
2017-09-27 15:30:00,94.64,94.84,94.38,94.49,198675.0,75.7469,75.9069,75.5388,75.6268,198675.0
2017-09-28 09:30:00,93.94,94.79,93.94,94.14,39819.0,75.1866,75.8669,75.1866,75.3467,39819.0
2017-09-28 10:00:00,94.1,94.38,93.93,94.38,21119.0,75.3147,75.5388,75.1786,75.5388,21119.0
2017-09-28 10:30:00,94.34,94.34,93.86,94.09,17206.0,75.5068,75.5068,75.1226,75.3067,17206.0
2017-09-28 11:00:00,94.12,94.46,93.94,94.41,44630.0,75.3307,75.6028,75.1866,75.5628,44630.0
2017-09-28 11:30:00,94.43,94.6,94.42,94.49,21189.0,75.5788,75.7148,75.5708,75.6268,21189.0
2017-09-28 12:00:00,94.45,94.72,94.37,94.66,10097.0,75.5948,75.8109,75.5308,75.7629,10097.0
2017-09-28 12:30:00,94.72,94.92,94.65,94.85,17949.0,75.8109,75.971,75.7549,75.9149,17949.0
2017-09-28 13:00:00,94.84,94.9,94.72,94.74,18839.0,75.9069,75.955,75.8109,75.8269,18839.0
2017-09-28 13:30:00,94.72,94.9,94.63,94.83,19922.0,75.8109,75.955,75.7389,75.8989,19922.0
2017-09-28 14:00:00,94.85,95.04,94.78,95.02,30091.0,75.9149,76.067,75.8589,76.051,30091.0
2017-09-28 14:30:00,95.0,95.2,94.92,95.09,39002.0,76.035,76.1951,75.971,76.107,39002.0
2017-09-28 15:00:00,95.12,95.19,95.06,95.14,35408.0,76.131,76.1871,76.083,76.147,35408.0
2017-09-28 15:30:00,95.13,95.34,95.08,95.21,189520.0,76.139,76.3071,76.099,76.2031,189520.0
2017-09-29 09:30:00,95.47,95.75,95.03,95.7,75980.0,76.4112,76.6353,76.059,76.5953,75980.0
2017-09-29 10:00:00,95.76,95.85,95.44,95.7,30940.0,76.6433,76.7153,76.3872,76.5953,30940.0
2017-09-29 10:30:00,95.75,96.05,95.72,95.73,41968.0,76.6353,76.8754,76.6113,76.6193,41968.0
2017-09-29 11:00:00,95.72,95.72,95.24,95.34,34256.0,76.6113,76.6113,76.2271,76.3071,34256.0
2017-09-29 11:30:00,95.39,95.78,95.39,95.64,22790.0,76.3471,76.6593,76.3471,76.5472,22790.0
2017-09-29 12:00:00,95.64,95.64,95.47,95.59,25094.0,76.5472,76.5472,76.4112,76.5072,25094.0
2017-09-29 12:30:00,95.59,95.59,95.22,95.22,36166.0,76.5072,76.5072,76.2111,76.2111,36166.0
2017-09-29 13:00:00,95.23,95.46,95.16,95.34,23099.0,76.2191,76.4032,76.1631,76.3071,23099.0
2017-09-29 13:30:00,95.37,95.56,95.36,95.53,18729.0,76.3311,76.4832,76.3231,76.4592,18729.0
2017-09-29 14:00:00,95.5,95.75,95.49,95.75,23603.0,76.4352,76.6353,76.4272,76.6353,23603.0
2017-09-29 14:30:00,95.75,95.81,95.6,95.76,22224.0,76.6353,76.6833,76.5152,76.6433,22224.0
2017-09-29 15:00:00,95.74,95.75,95.49,95.52,23653.0,76.6273,76.6353,76.4272,76.4512,23653.0
2017-09-29 15:30:00,95.49,95.68,95.48,95.63,86956.0,76.4272,76.5792,76.4192,76.5392,86956.0
2017-10-02 09:30:00,95.49,95.49,94.94,95.1,118446.0,76.4272,76.4272,75.987,76.115,118446.0
2017-10-02 10:00:00,95.1,95.45,95.1,95.15,23234.0,76.115,76.3952,76.115,76.155,23234.0
2017-10-02 10:30:00,95.14,95.32,95.01,95.18,27048.0,76.147,76.2911,76.043,76.1791,27048.0
2017-10-02 11:00:00,95.17,95.67,95.13,95.63,15134.0,76.1711,76.5712,76.139,76.5392,15134.0
2017-10-02 11:30:00,95.69,95.94,95.66,95.68,17629.0,76.5872,76.7873,76.5632,76.5792,17629.0
2017-10-02 12:00:00,95.66,95.82,95.65,95.76,14558.0,76.5632,76.6913,76.5552,76.6433,14558.0
2017-10-02 12:30:00,95.75,95.92,95.72,95.91,18662.0,76.6353,76.7713,76.6113,76.7633,18662.0
2017-10-02 13:00:00,95.87,96.09,95.82,96.01,17909.0,76.7313,76.9074,76.6913,76.8434,17909.0
2017-10-02 13:30:00,96.03,96.37,95.99,96.34,24715.0,76.8594,77.1315,76.8274,77.1075,24715.0
2017-10-02 14:00:00,96.35,96.44,96.28,96.31,42722.0,77.1155,77.1875,77.0595,77.0835,42722.0
2017-10-02 14:30:00,96.32,96.55,96.29,96.55,33260.0,77.0915,77.2756,77.0675,77.2756,33260.0
2017-10-02 15:00:00,96.55,96.67,96.37,96.56,58021.0,77.2756,77.3716,77.1315,77.2836,58021.0
2017-10-02 15:30:00,96.57,96.58,96.19,96.39,101724.0,77.2916,77.2996,76.9874,77.1475,101724.0
2017-10-03 09:30:00,96.37,96.54,95.87,96.07,26612.0,77.1315,77.2676,76.7313,76.8914,26612.0
2017-10-03 10:00:00,96.09,96.16,95.63,95.72,35195.0,76.9074,76.9634,76.5392,76.6113,35195.0
2017-10-03 10:30:00,95.74,95.91,95.72,95.77,22363.0,76.6273,76.7633,76.6113,76.6513,22363.0
2017-10-03 11:00:00,95.78,95.9,95.69,95.79,60360.0,76.6593,76.7553,76.5872,76.6673,60360.0
2017-10-03 11:30:00,95.79,95.91,95.75,95.88,23598.0,76.6673,76.7633,76.6353,76.7393,23598.0
2017-10-03 12:00:00,95.87,95.88,95.73,95.8,16806.0,76.7313,76.7393,76.6193,76.6753,16806.0
2017-10-03 12:30:00,95.8,95.8,95.52,95.54,15033.0,76.6753,76.6753,76.4512,76.4672,15033.0
2017-10-03 13:00:00,95.55,95.58,95.38,95.43,11529.0,76.4752,76.4992,76.3391,76.3792,11529.0
2017-10-03 13:30:00,95.38,95.59,95.36,95.58,26644.0,76.3391,76.5072,76.3231,76.4992,26644.0
2017-10-03 14:00:00,95.58,95.73,95.56,95.71,29314.0,76.4992,76.6193,76.4832,76.6033,29314.0
2017-10-03 14:30:00,95.76,95.79,95.58,95.74,15673.0,76.6433,76.6673,76.4992,76.6273,15673.0
2017-10-03 15:00:00,95.78,95.83,95.75,95.78,22007.0,76.6593,76.6993,76.6353,76.6593,22007.0
2017-10-03 15:30:00,95.8,95.98,95.77,95.97,103089.0,76.6753,76.8194,76.6513,76.8114,103089.0
2017-10-04 09:30:00,95.75,95.75,95.16,95.27,129682.0,76.6353,76.6353,76.1631,76.2511,129682.0
2017-10-04 10:00:00,95.32,95.46,95.14,95.31,39604.0,76.2911,76.4032,76.147,76.2831,39604.0
2017-10-04 10:30:00,95.29,95.77,95.17,95.27,21446.0,76.2671,76.6513,76.1711,76.2511,21446.0
2017-10-04 11:00:00,95.29,95.44,95.19,95.2,23984.0,76.2671,76.3872,76.1871,76.1951,23984.0
2017-10-04 11:30:00,95.21,95.43,95.08,95.43,29612.0,76.2031,76.3792,76.099,76.3792,29612.0
2017-10-04 12:00:00,95.46,95.46,95.15,95.38,43437.0,76.4032,76.4032,76.155,76.3391,43437.0
2017-10-04 12:30:00,95.42,95.51,95.22,95.32,28770.0,76.3711,76.4432,76.2111,76.2911,28770.0
2017-10-04 13:00:00,95.31,95.43,95.25,95.32,19873.0,76.2831,76.3792,76.2351,76.2911,19873.0
2017-10-04 13:30:00,95.33,95.4,95.27,95.34,29237.0,76.2991,76.3551,76.2511,76.3071,29237.0
2017-10-04 14:00:00,95.36,95.36,95.26,95.3,19487.0,76.3231,76.3231,76.2431,76.2751,19487.0
2017-10-04 14:30:00,95.32,95.57,95.27,95.4,19930.0,76.2911,76.4912,76.2511,76.3551,19930.0
2017-10-04 15:00:00,95.38,95.53,95.27,95.3,32710.0,76.3391,76.4592,76.2511,76.2751,32710.0
2017-10-04 15:30:00,95.29,95.49,95.26,95.48,66444.0,76.2671,76.4272,76.2431,76.4192,66444.0
2017-10-05 09:30:00,95.31,95.42,95.0,95.09,23915.0,76.2831,76.3711,76.035,76.107,23915.0
2017-10-05 10:00:00,95.16,95.22,95.02,95.13,24733.0,76.1631,76.2111,76.051,76.139,24733.0
2017-10-05 10:30:00,95.15,95.38,95.13,95.24,28081.0,76.155,76.3391,76.139,76.2271,28081.0
2017-10-05 11:00:00,95.3,95.31,95.04,95.14,44145.0,76.2751,76.2831,76.067,76.147,44145.0
2017-10-05 11:30:00,95.1,95.6,95.04,95.45,19476.0,76.115,76.5152,76.067,76.3952,19476.0
2017-10-05 12:00:00,95.51,95.57,95.25,95.26,22108.0,76.4432,76.4912,76.2351,76.2431,22108.0
2017-10-05 12:30:00,95.29,95.46,95.28,95.38,76905.0,76.2671,76.4032,76.2591,76.3391,76905.0
2017-10-05 13:00:00,95.41,95.47,95.17,95.37,72463.0,76.3631,76.4112,76.1711,76.3311,72463.0
2017-10-05 13:30:00,95.37,95.47,95.31,95.42,24807.0,76.3311,76.4112,76.2831,76.3711,24807.0
2017-10-05 14:00:00,95.43,95.45,95.26,95.26,23400.0,76.3792,76.3952,76.2431,76.2431,23400.0
2017-10-05 14:30:00,95.24,95.3,95.14,95.2,14769.0,76.2271,76.2751,76.147,76.1951,14769.0
2017-10-05 15:00:00,95.23,95.64,95.22,95.63,36589.0,76.2191,76.5472,76.2111,76.5392,36589.0
2017-10-05 15:30:00,95.63,95.8,95.63,95.78,107857.0,76.5392,76.6753,76.5392,76.6593,107857.0
2017-10-06 09:30:00,95.43,95.85,95.43,95.81,15760.0,76.3792,76.7153,76.3792,76.6833,15760.0
2017-10-06 10:00:00,95.82,95.82,95.67,95.67,12051.0,76.6913,76.6913,76.5712,76.5712,12051.0
2017-10-06 10:30:00,95.71,95.79,95.53,95.54,11293.0,76.6033,76.6673,76.4592,76.4672,11293.0
2017-10-06 11:00:00,95.54,95.65,95.25,95.38,39589.0,76.4672,76.5552,76.2351,76.3391,39589.0
2017-10-06 11:30:00,95.34,95.46,95.27,95.27,13321.0,76.3071,76.4032,76.2511,76.2511,13321.0
2017-10-06 12:00:00,95.34,95.44,95.26,95.4,10607.0,76.3071,76.3872,76.2431,76.3551,10607.0
2017-10-06 12:30:00,95.39,95.48,95.27,95.37,15202.0,76.3471,76.4192,76.2511,76.3311,15202.0
2017-10-06 13:00:00,95.4,95.57,95.38,95.48,15771.0,76.3551,76.4912,76.3391,76.4192,15771.0
2017-10-06 13:30:00,95.5,95.57,95.44,95.52,21841.0,76.4352,76.4912,76.3872,76.4512,21841.0
2017-10-06 14:00:00,95.55,95.6,95.46,95.51,13452.0,76.4752,76.5152,76.4032,76.4432,13452.0
2017-10-06 14:30:00,95.49,95.57,95.45,95.51,10026.0,76.4272,76.4912,76.3952,76.4432,10026.0
2017-10-06 15:00:00,95.48,95.53,95.45,95.49,16652.0,76.4192,76.4592,76.3952,76.4272,16652.0
2017-10-06 15:30:00,95.47,95.56,95.38,95.51,70354.0,76.4112,76.4832,76.3391,76.4432,70354.0
2017-10-09 09:30:00,95.76,95.82,95.49,95.82,20017.0,76.6433,76.6913,76.4272,76.6913,20017.0
2017-10-09 10:00:00,95.84,95.84,95.34,95.38,8691.0,76.7073,76.7073,76.3071,76.3391,8691.0
2017-10-09 10:30:00,95.4,95.41,95.2,95.25,54300.0,76.3551,76.3631,76.1951,76.2351,54300.0
2017-10-09 11:00:00,95.3,95.38,95.24,95.3,19143.0,76.2751,76.3391,76.2271,76.2751,19143.0
2017-10-09 11:30:00,95.29,95.32,95.22,95.22,14497.0,76.2671,76.2911,76.2111,76.2111,14497.0
2017-10-09 12:00:00,95.23,95.3,95.18,95.3,10662.0,76.2191,76.2751,76.1791,76.2751,10662.0
2017-10-09 12:30:00,95.29,95.36,95.26,95.3,9803.0,76.2671,76.3231,76.2431,76.2751,9803.0
2017-10-09 13:00:00,95.3,95.42,95.27,95.42,9991.0,76.2751,76.3711,76.2511,76.3711,9991.0
2017-10-09 13:30:00,95.42,95.61,95.38,95.61,21224.0,76.3711,76.5232,76.3391,76.5232,21224.0
2017-10-09 14:00:00,95.62,95.62,95.27,95.31,11823.0,76.5312,76.5312,76.2511,76.2831,11823.0
2017-10-09 14:30:00,95.28,95.32,95.12,95.22,9409.0,76.2591,76.2911,76.131,76.2111,9409.0
2017-10-09 15:00:00,95.22,95.24,95.12,95.16,13833.0,76.2111,76.2271,76.131,76.1631,13833.0
2017-10-09 15:30:00,95.15,95.18,95.1,95.16,69370.0,76.155,76.1791,76.115,76.1631,69370.0
2017-10-10 09:30:00,95.31,95.61,95.31,95.43,23393.0,76.2831,76.5232,76.2831,76.3792,23393.0
2017-10-10 10:00:00,95.43,95.68,95.27,95.65,17865.0,76.3792,76.5792,76.2511,76.5552,17865.0
2017-10-10 10:30:00,95.68,95.68,95.37,95.5,20657.0,76.5792,76.5792,76.3311,76.4352,20657.0
2017-10-10 11:00:00,95.5,95.66,95.45,95.56,30831.0,76.4352,76.5632,76.3952,76.4832,30831.0
2017-10-10 11:30:00,95.54,95.6,95.38,95.52,24680.0,76.4672,76.5152,76.3391,76.4512,24680.0
2017-10-10 12:00:00,95.55,95.55,95.27,95.4,44029.0,76.4752,76.4752,76.2511,76.3551,44029.0
2017-10-10 12:30:00,95.37,95.53,95.21,95.28,9979.0,76.3311,76.4592,76.2031,76.2591,9979.0
2017-10-10 13:00:00,95.27,95.32,95.16,95.25,13283.0,76.2511,76.2911,76.1631,76.2351,13283.0
2017-10-10 13:30:00,95.22,95.35,95.19,95.29,9460.0,76.2111,76.3151,76.1871,76.2671,9460.0
2017-10-10 14:00:00,95.32,95.36,95.22,95.31,17228.0,76.2911,76.3231,76.2111,76.2831,17228.0
2017-10-10 14:30:00,95.32,95.53,95.32,95.48,50356.0,76.2911,76.4592,76.2911,76.4192,50356.0
2017-10-10 15:00:00,95.5,95.65,95.47,95.62,21148.0,76.4352,76.5552,76.4112,76.5312,21148.0
2017-10-10 15:30:00,95.61,95.98,95.46,95.54,140894.0,76.5232,76.8194,76.4032,76.4672,140894.0
2017-10-11 09:30:00,95.61,95.61,95.29,95.35,15469.0,76.5232,76.5232,76.2671,76.3151,15469.0
2017-10-11 10:00:00,95.35,95.39,95.2,95.36,16903.0,76.3151,76.3471,76.1951,76.3231,16903.0
2017-10-11 10:30:00,95.33,95.55,95.24,95.43,99548.0,76.2991,76.4752,76.2271,76.3792,99548.0
2017-10-11 11:00:00,95.43,95.81,95.41,95.72,22471.0,76.3792,76.6833,76.3631,76.6113,22471.0
2017-10-11 11:30:00,95.75,95.98,95.75,95.89,30565.0,76.6353,76.8194,76.6353,76.7473,30565.0
2017-10-11 12:00:00,95.9,95.95,95.85,95.88,23326.0,76.7553,76.7953,76.7153,76.7393,23326.0
2017-10-11 12:30:00,95.87,95.87,95.48,95.53,25172.0,76.7313,76.7313,76.4192,76.4592,25172.0
2017-10-11 13:00:00,95.51,95.7,95.51,95.63,6053.0,76.4432,76.5953,76.4432,76.5392,6053.0
2017-10-11 13:30:00,95.63,95.66,95.41,95.57,11204.0,76.5392,76.5632,76.3631,76.4912,11204.0
2017-10-11 14:00:00,95.55,95.57,95.37,95.38,14905.0,76.4752,76.4912,76.3311,76.3391,14905.0
2017-10-11 14:30:00,95.37,95.53,95.31,95.51,22941.0,76.3311,76.4592,76.2831,76.4432,22941.0
2017-10-11 15:00:00,95.5,95.59,95.43,95.49,28793.0,76.4352,76.5072,76.3792,76.4272,28793.0
2017-10-11 15:30:00,95.47,95.54,95.42,95.5,79625.0,76.4112,76.4672,76.3711,76.4352,79625.0
2017-10-12 09:30:00,95.43,95.61,94.81,94.97,18592.0,76.3792,76.5232,75.8829,76.011,18592.0
2017-10-12 10:00:00,95.0,95.33,95.0,95.27,25833.0,76.035,76.2991,76.035,76.2511,25833.0
2017-10-12 10:30:00,95.32,95.66,95.32,95.66,28936.0,76.2911,76.5632,76.2911,76.5632,28936.0
2017-10-12 11:00:00,95.65,95.9,95.65,95.75,47029.0,76.5552,76.7553,76.5552,76.6353,47029.0
2017-10-12 11:30:00,95.7,95.87,95.65,95.69,8180.0,76.5953,76.7313,76.5552,76.5872,8180.0
2017-10-12 12:00:00,95.71,95.76,95.47,95.76,13066.0,76.6033,76.6433,76.4112,76.6433,13066.0
2017-10-12 12:30:00,95.72,95.78,95.6,95.78,9994.0,76.6113,76.6593,76.5152,76.6593,9994.0
2017-10-12 13:00:00,95.77,95.9,95.68,95.86,19891.0,76.6513,76.7553,76.5792,76.7233,19891.0
2017-10-12 13:30:00,95.86,95.96,95.85,95.93,8785.0,76.7233,76.8033,76.7153,76.7793,8785.0
2017-10-12 14:00:00,95.94,96.19,95.88,96.14,14647.0,76.7873,76.9874,76.7393,76.9474,14647.0
2017-10-12 14:30:00,96.08,96.1,95.91,95.97,13167.0,76.8994,76.9154,76.7633,76.8114,13167.0
2017-10-12 15:00:00,95.96,96.04,95.84,95.97,35310.0,76.8033,76.8674,76.7073,76.8114,35310.0
2017-10-12 15:30:00,95.95,96.0,95.76,95.85,81165.0,76.7953,76.8354,76.6433,76.7153,81165.0
2017-10-13 09:30:00,95.88,96.1,95.51,96.01,42512.0,76.7393,76.9154,76.4432,76.8434,42512.0
2017-10-13 10:00:00,95.99,96.41,95.9,96.41,22396.0,76.8274,77.1635,76.7553,77.1635,22396.0
2017-10-13 10:30:00,96.42,96.5,96.18,96.34,26117.0,77.1715,77.2355,76.9794,77.1075,26117.0
2017-10-13 11:00:00,96.36,96.43,96.03,96.06,37369.0,77.1235,77.1795,76.8594,76.8834,37369.0
2017-10-13 11:30:00,96.01,96.06,95.87,95.95,19963.0,76.8434,76.8834,76.7313,76.7953,19963.0
2017-10-13 12:00:00,95.96,96.22,95.96,96.15,9487.0,76.8033,77.0114,76.8033,76.9554,9487.0
2017-10-13 12:30:00,96.11,96.15,96.05,96.09,8385.0,76.9234,76.9554,76.8754,76.9074,8385.0
2017-10-13 13:00:00,96.08,96.11,95.94,96.05,37593.0,76.8994,76.9234,76.7873,76.8754,37593.0
2017-10-13 13:30:00,96.1,96.32,96.09,96.25,16827.0,76.9154,77.0915,76.9074,77.0355,16827.0
2017-10-13 14:00:00,96.27,96.35,96.05,96.08,19216.0,77.0515,77.1155,76.8754,76.8994,19216.0
2017-10-13 14:30:00,96.11,96.12,95.97,96.11,10360.0,76.9234,76.9314,76.8114,76.9234,10360.0
2017-10-13 15:00:00,96.12,96.23,96.0,96.08,21927.0,76.9314,77.0194,76.8354,76.8994,21927.0
2017-10-13 15:30:00,96.09,96.09,95.8,95.88,87106.0,76.9074,76.9074,76.6753,76.7393,87106.0
2017-10-16 09:30:00,95.87,95.97,95.53,95.57,39747.0,76.7313,76.8114,76.4592,76.4912,39747.0
2017-10-16 10:00:00,95.62,95.72,95.5,95.65,36869.0,76.5312,76.6113,76.4352,76.5552,36869.0
2017-10-16 10:30:00,95.6,95.65,95.39,95.44,21139.0,76.5152,76.5552,76.3471,76.3872,21139.0
2017-10-16 11:00:00,95.46,95.67,95.41,95.63,16656.0,76.4032,76.5712,76.3631,76.5392,16656.0
2017-10-16 11:30:00,95.64,95.69,95.51,95.59,9130.0,76.5472,76.5872,76.4432,76.5072,9130.0
2017-10-16 12:00:00,95.64,95.76,95.58,95.68,13278.0,76.5472,76.6433,76.4992,76.5792,13278.0
2017-10-16 12:30:00,95.71,95.89,95.64,95.81,11828.0,76.6033,76.7473,76.5472,76.6833,11828.0
2017-10-16 13:00:00,95.86,96.12,95.83,96.1,13676.0,76.7233,76.9314,76.6993,76.9154,13676.0
2017-10-16 13:30:00,96.08,96.13,95.77,95.77,7553.0,76.8994,76.9394,76.6513,76.6513,7553.0
2017-10-16 14:00:00,95.81,95.92,95.75,95.89,7448.0,76.6833,76.7713,76.6353,76.7473,7448.0
2017-10-16 14:30:00,95.9,96.11,95.88,96.1,8670.0,76.7553,76.9234,76.7393,76.9154,8670.0
2017-10-16 15:00:00,96.09,96.14,95.96,95.96,21302.0,76.9074,76.9474,76.8033,76.8033,21302.0
2017-10-16 15:30:00,95.99,96.03,95.88,95.99,48216.0,76.8274,76.8594,76.7393,76.8274,48216.0
2017-10-17 09:30:00,96.26,96.91,96.2,96.38,56502.0,77.0435,77.5637,76.9954,77.1395,56502.0
2017-10-17 10:00:00,96.45,96.84,96.22,96.6,28176.0,77.1955,77.5077,77.0114,77.3156,28176.0
2017-10-17 10:30:00,96.63,96.7,96.16,96.19,12532.0,77.3396,77.3956,76.9634,76.9874,12532.0
2017-10-17 11:00:00,96.22,96.5,96.16,96.42,13170.0,77.0114,77.2355,76.9634,77.1715,13170.0
2017-10-17 11:30:00,96.4,96.94,96.35,96.8,32145.0,77.1555,77.5877,77.1155,77.4757,32145.0
2017-10-17 12:00:00,96.81,96.96,96.78,96.81,12873.0,77.4837,77.6037,77.4596,77.4837,12873.0
2017-10-17 12:30:00,96.8,96.91,96.79,96.83,14255.0,77.4757,77.5637,77.4677,77.4997,14255.0
2017-10-17 13:00:00,96.82,96.85,96.47,96.47,20477.0,77.4917,77.5157,77.2115,77.2115,20477.0
2017-10-17 13:30:00,96.48,96.71,96.15,96.66,27255.0,77.2195,77.4036,76.9554,77.3636,27255.0
2017-10-17 14:00:00,96.7,96.81,96.58,96.78,21948.0,77.3956,77.4837,77.2996,77.4596,21948.0
2017-10-17 14:30:00,96.8,96.88,96.62,96.88,20750.0,77.4757,77.5397,77.3316,77.5397,20750.0
2017-10-17 15:00:00,96.84,96.85,96.57,96.65,36920.0,77.5077,77.5157,77.2916,77.3556,36920.0
2017-10-17 15:30:00,96.63,97.02,96.6,96.85,124491.0,77.3396,77.6517,77.3156,77.5157,124491.0
2017-10-18 09:30:00,97.42,97.42,97.14,97.3,37278.0,77.9719,77.9719,77.7478,77.8758,37278.0
2017-10-18 10:00:00,97.24,97.45,97.09,97.36,32594.0,77.8278,77.9959,77.7078,77.9239,32594.0
2017-10-18 10:30:00,97.38,97.65,97.28,97.58,141857.0,77.9399,78.156,77.8598,78.0999,141857.0
2017-10-18 11:00:00,97.52,97.81,97.3,97.71,88929.0,78.0519,78.284,77.8758,78.204,88929.0
2017-10-18 11:30:00,97.72,97.9,97.46,97.6,48541.0,78.212,78.3561,78.0039,78.116,48541.0
2017-10-18 12:00:00,97.57,97.88,97.51,97.73,52217.0,78.0919,78.3401,78.0439,78.22,52217.0
2017-10-18 12:30:00,97.75,97.93,97.75,97.9,29798.0,78.236,78.3801,78.236,78.3561,29798.0
2017-10-18 13:00:00,97.91,98.24,97.9,98.21,53930.0,78.3641,78.6282,78.3561,78.6042,53930.0
2017-10-18 13:30:00,98.2,98.38,98.06,98.16,43600.0,78.5962,78.7402,78.4841,78.5642,43600.0
2017-10-18 14:00:00,98.16,98.4,98.09,98.21,50416.0,78.5642,78.7562,78.5081,78.6042,50416.0
2017-10-18 14:30:00,98.21,98.31,98.16,98.16,36658.0,78.6042,78.6842,78.5642,78.5642,36658.0
2017-10-18 15:00:00,98.16,98.62,98.03,98.6,84503.0,78.5642,78.9323,78.4601,78.9163,84503.0
2017-10-18 15:30:00,98.59,98.59,97.78,98.03,252561.0,78.9083,78.9083,78.26,78.4601,252561.0
2017-10-19 09:30:00,92.33,92.49,90.01,91.65,330563.0,73.898,74.0261,72.0412,73.3538,330563.0
2017-10-19 10:00:00,91.72,92.01,90.28,90.34,241352.0,73.4098,73.6419,72.2573,72.3053,241352.0
2017-10-19 10:30:00,90.35,90.71,89.86,90.29,235727.0,72.3133,72.6014,71.9211,72.2653,235727.0
2017-10-19 11:00:00,90.45,90.46,89.8,90.01,159060.0,72.3933,72.4013,71.8731,72.0412,159060.0
2017-10-19 11:30:00,89.99,90.01,89.2,89.3,145558.0,72.0251,72.0412,71.3929,71.4729,145558.0
2017-10-19 12:00:00,89.29,89.31,88.67,88.76,102288.0,71.4649,71.4809,70.9687,71.0407,102288.0
2017-10-19 12:30:00,88.75,89.16,88.6,89.04,152560.0,71.0327,71.3608,70.9126,71.2648,152560.0
2017-10-19 13:00:00,88.92,89.01,88.5,88.5,66320.0,71.1688,71.2408,70.8326,70.8326,66320.0
2017-10-19 13:30:00,88.48,88.7,88.12,88.22,121577.0,70.8166,70.9927,70.5285,70.6085,121577.0
2017-10-19 14:00:00,88.26,88.55,88.13,88.43,116592.0,70.6405,70.8726,70.5365,70.7766,116592.0
2017-10-19 14:30:00,88.41,88.81,88.4,88.71,83382.0,70.7606,71.0807,70.7526,71.0007,83382.0
2017-10-19 15:00:00,88.68,89.03,88.56,89.03,97488.0,70.9767,71.2568,70.8806,71.2568,97488.0
2017-10-19 15:30:00,89.02,89.91,89.01,89.71,424162.0,71.2488,71.9611,71.2408,71.801,424162.0
2017-10-20 09:30:00,89.64,89.64,88.29,89.21,122497.0,71.745,71.745,70.6645,71.4009,122497.0
2017-10-20 10:00:00,89.15,89.25,88.17,88.23,94458.0,71.3528,71.4329,70.5685,70.6165,94458.0
2017-10-20 10:30:00,88.27,88.74,88.13,88.7,110085.0,70.6485,71.0247,70.5365,70.9927,110085.0
2017-10-20 11:00:00,88.68,88.95,88.27,88.83,93694.0,70.9767,71.1928,70.6485,71.0967,93694.0
2017-10-20 11:30:00,88.83,88.98,88.33,88.45,52358.0,71.0967,71.2168,70.6965,70.7926,52358.0
2017-10-20 12:00:00,88.41,88.55,88.2,88.47,66026.0,70.7606,70.8726,70.5925,70.8086,66026.0
2017-10-20 12:30:00,88.43,88.62,88.22,88.35,72741.0,70.7766,70.9286,70.6085,70.7125,72741.0
2017-10-20 13:00:00,88.3,88.54,88.16,88.34,58869.0,70.6725,70.8646,70.5605,70.7045,58869.0
2017-10-20 13:30:00,88.34,88.59,88.32,88.59,67431.0,70.7045,70.9046,70.6885,70.9046,67431.0
2017-10-20 14:00:00,88.59,88.6,88.42,88.55,45493.0,70.9046,70.9126,70.7686,70.8726,45493.0
2017-10-20 14:30:00,88.55,88.82,88.49,88.55,111111.0,70.8726,71.0887,70.8246,70.8726,111111.0
2017-10-20 15:00:00,88.57,88.58,88.2,88.47,113119.0,70.8886,70.8966,70.5925,70.8086,113119.0
2017-10-20 15:30:00,88.48,88.71,88.47,88.63,227428.0,70.8166,71.0007,70.8086,70.9366,227428.0
2017-10-23 09:30:00,88.69,89.5,88.31,89.43,66302.0,70.9847,71.633,70.6805,71.5769,66302.0
2017-10-23 10:00:00,89.34,89.76,88.88,89.1,53079.0,71.5049,71.8411,71.1367,71.3128,53079.0
2017-10-23 10:30:00,89.14,89.18,88.71,89.09,57466.0,71.3448,71.3768,71.0007,71.3048,57466.0
2017-10-23 11:00:00,89.13,89.15,88.79,88.95,59746.0,71.3368,71.3528,71.0647,71.1928,59746.0
2017-10-23 11:30:00,88.97,89.07,88.72,89.05,60545.0,71.2088,71.2888,71.0087,71.2728,60545.0
2017-10-23 12:00:00,89.09,89.45,89.09,89.38,62181.0,71.3048,71.5929,71.3048,71.5369,62181.0
2017-10-23 12:30:00,89.36,89.41,89.14,89.21,51719.0,71.5209,71.5609,71.3448,71.4009,51719.0
2017-10-23 13:00:00,89.18,89.22,88.92,88.95,22669.0,71.3768,71.4089,71.1688,71.1928,22669.0
2017-10-23 13:30:00,88.96,89.01,88.82,88.96,23178.0,71.2008,71.2408,71.0887,71.2008,23178.0
2017-10-23 14:00:00,88.94,89.28,88.89,89.27,40863.0,71.1848,71.4569,71.1447,71.4489,40863.0
2017-10-23 14:30:00,89.28,89.87,89.27,89.41,124075.0,71.4569,71.9291,71.4489,71.5609,124075.0
2017-10-23 15:00:00,89.42,89.42,89.15,89.35,71582.0,71.5689,71.5689,71.3528,71.5129,71582.0
2017-10-23 15:30:00,89.35,89.42,89.15,89.26,178653.0,71.5129,71.5689,71.3528,71.4409,178653.0
2017-10-24 09:30:00,89.39,90.18,89.39,89.94,97718.0,71.5449,72.1772,71.5449,71.9851,97718.0
2017-10-24 10:00:00,89.94,90.29,89.94,90.14,73729.0,71.9851,72.2653,71.9851,72.1452,73729.0
2017-10-24 10:30:00,90.15,90.19,89.9,90.14,48137.0,72.1532,72.1852,71.9531,72.1452,48137.0
2017-10-24 11:00:00,90.14,90.33,90.09,90.28,44185.0,72.1452,72.2973,72.1052,72.2573,44185.0
2017-10-24 11:30:00,90.31,90.32,89.68,89.74,104588.0,72.2813,72.2893,71.777,71.8251,104588.0
2017-10-24 12:00:00,89.68,89.68,89.19,89.22,58793.0,71.777,71.777,71.3849,71.4089,58793.0
2017-10-24 12:30:00,89.2,89.34,89.1,89.18,88953.0,71.3929,71.5049,71.3128,71.3768,88953.0
2017-10-24 13:00:00,89.19,89.53,88.96,89.13,100640.0,71.3849,71.657,71.2008,71.3368,100640.0
2017-10-24 13:30:00,89.05,89.19,88.97,89.1,38606.0,71.2728,71.3849,71.2088,71.3128,38606.0
2017-10-24 14:00:00,89.1,89.33,89.06,89.22,43906.0,71.3128,71.4969,71.2808,71.4089,43906.0
2017-10-24 14:30:00,89.22,89.27,89.03,89.04,57021.0,71.4089,71.4489,71.2568,71.2648,57021.0
2017-10-24 15:00:00,89.04,89.04,88.83,88.9,35933.0,71.2648,71.2648,71.0967,71.1527,35933.0
2017-10-24 15:30:00,88.92,89.01,88.85,88.91,113599.0,71.1688,71.2408,71.1127,71.1608,113599.0
2017-10-25 09:30:00,89.02,89.16,88.66,88.98,28319.0,71.2488,71.3608,70.9607,71.2168,28319.0
2017-10-25 10:00:00,89.0,89.03,88.4,88.52,24316.0,71.2328,71.2568,70.7526,70.8486,24316.0
2017-10-25 10:30:00,88.5,88.63,88.31,88.44,24754.0,70.8326,70.9366,70.6805,70.7846,24754.0
2017-10-25 11:00:00,88.44,88.55,88.34,88.37,31919.0,70.7846,70.8726,70.7045,70.7286,31919.0
2017-10-25 11:30:00,88.39,88.55,88.28,88.43,38637.0,70.7446,70.8726,70.6565,70.7766,38637.0
2017-10-25 12:00:00,88.43,88.46,88.09,88.13,24927.0,70.7766,70.8006,70.5044,70.5365,24927.0
2017-10-25 12:30:00,88.13,88.3,88.06,88.24,13423.0,70.5365,70.6725,70.4804,70.6245,13423.0
2017-10-25 13:00:00,88.25,88.28,88.08,88.09,33943.0,70.6325,70.6565,70.4964,70.5044,33943.0
2017-10-25 13:30:00,88.09,88.41,88.08,88.41,48429.0,70.5044,70.7606,70.4964,70.7606,48429.0
2017-10-25 14:00:00,88.46,88.72,88.44,88.69,28732.0,70.8006,71.0087,70.7846,70.9847,28732.0
2017-10-25 14:30:00,88.77,88.81,88.38,88.62,27327.0,71.0487,71.0807,70.7366,70.9286,27327.0
2017-10-25 15:00:00,88.67,88.86,88.59,88.79,39188.0,70.9687,71.1207,70.9046,71.0647,39188.0
2017-10-25 15:30:00,88.78,88.79,88.43,88.45,119751.0,71.0567,71.0647,70.7766,70.7926,119751.0
2017-10-26 09:30:00,88.45,89.19,88.0,88.04,48647.0,70.7926,71.3849,70.4324,70.4644,48647.0
2017-10-26 10:00:00,88.0,88.01,87.33,87.65,49533.0,70.4324,70.4404,69.8962,70.1523,49533.0
2017-10-26 10:30:00,87.64,88.03,87.55,88.03,40840.0,70.1443,70.4564,70.0722,70.4564,40840.0
2017-10-26 11:00:00,88.0,88.36,87.95,88.3,94256.0,70.4324,70.7205,70.3924,70.6725,94256.0
2017-10-26 11:30:00,88.31,89.78,88.3,89.65,137354.0,70.6805,71.8571,70.6725,71.753,137354.0
2017-10-26 12:00:00,89.67,90.03,89.29,89.66,54312.0,71.769,72.0572,71.4649,71.761,54312.0
2017-10-26 12:30:00,89.68,89.69,88.81,88.89,64715.0,71.777,71.785,71.0807,71.1447,64715.0
2017-10-26 13:00:00,88.86,89.33,88.77,89.02,47900.0,71.1207,71.4969,71.0487,71.2488,47900.0
2017-10-26 13:30:00,89.03,89.16,88.9,89.08,26128.0,71.2568,71.3608,71.1527,71.2968,26128.0
2017-10-26 14:00:00,89.1,89.2,89.03,89.17,25080.0,71.3128,71.3929,71.2568,71.3688,25080.0
2017-10-26 14:30:00,89.15,89.34,89.1,89.31,25371.0,71.3528,71.5049,71.3128,71.4809,25371.0
2017-10-26 15:00:00,89.32,89.6,89.29,89.59,35743.0,71.4889,71.713,71.4649,71.705,35743.0
2017-10-26 15:30:00,89.6,89.62,89.38,89.4,130927.0,71.713,71.729,71.5369,71.5529,130927.0
2017-10-27 09:30:00,89.1,89.21,88.51,88.67,40353.0,71.3128,71.4009,70.8406,70.9687,40353.0
2017-10-27 10:00:00,88.6,88.76,88.01,88.01,29511.0,70.9126,71.0407,70.4404,70.4404,29511.0
2017-10-27 10:30:00,88.0,88.87,88.0,88.73,27817.0,70.4324,71.1287,70.4324,71.0167,27817.0
2017-10-27 11:00:00,88.72,89.05,88.62,89.03,26722.0,71.0087,71.2728,70.9286,71.2568,26722.0
2017-10-27 11:30:00,88.96,88.97,88.79,88.88,41624.0,71.2008,71.2088,71.0647,71.1367,41624.0
2017-10-27 12:00:00,88.88,88.91,88.44,88.48,15492.0,71.1367,71.1608,70.7846,70.8166,15492.0
2017-10-27 12:30:00,88.48,88.74,88.41,88.71,16818.0,70.8166,71.0247,70.7606,71.0007,16818.0
2017-10-27 13:00:00,88.77,88.77,88.47,88.48,14715.0,71.0487,71.0487,70.8086,70.8166,14715.0
2017-10-27 13:30:00,88.49,88.68,88.28,88.31,29451.0,70.8246,70.9767,70.6565,70.6805,29451.0
2017-10-27 14:00:00,88.28,88.59,88.25,88.49,32719.0,70.6565,70.9046,70.6325,70.8246,32719.0
2017-10-27 14:30:00,88.5,88.62,88.42,88.43,27627.0,70.8326,70.9286,70.7686,70.7766,27627.0
2017-10-27 15:00:00,88.44,88.58,88.3,88.39,49243.0,70.7846,70.8966,70.6725,70.7446,49243.0
2017-10-27 15:30:00,88.38,88.46,87.95,88.36,153156.0,70.7366,70.8006,70.3924,70.7205,153156.0
2017-10-30 09:30:00,88.2,88.34,87.73,88.03,26446.0,70.5925,70.7045,70.2163,70.4564,26446.0
2017-10-30 10:00:00,88.07,88.21,87.91,88.13,24923.0,70.4884,70.6005,70.3604,70.5365,24923.0
2017-10-30 10:30:00,88.15,88.59,88.11,88.42,20442.0,70.5525,70.9046,70.5205,70.7686,20442.0
2017-10-30 11:00:00,88.4,88.54,88.19,88.46,15390.0,70.7526,70.8646,70.5845,70.8006,15390.0
2017-10-30 11:30:00,88.43,88.43,88.11,88.34,11106.0,70.7766,70.7766,70.5205,70.7045,11106.0
2017-10-30 12:00:00,88.3,88.42,88.25,88.27,17934.0,70.6725,70.7686,70.6325,70.6485,17934.0
2017-10-30 12:30:00,88.17,88.22,87.95,88.0,13292.0,70.5685,70.6085,70.3924,70.4324,13292.0
2017-10-30 13:00:00,87.97,87.98,87.85,87.88,16870.0,70.4084,70.4164,70.3124,70.3364,16870.0
2017-10-30 13:30:00,87.89,87.94,87.71,87.71,11492.0,70.3444,70.3844,70.2003,70.2003,11492.0
2017-10-30 14:00:00,87.74,88.15,87.66,88.07,26243.0,70.2243,70.5525,70.1603,70.4884,26243.0
2017-10-30 14:30:00,88.07,88.26,88.04,88.06,20689.0,70.4884,70.6405,70.4644,70.4804,20689.0
2017-10-30 15:00:00,88.05,88.05,87.85,88.02,23288.0,70.4724,70.4724,70.3124,70.4484,23288.0
2017-10-30 15:30:00,88.02,88.19,87.99,88.06,83657.0,70.4484,70.5845,70.4244,70.4804,83657.0
2017-10-31 09:30:00,88.16,88.5,87.91,88.12,24380.0,70.5605,70.8326,70.3604,70.5285,24380.0
2017-10-31 10:00:00,88.19,88.2,87.82,87.99,13303.0,70.5845,70.5925,70.2883,70.4244,13303.0
2017-10-31 10:30:00,88.05,88.31,87.98,88.23,15506.0,70.4724,70.6805,70.4164,70.6165,15506.0
2017-10-31 11:00:00,88.25,88.55,88.25,88.48,10590.0,70.6325,70.8726,70.6325,70.8166,10590.0
2017-10-31 11:30:00,88.49,88.6,88.28,88.6,22375.0,70.8246,70.9126,70.6565,70.9126,22375.0
2017-10-31 12:00:00,88.63,88.72,88.4,88.46,16554.0,70.9366,71.0087,70.7526,70.8006,16554.0
2017-10-31 12:30:00,88.46,88.47,88.31,88.47,17895.0,70.8006,70.8086,70.6805,70.8086,17895.0
2017-10-31 13:00:00,88.46,88.46,88.29,88.38,14821.0,70.8006,70.8006,70.6645,70.7366,14821.0
2017-10-31 13:30:00,88.39,88.51,88.39,88.46,14543.0,70.7446,70.8406,70.7446,70.8006,14543.0
2017-10-31 14:00:00,88.43,88.48,88.34,88.45,17580.0,70.7766,70.8166,70.7045,70.7926,17580.0
2017-10-31 14:30:00,88.42,88.44,88.26,88.3,21020.0,70.7686,70.7846,70.6405,70.6725,21020.0
2017-10-31 15:00:00,88.29,88.36,88.22,88.28,28928.0,70.6645,70.7205,70.6085,70.6565,28928.0
2017-10-31 15:30:00,88.26,88.32,88.17,88.22,75906.0,70.6405,70.6885,70.5685,70.6085,75906.0
2017-11-01 09:30:00,88.8,88.8,87.54,88.41,35155.0,71.0727,71.0727,70.0642,70.7606,35155.0
2017-11-01 10:00:00,88.44,88.58,88.11,88.41,17060.0,70.7846,70.8966,70.5205,70.7606,17060.0
2017-11-01 10:30:00,88.41,88.52,88.2,88.37,41389.0,70.7606,70.8486,70.5925,70.7286,41389.0
2017-11-01 11:00:00,88.36,88.44,88.16,88.29,16038.0,70.7205,70.7846,70.5605,70.6645,16038.0
2017-11-01 11:30:00,88.24,88.27,87.82,87.94,19958.0,70.6245,70.6485,70.2883,70.3844,19958.0
2017-11-01 12:00:00,87.94,87.97,87.74,87.89,16045.0,70.3844,70.4084,70.2243,70.3444,16045.0
2017-11-01 12:30:00,87.89,87.94,87.71,87.74,18068.0,70.3444,70.3844,70.2003,70.2243,18068.0
2017-11-01 13:00:00,87.72,87.79,87.54,87.77,18618.0,70.2083,70.2643,70.0642,70.2483,18618.0
2017-11-01 13:30:00,87.79,87.79,87.53,87.71,9388.0,70.2643,70.2643,70.0562,70.2003,9388.0
2017-11-01 14:00:00,87.71,87.89,87.69,87.75,31643.0,70.2003,70.3444,70.1843,70.2323,31643.0
2017-11-01 14:30:00,87.73,87.89,87.71,87.75,25012.0,70.2163,70.3444,70.2003,70.2323,25012.0
2017-11-01 15:00:00,87.74,87.91,87.69,87.91,34125.0,70.2243,70.3604,70.1843,70.3604,34125.0
2017-11-01 15:30:00,87.94,87.99,87.37,87.45,131418.0,70.3844,70.4244,69.9282,69.9922,131418.0
2017-11-02 09:30:00,87.36,87.56,86.57,86.57,44398.0,69.9202,70.0803,69.2879,69.2879,44398.0
2017-11-02 10:00:00,86.62,87.07,86.45,87.06,53758.0,69.3279,69.6881,69.1918,69.6801,53758.0
2017-11-02 10:30:00,87.09,87.13,86.93,87.02,34659.0,69.7041,69.7361,69.576,69.6481,34659.0
2017-11-02 11:00:00,87.04,87.35,87.02,87.2,29287.0,69.6641,69.9122,69.6481,69.7921,29287.0
2017-11-02 11:30:00,87.19,87.65,87.07,87.57,23126.0,69.7841,70.1523,69.6881,70.0883,23126.0
2017-11-02 12:00:00,87.55,88.28,87.43,88.28,30581.0,70.0722,70.6565,69.9762,70.6565,30581.0
2017-11-02 12:30:00,88.31,88.58,88.11,88.35,32901.0,70.6805,70.8966,70.5205,70.7125,32901.0
2017-11-02 13:00:00,88.41,88.56,88.27,88.49,25858.0,70.7606,70.8806,70.6485,70.8246,25858.0
2017-11-02 13:30:00,88.43,88.68,88.3,88.66,20306.0,70.7766,70.9767,70.6725,70.9607,20306.0
2017-11-02 14:00:00,88.66,88.68,88.33,88.52,18822.0,70.9607,70.9767,70.6965,70.8486,18822.0
2017-11-02 14:30:00,88.49,88.61,88.26,88.47,24174.0,70.8246,70.9206,70.6405,70.8086,24174.0
2017-11-02 15:00:00,88.44,88.68,88.42,88.68,33348.0,70.7846,70.9767,70.7686,70.9767,33348.0
2017-11-02 15:30:00,88.69,88.78,88.45,88.54,87540.0,70.9847,71.0567,70.7926,70.8646,87540.0
2017-11-03 09:30:00,88.55,88.7,87.83,88.2,29469.0,70.8726,70.9927,70.2964,70.5925,29469.0
2017-11-03 10:00:00,88.16,88.53,88.03,88.44,26443.0,70.5605,70.8566,70.4564,70.7846,26443.0
2017-11-03 10:30:00,88.49,88.65,88.31,88.33,19868.0,70.8246,70.9527,70.6805,70.6965,19868.0
2017-11-03 11:00:00,88.38,88.57,88.36,88.39,28854.0,70.7366,70.8886,70.7205,70.7446,28854.0
2017-11-03 11:30:00,88.43,88.47,88.23,88.24,16807.0,70.7766,70.8086,70.6165,70.6245,16807.0
2017-11-03 12:00:00,88.24,88.37,88.24,88.34,13603.0,70.6245,70.7286,70.6245,70.7045,13603.0
2017-11-03 12:30:00,88.34,88.36,88.12,88.14,13692.0,70.7045,70.7205,70.5285,70.5445,13692.0
2017-11-03 13:00:00,88.17,88.22,88.11,88.13,19675.0,70.5685,70.6085,70.5205,70.5365,19675.0
2017-11-03 13:30:00,88.13,88.14,87.86,87.89,29465.0,70.5365,70.5445,70.3204,70.3444,29465.0
2017-11-03 14:00:00,87.89,87.98,87.84,87.94,19634.0,70.3444,70.4164,70.3044,70.3844,19634.0
2017-11-03 14:30:00,87.96,88.32,87.93,88.11,21406.0,70.4004,70.6885,70.3764,70.5205,21406.0
2017-11-03 15:00:00,88.1,88.15,87.89,88.0,36765.0,70.5125,70.5525,70.3444,70.4324,36765.0
2017-11-03 15:30:00,88.01,88.19,87.76,87.82,131845.0,70.4404,70.5845,70.2403,70.2883,131845.0
2017-11-06 09:30:00,88.03,88.03,87.29,87.42,38528.0,70.4564,70.4564,69.8642,69.9682,38528.0
2017-11-06 10:00:00,87.3,87.72,87.12,87.48,28581.0,69.8722,70.2083,69.7281,70.0162,28581.0
2017-11-06 10:30:00,87.51,87.65,87.18,87.29,25364.0,70.0402,70.1523,69.7761,69.8642,25364.0
2017-11-06 11:00:00,87.37,87.43,87.2,87.27,18257.0,69.9282,69.9762,69.7921,69.8481,18257.0
2017-11-06 11:30:00,87.33,87.68,87.33,87.49,13142.0,69.8962,70.1763,69.8962,70.0242,13142.0
2017-11-06 12:00:00,87.49,87.5,87.21,87.21,20984.0,70.0242,70.0322,69.8001,69.8001,20984.0
2017-11-06 12:30:00,87.24,87.5,87.21,87.5,14528.0,69.8241,70.0322,69.8001,70.0322,14528.0
2017-11-06 13:00:00,87.48,87.51,87.27,87.3,13591.0,70.0162,70.0402,69.8481,69.8722,13591.0
2017-11-06 13:30:00,87.3,87.36,87.21,87.22,24408.0,69.8722,69.9202,69.8001,69.8081,24408.0
2017-11-06 14:00:00,87.25,87.25,87.04,87.08,26637.0,69.8321,69.8321,69.6641,69.6961,26637.0
2017-11-06 14:30:00,87.03,87.16,86.99,87.14,26894.0,69.6561,69.7601,69.624,69.7441,26894.0
2017-11-06 15:00:00,87.15,87.42,87.11,87.29,28375.0,69.7521,69.9682,69.7201,69.8642,28375.0
2017-11-06 15:30:00,87.29,87.38,87.1,87.26,93636.0,69.8642,69.9362,69.7121,69.8401,93636.0
2017-11-07 09:30:00,87.18,87.81,87.13,87.71,21854.0,69.7761,70.2803,69.7361,70.2003,21854.0
2017-11-07 10:00:00,87.76,87.76,87.16,87.2,14907.0,70.2403,70.2403,69.7601,69.7921,14907.0
2017-11-07 10:30:00,87.19,87.25,86.71,86.74,25743.0,69.7841,69.8321,69.3999,69.424,25743.0
2017-11-07 11:00:00,86.77,86.97,86.68,86.69,21829.0,69.448,69.608,69.3759,69.3839,21829.0
2017-11-07 11:30:00,86.68,86.8,86.36,86.38,20016.0,69.3759,69.472,69.1198,69.1358,20016.0
2017-11-07 12:00:00,86.37,86.45,86.28,86.4,26607.0,69.1278,69.1918,69.0558,69.1518,26607.0
2017-11-07 12:30:00,86.42,86.54,86.3,86.39,17124.0,69.1678,69.2639,69.0718,69.1438,17124.0
2017-11-07 13:00:00,86.38,86.45,86.22,86.26,27573.0,69.1358,69.1918,69.0078,69.0398,27573.0
2017-11-07 13:30:00,86.27,86.3,86.18,86.23,27204.0,69.0478,69.0718,68.9757,69.0158,27204.0
2017-11-07 14:00:00,86.22,86.31,86.15,86.29,39071.0,69.0078,69.0798,68.9517,69.0638,39071.0
2017-11-07 14:30:00,86.31,86.48,86.05,86.05,46553.0,69.0798,69.2159,68.8717,68.8717,46553.0
2017-11-07 15:00:00,86.1,86.49,86.06,86.34,59033.0,68.9117,69.2239,68.8797,69.1038,59033.0
2017-11-07 15:30:00,86.37,86.72,86.32,86.42,177655.0,69.1278,69.4079,69.0878,69.1678,177655.0
2017-11-08 09:30:00,86.66,86.8,86.14,86.15,33255.0,69.3599,69.472,68.9437,68.9517,33255.0
2017-11-08 10:00:00,86.08,86.34,85.94,86.08,37495.0,68.8957,69.1038,68.7837,68.8957,37495.0
2017-11-08 10:30:00,86.06,86.22,85.83,86.19,40060.0,68.8797,69.0078,68.6956,68.9837,40060.0
2017-11-08 11:00:00,86.17,86.59,86.17,86.32,25254.0,68.9677,69.3039,68.9677,69.0878,25254.0
2017-11-08 11:30:00,86.27,86.31,85.86,85.98,29774.0,69.0478,69.0798,68.7196,68.8157,29774.0
2017-11-08 12:00:00,85.98,86.32,85.96,86.28,12898.0,68.8157,69.0878,68.7997,69.0558,12898.0
2017-11-08 12:30:00,86.27,86.34,86.16,86.31,12600.0,69.0478,69.1038,68.9597,69.0798,12600.0
2017-11-08 13:00:00,86.32,86.41,86.29,86.41,12510.0,69.0878,69.1598,69.0638,69.1598,12510.0
2017-11-08 13:30:00,86.39,86.58,86.33,86.33,12635.0,69.1438,69.2959,69.0958,69.0958,12635.0
2017-11-08 14:00:00,86.32,86.41,86.28,86.31,32195.0,69.0878,69.1598,69.0558,69.0798,32195.0
2017-11-08 14:30:00,86.33,86.35,86.19,86.2,20671.0,69.0958,69.1118,68.9837,68.9918,20671.0
2017-11-08 15:00:00,86.2,86.23,86.05,86.13,32260.0,68.9918,69.0158,68.8717,68.9357,32260.0
2017-11-08 15:30:00,86.14,86.26,85.88,86.04,115692.0,68.9437,69.0398,68.7356,68.8637,115692.0
2017-11-09 09:30:00,85.68,85.99,85.54,85.65,33157.0,68.5756,68.8237,68.4635,68.5515,33157.0
2017-11-09 10:00:00,85.65,86.11,85.64,85.8,48369.0,68.5515,68.9197,68.5435,68.6716,48369.0
2017-11-09 10:30:00,85.83,86.09,85.71,86.07,32176.0,68.6956,68.9037,68.5996,68.8877,32176.0
2017-11-09 11:00:00,86.1,86.15,85.82,85.82,36093.0,68.9117,68.9517,68.6876,68.6876,36093.0
2017-11-09 11:30:00,85.82,86.21,85.79,85.89,42577.0,68.6876,68.9998,68.6636,68.7436,42577.0
2017-11-09 12:00:00,85.9,85.9,85.48,85.49,64399.0,68.7516,68.7516,68.4155,68.4235,64399.0
2017-11-09 12:30:00,85.47,85.71,85.2,85.65,74941.0,68.4075,68.5996,68.1914,68.5515,74941.0
2017-11-09 13:00:00,85.65,86.11,85.6,85.98,28735.0,68.5515,68.9197,68.5115,68.8157,28735.0
2017-11-09 13:30:00,86.01,86.28,85.98,86.25,13561.0,68.8397,69.0558,68.8157,69.0318,13561.0
2017-11-09 14:00:00,86.25,86.31,86.0,86.08,23976.0,69.0318,69.0798,68.8317,68.8957,23976.0
2017-11-09 14:30:00,86.01,86.06,85.46,85.8,42658.0,68.8397,68.8797,68.3995,68.6716,42658.0
2017-11-09 15:00:00,85.81,85.84,85.43,85.55,86481.0,68.6796,68.7036,68.3755,68.4715,86481.0
2017-11-09 15:30:00,85.56,85.74,85.49,85.54,277155.0,68.4795,68.6236,68.4235,68.4635,277155.0
2017-11-10 09:30:00,85.06,85.9,85.0,85.75,50814.0,68.0793,68.7516,68.0313,68.6316,50814.0
2017-11-10 10:00:00,85.78,86.36,85.75,86.14,25283.0,68.6556,69.1198,68.6316,68.9437,25283.0
2017-11-10 10:30:00,86.06,86.2,85.56,85.84,32485.0,68.8797,68.9918,68.4795,68.7036,32485.0
2017-11-10 11:00:00,85.91,86.08,85.79,86.01,24226.0,68.7596,68.8957,68.6636,68.8397,24226.0
2017-11-10 11:30:00,86.0,86.3,85.97,86.2,38866.0,68.8317,69.0718,68.8077,68.9918,38866.0
2017-11-10 12:00:00,86.2,86.27,86.0,86.13,53318.0,68.9918,69.0478,68.8317,68.9357,53318.0
2017-11-10 12:30:00,86.14,86.16,85.6,85.69,105809.0,68.9437,68.9597,68.5115,68.5836,105809.0
2017-11-10 13:00:00,85.69,85.73,85.38,85.68,37143.0,68.5836,68.6156,68.3355,68.5756,37143.0
2017-11-10 13:30:00,85.66,85.95,85.6,85.95,72771.0,68.5596,68.7917,68.5115,68.7917,72771.0
2017-11-10 14:00:00,85.96,86.01,85.51,85.76,83080.0,68.7997,68.8397,68.4395,68.6396,83080.0
2017-11-10 14:30:00,85.79,85.84,85.68,85.83,114962.0,68.6636,68.7036,68.5756,68.6956,114962.0
2017-11-10 15:00:00,85.83,85.85,85.57,85.66,124788.0,68.6956,68.7116,68.4875,68.5596,124788.0
2017-11-10 15:30:00,85.63,85.66,85.41,85.47,222188.0,68.5355,68.5596,68.3595,68.4075,222188.0
2017-11-13 09:30:00,85.06,85.8,84.83,85.69,49408.0,68.0793,68.6716,67.8952,68.5836,49408.0
2017-11-13 10:00:00,85.75,86.0,85.45,85.85,23315.0,68.6316,68.8317,68.3915,68.7116,23315.0
2017-11-13 10:30:00,85.76,85.92,85.36,85.63,25681.0,68.6396,68.7676,68.3194,68.5355,25681.0
2017-11-13 11:00:00,85.64,85.67,85.44,85.56,36122.0,68.5435,68.5676,68.3835,68.4795,36122.0
2017-11-13 11:30:00,85.56,85.6,85.16,85.54,29801.0,68.4795,68.5115,68.1594,68.4635,29801.0
2017-11-13 12:00:00,85.56,85.56,85.21,85.27,25109.0,68.4795,68.4795,68.1994,68.2474,25109.0
2017-11-13 12:30:00,85.22,85.4,85.09,85.25,24673.0,68.2074,68.3515,68.1033,68.2314,24673.0
2017-11-13 13:00:00,85.25,85.28,85.05,85.12,29249.0,68.2314,68.2554,68.0713,68.1274,29249.0
2017-11-13 13:30:00,85.16,85.34,85.15,85.28,19111.0,68.1594,68.3034,68.1514,68.2554,19111.0
2017-11-13 14:00:00,85.28,85.4,85.1,85.4,29423.0,68.2554,68.3515,68.1113,68.3515,29423.0
2017-11-13 14:30:00,85.4,85.41,85.25,85.28,70555.0,68.3515,68.3595,68.2314,68.2554,70555.0
2017-11-13 15:00:00,85.29,85.66,85.29,85.56,58510.0,68.2634,68.5596,68.2634,68.4795,58510.0
2017-11-13 15:30:00,85.58,85.6,85.18,85.29,236998.0,68.4955,68.5115,68.1754,68.2634,236998.0
2017-11-14 09:30:00,86.06,86.89,85.81,86.78,60688.0,68.8797,69.544,68.6796,69.456,60688.0
2017-11-14 10:00:00,86.77,87.38,86.69,86.92,44268.0,69.448,69.9362,69.3839,69.568,44268.0
2017-11-14 10:30:00,86.98,87.14,86.84,86.97,47191.0,69.616,69.7441,69.504,69.608,47191.0
2017-11-14 11:00:00,86.91,86.94,86.3,86.3,23093.0,69.56,69.584,69.0718,69.0718,23093.0
2017-11-14 11:30:00,86.27,86.45,85.98,86.06,15841.0,69.0478,69.1918,68.8157,68.8797,15841.0
2017-11-14 12:00:00,86.03,86.31,86.01,86.24,27720.0,68.8557,69.0798,68.8397,69.0238,27720.0
2017-11-14 12:30:00,86.24,86.3,85.89,86.12,23014.0,69.0238,69.0718,68.7436,68.9277,23014.0
2017-11-14 13:00:00,86.17,86.36,86.03,86.19,14773.0,68.9677,69.1198,68.8557,68.9837,14773.0
2017-11-14 13:30:00,86.14,86.24,86.04,86.15,10904.0,68.9437,69.0238,68.8637,68.9517,10904.0
2017-11-14 14:00:00,86.16,86.23,86.06,86.14,19126.0,68.9597,69.0158,68.8797,68.9437,19126.0
2017-11-14 14:30:00,86.13,86.17,85.92,85.96,28029.0,68.9357,68.9677,68.7676,68.7997,28029.0
2017-11-14 15:00:00,85.95,86.05,85.84,85.84,31773.0,68.7917,68.8717,68.7036,68.7036,31773.0
2017-11-14 15:30:00,85.85,86.04,85.78,86.0,157849.0,68.7116,68.8637,68.6556,68.8317,157849.0
2017-11-15 09:30:00,85.41,85.69,84.83,85.35,27943.0,68.3595,68.5836,67.8952,68.3114,27943.0
2017-11-15 10:00:00,85.41,85.58,84.98,84.98,37390.0,68.3595,68.4955,68.0153,68.0153,37390.0
2017-11-15 10:30:00,85.0,85.37,84.9,85.17,25395.0,68.0313,68.3274,67.9513,68.1674,25395.0
2017-11-15 11:00:00,85.21,85.37,85.02,85.22,34742.0,68.1994,68.3274,68.0473,68.2074,34742.0
2017-11-15 11:30:00,85.23,85.38,85.11,85.27,24164.0,68.2154,68.3355,68.1194,68.2474,24164.0
2017-11-15 12:00:00,85.24,85.25,85.06,85.15,29386.0,68.2234,68.2314,68.0793,68.1514,29386.0
2017-11-15 12:30:00,85.19,85.3,85.12,85.24,26105.0,68.1834,68.2714,68.1274,68.2234,26105.0
2017-11-15 13:00:00,85.24,85.59,85.24,85.36,16347.0,68.2234,68.5035,68.2234,68.3194,16347.0
2017-11-15 13:30:00,85.37,85.4,85.1,85.17,22900.0,68.3274,68.3515,68.1113,68.1674,22900.0
2017-11-15 14:00:00,85.14,85.33,85.13,85.23,18183.0,68.1434,68.2954,68.1354,68.2154,18183.0
2017-11-15 14:30:00,85.26,85.35,85.15,85.21,41539.0,68.2394,68.3114,68.1514,68.1994,41539.0
2017-11-15 15:00:00,85.21,85.28,84.97,84.98,34389.0,68.1994,68.2554,68.0073,68.0153,34389.0
2017-11-15 15:30:00,84.99,85.16,84.95,85.0,96639.0,68.0233,68.1594,67.9913,68.0313,96639.0
2017-11-16 09:30:00,85.22,85.48,84.71,85.1,45075.0,68.2074,68.4155,67.7992,68.1113,45075.0
2017-11-16 10:00:00,85.1,85.52,85.03,85.4,23710.0,68.1113,68.4475,68.0553,68.3515,23710.0
2017-11-16 10:30:00,85.41,85.5,85.37,85.43,28241.0,68.3595,68.4315,68.3274,68.3755,28241.0
2017-11-16 11:00:00,85.44,85.74,85.37,85.42,27821.0,68.3835,68.6236,68.3274,68.3675,27821.0
2017-11-16 11:30:00,85.45,85.5,85.38,85.44,21729.0,68.3915,68.4315,68.3355,68.3835,21729.0
2017-11-16 12:00:00,85.44,85.7,85.42,85.56,26801.0,68.3835,68.5916,68.3675,68.4795,26801.0
2017-11-16 12:30:00,85.58,85.69,85.52,85.58,13495.0,68.4955,68.5836,68.4475,68.4955,13495.0
2017-11-16 13:00:00,85.55,85.61,85.42,85.45,27741.0,68.4715,68.5195,68.3675,68.3915,27741.0
2017-11-16 13:30:00,85.44,85.58,85.4,85.44,33406.0,68.3835,68.4955,68.3515,68.3835,33406.0
2017-11-16 14:00:00,85.44,85.81,85.44,85.65,27815.0,68.3835,68.6796,68.3835,68.5515,27815.0
2017-11-16 14:30:00,85.65,85.93,85.65,85.85,48524.0,68.5515,68.7757,68.5515,68.7116,48524.0
2017-11-16 15:00:00,85.87,85.96,85.85,85.93,56882.0,68.7276,68.7997,68.7116,68.7757,56882.0
2017-11-16 15:30:00,85.92,86.06,85.77,85.98,148505.0,68.7676,68.8797,68.6476,68.8157,148505.0
2017-11-17 09:30:00,85.95,86.49,85.8,86.36,34744.0,68.7917,69.2239,68.6716,69.1198,34744.0
2017-11-17 10:00:00,86.36,86.8,86.21,86.6,14700.0,69.1198,69.472,68.9998,69.3119,14700.0
2017-11-17 10:30:00,86.55,86.63,86.35,86.5,13234.0,69.2719,69.3359,69.1118,69.2319,13234.0
2017-11-17 11:00:00,86.54,86.62,86.25,86.26,21422.0,69.2639,69.3279,69.0318,69.0398,21422.0
2017-11-17 11:30:00,86.23,86.47,86.07,86.3,15618.0,69.0158,69.2079,68.8877,69.0718,15618.0
2017-11-17 12:00:00,86.32,86.53,86.23,86.42,12418.0,69.0878,69.2559,69.0158,69.1678,12418.0
2017-11-17 12:30:00,86.41,86.58,86.32,86.56,9020.0,69.1598,69.2959,69.0878,69.2799,9020.0
2017-11-17 13:00:00,86.53,86.58,86.34,86.37,11622.0,69.2559,69.2959,69.1038,69.1278,11622.0
2017-11-17 13:30:00,86.38,86.44,86.14,86.24,14438.0,69.1358,69.1838,68.9437,69.0238,14438.0
2017-11-17 14:00:00,86.23,86.36,86.22,86.22,11222.0,69.0158,69.1198,69.0078,69.0078,11222.0
2017-11-17 14:30:00,86.23,86.3,86.19,86.26,13702.0,69.0158,69.0718,68.9837,69.0398,13702.0
2017-11-17 15:00:00,86.23,86.23,86.0,86.11,25361.0,69.0158,69.0158,68.8317,68.9197,25361.0
2017-11-17 15:30:00,86.14,86.27,86.11,86.14,76151.0,68.9437,69.0478,68.9197,68.9437,76151.0
2017-11-20 09:30:00,86.13,86.21,85.9,86.2,24497.0,68.9357,68.9998,68.7516,68.9918,24497.0
2017-11-20 10:00:00,86.18,86.31,86.01,86.31,18703.0,68.9757,69.0798,68.8397,69.0798,18703.0
2017-11-20 10:30:00,86.34,86.54,86.12,86.53,13972.0,69.1038,69.2639,68.9277,69.2559,13972.0
2017-11-20 11:00:00,86.55,86.59,86.07,86.12,21664.0,69.2719,69.3039,68.8877,68.9277,21664.0
2017-11-20 11:30:00,86.12,86.32,86.07,86.14,16634.0,68.9277,69.0878,68.8877,68.9437,16634.0
2017-11-20 12:00:00,86.1,86.24,86.1,86.16,6817.0,68.9117,69.0238,68.9117,68.9597,6817.0
2017-11-20 12:30:00,86.13,86.28,86.13,86.25,8516.0,68.9357,69.0558,68.9357,69.0318,8516.0
2017-11-20 13:00:00,86.2,86.24,86.08,86.2,14820.0,68.9918,69.0238,68.8957,68.9918,14820.0
2017-11-20 13:30:00,86.2,86.24,86.14,86.22,33473.0,68.9918,69.0238,68.9437,69.0078,33473.0
2017-11-20 14:00:00,86.23,86.35,86.19,86.34,42801.0,69.0158,69.1118,68.9837,69.1038,42801.0
2017-11-20 14:30:00,86.36,86.41,86.25,86.25,41598.0,69.1198,69.1598,69.0318,69.0318,41598.0
2017-11-20 15:00:00,86.24,86.37,86.21,86.29,24652.0,69.0238,69.1278,68.9998,69.0638,24652.0
2017-11-20 15:30:00,86.28,86.34,86.2,86.27,82848.0,69.0558,69.1038,68.9918,69.0478,82848.0
2017-11-21 09:30:00,86.6,86.6,85.78,86.13,46966.0,69.3119,69.3119,68.6556,68.9357,46966.0
2017-11-21 10:00:00,86.08,86.38,85.92,86.19,55061.0,68.8957,69.1358,68.7676,68.9837,55061.0
2017-11-21 10:30:00,86.22,86.45,86.06,86.06,29073.0,69.0078,69.1918,68.8797,68.8797,29073.0
2017-11-21 11:00:00,86.07,86.23,85.93,85.95,24112.0,68.8877,69.0158,68.7757,68.7917,24112.0
2017-11-21 11:30:00,85.93,85.99,85.58,85.6,28414.0,68.7757,68.8237,68.4955,68.5115,28414.0
2017-11-21 12:00:00,85.6,85.62,85.27,85.46,29838.0,68.5115,68.5275,68.2474,68.3995,29838.0
2017-11-21 12:30:00,85.49,85.84,85.49,85.73,21979.0,68.4235,68.7036,68.4235,68.6156,21979.0
2017-11-21 13:00:00,85.7,85.76,85.59,85.59,15230.0,68.5916,68.6396,68.5035,68.5035,15230.0
2017-11-21 13:30:00,85.63,85.86,85.57,85.81,24738.0,68.5355,68.7196,68.4875,68.6796,24738.0
2017-11-21 14:00:00,85.76,85.79,85.59,85.77,27039.0,68.6396,68.6636,68.5035,68.6476,27039.0
2017-11-21 14:30:00,85.77,85.86,85.68,85.79,20828.0,68.6476,68.7196,68.5756,68.6636,20828.0
2017-11-21 15:00:00,85.81,85.89,85.59,85.64,36737.0,68.6796,68.7436,68.5035,68.5435,36737.0
2017-11-21 15:30:00,85.64,85.94,85.62,85.93,135968.0,68.5435,68.7837,68.5275,68.7757,135968.0
2017-11-22 09:30:00,85.95,86.64,85.92,86.54,19763.0,68.7917,69.3439,68.7676,69.2639,19763.0
2017-11-22 10:00:00,86.47,86.92,86.45,86.89,18339.0,69.2079,69.568,69.1918,69.544,18339.0
2017-11-22 10:30:00,86.89,87.15,86.89,87.05,23873.0,69.544,69.7521,69.544,69.6721,23873.0
2017-11-22 11:00:00,87.05,87.23,87.04,87.17,17828.0,69.6721,69.8161,69.6641,69.7681,17828.0
2017-11-22 11:30:00,87.15,87.23,86.9,87.05,21215.0,69.7521,69.8161,69.552,69.6721,21215.0
2017-11-22 12:00:00,87.05,87.17,86.8,86.8,10470.0,69.6721,69.7681,69.472,69.472,10470.0
2017-11-22 12:30:00,86.78,86.96,86.77,86.93,13712.0,69.456,69.6,69.448,69.576,13712.0
2017-11-22 13:00:00,86.93,87.0,86.86,86.98,13101.0,69.576,69.632,69.52,69.616,13101.0
2017-11-22 13:30:00,86.98,87.08,86.98,87.01,9697.0,69.616,69.6961,69.616,69.6401,9697.0
2017-11-22 14:00:00,87.0,87.05,86.79,86.88,12435.0,69.632,69.6721,69.464,69.536,12435.0
2017-11-22 14:30:00,86.89,86.93,86.73,86.73,20883.0,69.544,69.576,69.4159,69.4159,20883.0
2017-11-22 15:00:00,86.73,86.95,86.72,86.85,19470.0,69.4159,69.592,69.4079,69.512,19470.0
2017-11-22 15:30:00,86.86,86.94,86.83,86.9,72539.0,69.52,69.584,69.496,69.552,72539.0
2017-11-24 09:30:00,86.93,87.04,86.41,86.57,17124.0,69.576,69.6641,69.1598,69.2879,17124.0
2017-11-24 10:00:00,86.66,86.97,86.54,86.97,18046.0,69.3599,69.608,69.2639,69.608,18046.0
2017-11-24 10:30:00,86.89,86.92,86.68,86.82,14343.0,69.544,69.568,69.3759,69.488,14343.0
2017-11-24 11:00:00,86.85,86.93,86.69,86.83,18458.0,69.512,69.576,69.3839,69.496,18458.0
2017-11-24 11:30:00,86.78,86.87,86.73,86.82,17649.0,69.456,69.528,69.4159,69.488,17649.0
2017-11-24 12:00:00,86.8,86.94,86.79,86.84,30495.0,69.472,69.584,69.464,69.504,30495.0
2017-11-24 12:30:00,86.82,86.94,86.76,86.84,57414.0,69.488,69.584,69.44,69.504,57414.0
2017-11-27 09:30:00,86.96,87.52,86.96,87.2,33087.0,69.6,70.0482,69.6,69.7921,33087.0
2017-11-27 10:00:00,87.23,87.74,87.03,87.62,35431.0,69.8161,70.2243,69.6561,70.1283,35431.0
2017-11-27 10:30:00,87.61,87.73,87.33,87.63,28983.0,70.1203,70.2163,69.8962,70.1363,28983.0
2017-11-27 11:00:00,87.67,87.68,87.2,87.31,20891.0,70.1683,70.1763,69.7921,69.8802,20891.0
2017-11-27 11:30:00,87.33,87.33,86.92,87.24,33698.0,69.8962,69.8962,69.568,69.8241,33698.0
2017-11-27 12:00:00,87.24,87.24,87.0,87.22,11394.0,69.8241,69.8241,69.632,69.8081,11394.0
2017-11-27 12:30:00,87.23,87.23,87.04,87.14,20479.0,69.8161,69.8161,69.6641,69.7441,20479.0
2017-11-27 13:00:00,87.19,87.33,87.18,87.32,12549.0,69.7841,69.8962,69.7761,69.8882,12549.0
2017-11-27 13:30:00,87.31,87.49,87.23,87.45,23719.0,69.8802,70.0242,69.8161,69.9922,23719.0
2017-11-27 14:00:00,87.47,87.57,87.4,87.52,20752.0,70.0082,70.0883,69.9522,70.0482,20752.0
2017-11-27 14:30:00,87.56,87.66,87.52,87.59,32504.0,70.0803,70.1603,70.0482,70.1043,32504.0
2017-11-27 15:00:00,87.59,87.6,87.47,87.57,36759.0,70.1043,70.1123,70.0082,70.0883,36759.0
2017-11-27 15:30:00,87.58,87.66,87.55,87.59,117251.0,70.0963,70.1603,70.0722,70.1043,117251.0
2017-11-28 09:30:00,87.65,88.21,87.65,87.93,26997.0,70.1523,70.6005,70.1523,70.3764,26997.0
2017-11-28 10:00:00,87.92,88.19,87.81,87.92,22592.0,70.3684,70.5845,70.2803,70.3684,22592.0
2017-11-28 10:30:00,87.88,88.36,87.88,88.34,15725.0,70.3364,70.7205,70.3364,70.7045,15725.0
2017-11-28 11:00:00,88.36,88.38,87.99,88.03,13141.0,70.7205,70.7366,70.4244,70.4564,13141.0
2017-11-28 11:30:00,88.02,88.21,87.94,88.17,16339.0,70.4484,70.6005,70.3844,70.5685,16339.0
2017-11-28 12:00:00,88.19,88.32,88.11,88.18,10967.0,70.5845,70.6885,70.5205,70.5765,10967.0
2017-11-28 12:30:00,88.18,88.26,88.11,88.2,8689.0,70.5765,70.6405,70.5205,70.5925,8689.0
2017-11-28 13:00:00,88.22,88.86,88.16,88.4,23360.0,70.6085,71.1207,70.5605,70.7526,23360.0
2017-11-28 13:30:00,88.38,88.7,88.35,88.38,78486.0,70.7366,70.9927,70.7125,70.7366,78486.0
2017-11-28 14:00:00,88.41,88.63,88.24,88.44,15650.0,70.7606,70.9366,70.6245,70.7846,15650.0
2017-11-28 14:30:00,88.43,88.88,88.38,88.85,21083.0,70.7766,71.1367,70.7366,71.1127,21083.0
2017-11-28 15:00:00,88.84,89.38,88.75,89.29,42116.0,71.1047,71.5369,71.0327,71.4649,42116.0
2017-11-28 15:30:00,89.29,89.41,89.17,89.32,157245.0,71.4649,71.5609,71.3688,71.4889,157245.0
2017-11-29 09:30:00,89.47,91.66,89.47,91.2,133299.0,71.609,73.3618,71.609,72.9936,133299.0
2017-11-29 10:00:00,91.25,91.42,90.82,90.83,42163.0,73.0336,73.1697,72.6895,72.6975,42163.0
2017-11-29 10:30:00,90.81,91.29,90.48,90.83,47176.0,72.6815,73.0656,72.4173,72.6975,47176.0
2017-11-29 11:00:00,90.75,90.75,90.32,90.42,28701.0,72.6334,72.6334,72.2893,72.3693,28701.0
2017-11-29 11:30:00,90.41,91.33,90.28,91.2,63903.0,72.3613,73.0976,72.2573,72.9936,63903.0
2017-11-29 12:00:00,91.22,91.59,91.14,91.28,48644.0,73.0096,73.3057,72.9456,73.0576,48644.0
2017-11-29 12:30:00,91.34,91.87,91.23,91.8,20589.0,73.1056,73.5298,73.0176,73.4738,20589.0
2017-11-29 13:00:00,91.83,91.84,91.55,91.56,15835.0,73.4978,73.5058,73.2737,73.2817,15835.0
2017-11-29 13:30:00,91.53,91.53,91.28,91.33,14922.0,73.2577,73.2577,73.0576,73.0976,14922.0
2017-11-29 14:00:00,91.31,91.51,91.2,91.42,79233.0,73.0816,73.2417,72.9936,73.1697,79233.0
2017-11-29 14:30:00,91.44,91.45,91.32,91.38,23802.0,73.1857,73.1937,73.0896,73.1377,23802.0
2017-11-29 15:00:00,91.39,91.47,91.33,91.47,34306.0,73.1457,73.2097,73.0976,73.2097,34306.0
2017-11-29 15:30:00,91.47,91.64,91.26,91.51,152184.0,73.2097,73.3458,73.0416,73.2417,152184.0
2017-11-30 09:30:00,91.53,92.26,91.53,92.1,38830.0,73.2577,73.842,73.2577,73.7139,38830.0
2017-11-30 10:00:00,92.06,92.26,91.84,92.03,41024.0,73.6819,73.842,73.5058,73.6579,41024.0
2017-11-30 10:30:00,92.03,92.03,91.31,91.91,43737.0,73.6579,73.6579,73.0816,73.5619,43737.0
2017-11-30 11:00:00,91.89,92.43,91.82,92.35,38015.0,73.5458,73.978,73.4898,73.914,38015.0
2017-11-30 11:30:00,92.29,92.51,92.12,92.3,26180.0,73.866,74.0421,73.7299,73.874,26180.0
2017-11-30 12:00:00,92.34,92.84,92.31,92.74,53614.0,73.906,74.3062,73.882,74.2262,53614.0
2017-11-30 12:30:00,92.75,93.18,92.73,93.01,28021.0,74.2342,74.5783,74.2182,74.4423,28021.0
2017-11-30 13:00:00,93.06,93.1,92.67,92.87,26918.0,74.4823,74.5143,74.1701,74.3302,26918.0
2017-11-30 13:30:00,92.85,92.85,92.62,92.85,26127.0,74.3142,74.3142,74.1301,74.3142,26127.0
2017-11-30 14:00:00,92.83,93.09,92.69,92.95,43842.0,74.2982,74.5063,74.1861,74.3942,43842.0
2017-11-30 14:30:00,92.97,92.97,92.76,92.89,38199.0,74.4102,74.4102,74.2422,74.3462,38199.0
2017-11-30 15:00:00,92.85,92.89,92.64,92.7,42287.0,74.3142,74.3462,74.1461,74.1941,42287.0
2017-11-30 15:30:00,92.72,93.07,92.61,92.96,198719.0,74.2102,74.4903,74.1221,74.4022,198719.0
2017-12-01 09:30:00,93.09,93.33,92.34,92.52,55357.0,74.5063,74.6984,73.906,74.0501,55357.0
2017-12-01 10:00:00,92.56,93.09,92.43,92.66,41111.0,74.0821,74.5063,73.978,74.1621,41111.0
2017-12-01 10:30:00,92.65,92.86,92.42,92.46,39019.0,74.1541,74.3222,73.97,74.0021,39019.0
2017-12-01 11:00:00,92.44,92.44,90.97,91.21,105321.0,73.9861,73.9861,72.8095,73.0016,105321.0
2017-12-01 11:30:00,91.18,92.43,91.04,92.43,49293.0,72.9776,73.978,72.8655,73.978,49293.0
2017-12-01 12:00:00,92.41,92.74,92.0,92.61,40448.0,73.962,74.2262,73.6339,74.1221,40448.0
2017-12-01 12:30:00,92.59,93.07,92.55,92.81,23399.0,74.1061,74.4903,74.0741,74.2822,23399.0
2017-12-01 13:00:00,92.73,92.88,92.55,92.69,20913.0,74.2182,74.3382,74.0741,74.1861,20913.0
2017-12-01 13:30:00,92.66,92.97,92.63,92.76,27279.0,74.1621,74.4102,74.1381,74.2422,27279.0
2017-12-01 14:00:00,92.74,92.84,92.64,92.72,33086.0,74.2262,74.3062,74.1461,74.2102,33086.0
2017-12-01 14:30:00,92.67,92.71,92.48,92.55,33183.0,74.1701,74.2022,74.0181,74.0741,33183.0
2017-12-01 15:00:00,92.5,92.78,92.42,92.77,63179.0,74.0341,74.2582,73.97,74.2502,63179.0
2017-12-01 15:30:00,92.77,93.01,92.63,92.76,201218.0,74.2502,74.4423,74.1381,74.2422,201218.0
2017-12-04 09:30:00,93.35,94.07,93.28,93.93,90472.0,74.7144,75.2907,74.6584,75.1786,90472.0
2017-12-04 10:00:00,94.0,94.04,93.75,93.9,76569.0,75.2346,75.2666,75.0345,75.1546,76569.0
2017-12-04 10:30:00,93.88,94.17,93.49,94.16,133520.0,75.1386,75.3707,74.8264,75.3627,133520.0
2017-12-04 11:00:00,94.14,94.14,93.69,93.91,36125.0,75.3467,75.3467,74.9865,75.1626,36125.0
2017-12-04 11:30:00,93.96,94.08,93.73,93.87,40594.0,75.2026,75.2987,75.0185,75.1306,40594.0
2017-12-04 12:00:00,93.85,94.05,93.78,93.98,34463.0,75.1146,75.2746,75.0585,75.2186,34463.0
2017-12-04 12:30:00,93.96,93.98,93.42,93.43,15748.0,75.2026,75.2186,74.7704,74.7784,15748.0
2017-12-04 13:00:00,93.49,93.69,93.43,93.69,29497.0,74.8264,74.9865,74.7784,74.9865,29497.0
2017-12-04 13:30:00,93.69,93.88,93.66,93.7,20301.0,74.9865,75.1386,74.9625,74.9945,20301.0
2017-12-04 14:00:00,93.7,93.71,93.39,93.65,34430.0,74.9945,75.0025,74.7464,74.9545,34430.0
2017-12-04 14:30:00,93.67,94.01,93.55,93.99,45865.0,74.9705,75.2426,74.8745,75.2266,45865.0
2017-12-04 15:00:00,93.99,94.17,93.84,94.16,61061.0,75.2266,75.3707,75.1066,75.3627,61061.0
2017-12-04 15:30:00,94.15,94.15,93.85,93.96,165335.0,75.3547,75.3547,75.1146,75.2026,165335.0
2017-12-05 09:30:00,94.75,95.24,93.51,94.21,87314.0,75.8349,76.2271,74.8424,75.4027,87314.0
2017-12-05 10:00:00,94.2,94.26,93.46,94.11,34380.0,75.3947,75.4427,74.8024,75.3227,34380.0
2017-12-05 10:30:00,94.06,94.16,93.6,93.61,19926.0,75.2826,75.3627,74.9145,74.9225,19926.0
2017-12-05 11:00:00,93.67,93.96,93.4,93.88,24758.0,74.9705,75.2026,74.7544,75.1386,24758.0
2017-12-05 11:30:00,93.96,94.32,93.88,94.09,36140.0,75.2026,75.4907,75.1386,75.3067,36140.0
2017-12-05 12:00:00,94.14,94.16,93.77,94.08,45268.0,75.3467,75.3627,75.0505,75.2987,45268.0
2017-12-05 12:30:00,94.07,94.24,93.92,94.21,28403.0,75.2907,75.4267,75.1706,75.4027,28403.0
2017-12-05 13:00:00,94.24,94.38,94.04,94.1,40582.0,75.4267,75.5388,75.2666,75.3147,40582.0
2017-12-05 13:30:00,94.12,94.45,94.09,94.4,43792.0,75.3307,75.5948,75.3067,75.5548,43792.0
2017-12-05 14:00:00,94.4,94.58,94.12,94.2,38731.0,75.5548,75.6988,75.3307,75.3947,38731.0
2017-12-05 14:30:00,94.15,94.19,93.88,94.0,53180.0,75.3547,75.3867,75.1386,75.2346,53180.0
2017-12-05 15:00:00,94.0,94.3,93.96,94.28,56786.0,75.2346,75.4747,75.2026,75.4587,56786.0
2017-12-05 15:30:00,94.26,94.47,94.07,94.12,144802.0,75.4427,75.6108,75.2907,75.3307,144802.0
2017-12-06 09:30:00,94.23,94.55,93.88,94.16,58195.0,75.4187,75.6748,75.1386,75.3627,58195.0
2017-12-06 10:00:00,94.16,94.46,93.58,93.73,55818.0,75.3627,75.6028,74.8985,75.0185,55818.0
2017-12-06 10:30:00,93.77,94.0,93.49,94.0,46071.0,75.0505,75.2346,74.8264,75.2346,46071.0
2017-12-06 11:00:00,94.01,94.02,93.41,93.64,42692.0,75.2426,75.2506,74.7624,74.9465,42692.0
2017-12-06 11:30:00,93.61,93.88,93.61,93.79,73189.0,74.9225,75.1386,74.9225,75.0665,73189.0
2017-12-06 12:00:00,93.78,93.9,93.68,93.86,81550.0,75.0585,75.1546,74.9785,75.1226,81550.0
2017-12-06 12:30:00,93.87,94.12,93.71,93.77,43538.0,75.1306,75.3307,75.0025,75.0505,43538.0
2017-12-06 13:00:00,93.75,93.94,93.73,93.92,26482.0,75.0345,75.1866,75.0185,75.1706,26482.0
2017-12-06 13:30:00,93.96,94.19,93.88,93.96,38040.0,75.2026,75.3867,75.1386,75.2026,38040.0
2017-12-06 14:00:00,93.92,93.93,93.7,93.72,48987.0,75.1706,75.1786,74.9945,75.0105,48987.0
2017-12-06 14:30:00,93.71,93.97,93.68,93.8,75483.0,75.0025,75.2106,74.9785,75.0746,75483.0
2017-12-06 15:00:00,93.78,93.91,93.66,93.89,113553.0,75.0585,75.1626,74.9625,75.1466,113553.0
2017-12-06 15:30:00,93.85,93.95,93.61,93.71,310399.0,75.1146,75.1946,74.9225,75.0025,310399.0
2017-12-07 09:30:00,92.87,94.19,92.87,93.78,61199.0,74.8651,75.9292,74.8651,75.5987,61199.0
2017-12-07 10:00:00,93.8,94.15,93.64,93.69,70312.0,75.6148,75.8969,75.4858,75.5261,70312.0
2017-12-07 10:30:00,93.69,94.02,93.69,93.83,51933.0,75.5261,75.7921,75.5261,75.639,51933.0
2017-12-07 11:00:00,93.83,93.99,93.69,93.76,74291.0,75.639,75.768,75.5261,75.5826,74291.0
2017-12-07 11:30:00,93.77,94.32,93.69,93.69,55472.0,75.5906,76.034,75.5261,75.5261,55472.0
2017-12-07 12:00:00,93.74,93.89,93.7,93.8,38315.0,75.5664,75.6874,75.5342,75.6148,38315.0
2017-12-07 12:30:00,93.81,93.92,93.7,93.9,51053.0,75.6229,75.7115,75.5342,75.6954,51053.0
2017-12-07 13:00:00,93.92,94.03,93.81,93.92,43962.0,75.7115,75.8002,75.6229,75.7115,43962.0
2017-12-07 13:30:00,93.95,94.12,93.71,93.83,44257.0,75.7357,75.8728,75.5422,75.639,44257.0
2017-12-07 14:00:00,93.84,93.88,93.74,93.81,65248.0,75.647,75.6793,75.5664,75.6229,65248.0
2017-12-07 14:30:00,93.77,93.88,93.71,93.78,92862.0,75.5906,75.6793,75.5422,75.5987,92862.0
2017-12-07 15:00:00,93.82,93.89,93.73,93.85,148318.0,75.6309,75.6874,75.5584,75.6551,148318.0
2017-12-07 15:30:00,93.85,94.01,93.74,93.82,194610.0,75.6551,75.7841,75.5664,75.6309,194610.0
2017-12-08 09:30:00,94.17,94.46,93.72,94.27,57002.0,75.9131,76.1468,75.5503,75.9937,57002.0
2017-12-08 10:00:00,94.31,94.37,93.73,94.22,31125.0,76.0259,76.0743,75.5584,75.9534,31125.0
2017-12-08 10:30:00,94.17,94.59,94.15,94.59,43460.0,75.9131,76.2516,75.8969,76.2516,43460.0
2017-12-08 11:00:00,94.56,94.77,94.43,94.72,30469.0,76.2275,76.3967,76.1227,76.3564,30469.0
2017-12-08 11:30:00,94.68,94.85,94.56,94.77,32603.0,76.3242,76.4612,76.2275,76.3967,32603.0
2017-12-08 12:00:00,94.78,94.96,94.71,94.89,28138.0,76.4048,76.5499,76.3484,76.4935,28138.0
2017-12-08 12:30:00,94.87,94.97,94.8,94.8,18886.0,76.4774,76.558,76.4209,76.4209,18886.0
2017-12-08 13:00:00,94.8,94.88,94.68,94.72,27383.0,76.4209,76.4854,76.3242,76.3564,27383.0
2017-12-08 13:30:00,94.72,94.79,94.6,94.66,25951.0,76.3564,76.4129,76.2597,76.3081,25951.0
2017-12-08 14:00:00,94.68,94.78,94.49,94.73,25121.0,76.3242,76.4048,76.171,76.3645,25121.0
2017-12-08 14:30:00,94.7,94.8,94.65,94.8,25654.0,76.3403,76.4209,76.3,76.4209,25654.0
2017-12-08 15:00:00,94.8,94.86,94.73,94.77,38967.0,76.4209,76.4693,76.3645,76.3967,38967.0
2017-12-08 15:30:00,94.77,94.85,94.63,94.83,168189.0,76.3967,76.4612,76.2839,76.4451,168189.0
2017-12-11 09:30:00,94.59,94.64,93.7,93.99,41089.0,76.2516,76.2919,75.5342,75.768,41089.0
2017-12-11 10:00:00,94.06,94.27,93.61,93.62,26254.0,75.8244,75.9937,75.4616,75.4697,26254.0
2017-12-11 10:30:00,93.66,93.94,93.32,93.35,22162.0,75.5019,75.7277,75.2279,75.252,22162.0
2017-12-11 11:00:00,93.36,93.38,92.99,93.16,35923.0,75.2601,75.2762,74.9618,75.0989,35923.0
2017-12-11 11:30:00,93.19,93.64,93.15,93.32,11978.0,75.1231,75.4858,75.0908,75.2279,11978.0
2017-12-11 12:00:00,93.3,93.33,93.2,93.27,17344.0,75.2117,75.2359,75.1311,75.1876,17344.0
2017-12-11 12:30:00,93.31,93.44,93.22,93.33,14336.0,75.2198,75.3246,75.1472,75.2359,14336.0
2017-12-11 13:00:00,93.34,93.4,93.26,93.4,13035.0,75.244,75.2923,75.1795,75.2923,13035.0
2017-12-11 13:30:00,93.37,93.49,93.32,93.36,10451.0,75.2682,75.3649,75.2279,75.2601,10451.0
2017-12-11 14:00:00,93.34,93.44,93.17,93.26,18259.0,75.244,75.3246,75.1069,75.1795,18259.0
2017-12-11 14:30:00,93.29,93.37,93.16,93.35,25367.0,75.2037,75.2682,75.0989,75.252,25367.0
2017-12-11 15:00:00,93.37,93.56,93.27,93.32,29083.0,75.2682,75.4213,75.1876,75.2279,29083.0
2017-12-11 15:30:00,93.32,93.5,93.21,93.46,81933.0,75.2279,75.373,75.1392,75.3407,81933.0
2017-12-12 09:30:00,93.74,93.96,92.87,93.14,29288.0,75.5664,75.7438,74.8651,75.0828,29288.0
2017-12-12 10:00:00,93.14,93.63,92.75,93.49,39251.0,75.0828,75.4778,74.7684,75.3649,39251.0
2017-12-12 10:30:00,93.48,93.48,92.88,93.27,18390.0,75.3568,75.3568,74.8732,75.1876,18390.0
2017-12-12 11:00:00,93.3,93.49,93.12,93.35,18519.0,75.2117,75.3649,75.0666,75.252,18519.0
2017-12-12 11:30:00,93.32,93.55,93.03,93.04,27578.0,75.2279,75.4133,74.9941,75.0021,27578.0
2017-12-12 12:00:00,93.08,93.19,92.93,93.05,21435.0,75.0344,75.1231,74.9135,75.0102,21435.0
2017-12-12 12:30:00,93.09,93.29,92.99,93.23,20241.0,75.0424,75.2037,74.9618,75.1553,20241.0
2017-12-12 13:00:00,93.23,93.29,93.04,93.14,16670.0,75.1553,75.2037,75.0021,75.0828,16670.0
2017-12-12 13:30:00,93.14,93.16,92.99,93.02,20527.0,75.0828,75.0989,74.9618,74.986,20527.0
2017-12-12 14:00:00,93.01,93.11,92.8,92.86,44819.0,74.978,75.0586,74.8087,74.857,44819.0
2017-12-12 14:30:00,92.82,92.89,92.59,92.63,45326.0,74.8248,74.8812,74.6394,74.6716,45326.0
2017-12-12 15:00:00,92.64,92.91,92.33,92.86,107804.0,74.6797,74.8973,74.4298,74.857,107804.0
2017-12-12 15:30:00,92.85,92.88,92.7,92.74,85001.0,74.849,74.8732,74.7281,74.7603,85001.0
2017-12-13 09:30:00,92.58,93.2,92.58,93.1,18114.0,74.6313,75.1311,74.6313,75.0505,18114.0
2017-12-13 10:00:00,93.14,93.45,92.93,93.39,30224.0,75.0828,75.3327,74.9135,75.2843,30224.0
2017-12-13 10:30:00,93.37,93.74,93.28,93.52,21327.0,75.2682,75.5664,75.1956,75.3891,21327.0
2017-12-13 11:00:00,93.57,93.7,93.26,93.61,16857.0,75.4294,75.5342,75.1795,75.4616,16857.0
2017-12-13 11:30:00,93.55,93.81,93.28,93.69,13846.0,75.4133,75.6229,75.1956,75.5261,13846.0
2017-12-13 12:00:00,93.67,93.67,93.45,93.49,13188.0,75.51,75.51,75.3327,75.3649,13188.0
2017-12-13 12:30:00,93.49,93.72,93.49,93.64,12177.0,75.3649,75.5503,75.3649,75.4858,12177.0
2017-12-13 13:00:00,93.65,93.71,93.47,93.65,10418.0,75.4939,75.5422,75.3488,75.4939,10418.0
2017-12-13 13:30:00,93.65,93.72,93.57,93.57,10370.0,75.4939,75.5503,75.4294,75.4294,10370.0
2017-12-13 14:00:00,93.47,93.7,93.41,93.54,25222.0,75.3488,75.5342,75.3004,75.4052,25222.0
2017-12-13 14:30:00,93.54,93.64,93.34,93.45,20471.0,75.4052,75.4858,75.244,75.3327,20471.0
2017-12-13 15:00:00,93.41,93.63,93.41,93.52,27481.0,75.3004,75.4778,75.3004,75.3891,27481.0
2017-12-13 15:30:00,93.5,93.57,93.28,93.29,66292.0,75.373,75.4294,75.1956,75.2037,66292.0
2017-12-14 09:30:00,93.2,93.33,92.74,92.74,46464.0,75.1311,75.2359,74.7603,74.7603,46464.0
2017-12-14 10:00:00,92.7,92.7,92.11,92.48,28296.0,74.7281,74.7281,74.2524,74.5507,28296.0
2017-12-14 10:30:00,92.48,92.52,92.18,92.21,18353.0,74.5507,74.583,74.3089,74.3331,18353.0
2017-12-14 11:00:00,92.15,92.36,92.03,92.21,34511.0,74.2847,74.454,74.188,74.3331,34511.0
2017-12-14 11:30:00,92.19,92.45,92.18,92.45,17117.0,74.3169,74.5265,74.3089,74.5265,17117.0
2017-12-14 12:00:00,92.51,92.53,92.19,92.3,16890.0,74.5749,74.591,74.3169,74.4056,16890.0
2017-12-14 12:30:00,92.29,92.4,92.16,92.19,15108.0,74.3975,74.4862,74.2928,74.3169,15108.0
2017-12-14 13:00:00,92.15,92.32,92.12,92.27,9934.0,74.2847,74.4217,74.2605,74.3814,9934.0
2017-12-14 13:30:00,92.32,92.35,91.98,91.98,9637.0,74.4217,74.4459,74.1476,74.1476,9637.0
2017-12-14 14:00:00,91.99,92.04,91.69,91.69,16956.0,74.1557,74.196,73.9139,73.9139,16956.0
2017-12-14 14:30:00,91.62,92.07,91.62,91.96,15963.0,73.8574,74.2202,73.8574,74.1315,15963.0
2017-12-14 15:00:00,91.96,92.01,91.8,91.81,27366.0,74.1315,74.1718,74.0025,74.0106,27366.0
2017-12-14 15:30:00,91.82,92.04,91.43,91.48,176096.0,74.0187,74.196,73.7043,73.7446,176096.0
2017-12-15 09:30:00,92.42,93.39,91.87,93.28,167645.0,74.5023,75.2843,74.059,75.1956,167645.0
2017-12-15 10:00:00,93.27,93.4,92.84,93.15,19544.0,75.1876,75.2923,74.8409,75.0908,19544.0
2017-12-15 10:30:00,93.14,93.19,92.86,93.04,13655.0,75.0828,75.1231,74.857,75.0021,13655.0
2017-12-15 11:00:00,93.14,93.21,92.94,93.09,13692.0,75.0828,75.1392,74.9215,75.0424,13692.0
2017-12-15 11:30:00,93.07,93.32,93.03,93.22,15939.0,75.0263,75.2279,74.9941,75.1472,15939.0
2017-12-15 12:00:00,93.22,93.28,92.96,93.02,13489.0,75.1472,75.1956,74.9377,74.986,13489.0
2017-12-15 12:30:00,92.99,92.99,92.42,92.49,44931.0,74.9618,74.9618,74.5023,74.5588,44931.0
2017-12-15 13:00:00,92.49,92.67,92.03,92.03,53148.0,74.5588,74.7039,74.188,74.188,53148.0
2017-12-15 13:30:00,92.09,92.24,91.58,92.04,91444.0,74.2363,74.3572,73.8252,74.196,91444.0
2017-12-15 14:00:00,92.04,92.53,91.95,92.33,30760.0,74.196,74.591,74.1235,74.4298,30760.0
2017-12-15 14:30:00,92.3,92.44,92.21,92.37,22484.0,74.4056,74.5185,74.3331,74.462,22484.0
2017-12-15 15:00:00,92.33,92.49,92.22,92.22,36130.0,74.4298,74.5588,74.3411,74.3411,36130.0
2017-12-15 15:30:00,92.21,92.25,91.81,91.99,143571.0,74.3331,74.3653,74.0106,74.1557,143571.0
2017-12-18 09:30:00,92.87,93.15,92.43,92.84,31785.0,74.8651,75.0908,74.5104,74.8409,31785.0
2017-12-18 10:00:00,92.92,93.04,92.58,92.79,21067.0,74.9054,75.0021,74.6313,74.8006,21067.0
2017-12-18 10:30:00,92.79,92.95,92.7,92.88,17448.0,74.8006,74.9296,74.7281,74.8732,17448.0
2017-12-18 11:00:00,92.84,93.01,92.78,92.96,26547.0,74.8409,74.978,74.7925,74.9377,26547.0
2017-12-18 11:30:00,92.93,93.13,92.83,93.08,29105.0,74.9135,75.0747,74.8329,75.0344,29105.0
2017-12-18 12:00:00,93.13,93.43,93.12,93.29,17783.0,75.0747,75.3165,75.0666,75.2037,17783.0
2017-12-18 12:30:00,93.28,93.49,93.23,93.45,10778.0,75.1956,75.3649,75.1553,75.3327,10778.0
2017-12-18 13:00:00,93.45,93.45,93.22,93.35,9787.0,75.3327,75.3327,75.1472,75.252,9787.0
2017-12-18 13:30:00,93.33,93.37,93.17,93.27,18218.0,75.2359,75.2682,75.1069,75.1876,18218.0
2017-12-18 14:00:00,93.27,93.5,93.23,93.46,13746.0,75.1876,75.373,75.1553,75.3407,13746.0
2017-12-18 14:30:00,93.5,93.7,93.47,93.68,17602.0,75.373,75.5342,75.3488,75.5181,17602.0
2017-12-18 15:00:00,93.66,93.72,93.59,93.6,30177.0,75.5019,75.5503,75.4455,75.4536,30177.0
2017-12-18 15:30:00,93.59,93.62,93.36,93.46,89811.0,75.4455,75.4697,75.2601,75.3407,89811.0
2017-12-19 09:30:00,93.83,93.89,93.19,93.5,49838.0,75.639,75.6874,75.1231,75.373,49838.0
2017-12-19 10:00:00,93.5,93.66,93.32,93.52,47548.0,75.373,75.5019,75.2279,75.3891,47548.0
2017-12-19 10:30:00,93.48,93.8,93.41,93.64,13492.0,75.3568,75.6148,75.3004,75.4858,13492.0
2017-12-19 11:00:00,93.59,93.97,93.59,93.66,28751.0,75.4455,75.7518,75.4455,75.5019,28751.0
2017-12-19 11:30:00,93.65,93.84,93.46,93.7,17474.0,75.4939,75.647,75.3407,75.5342,17474.0
2017-12-19 12:00:00,93.75,93.76,93.46,93.68,9550.0,75.5745,75.5826,75.3407,75.5181,9550.0
2017-12-19 12:30:00,93.67,93.85,93.55,93.74,11114.0,75.51,75.6551,75.4133,75.5664,11114.0
2017-12-19 13:00:00,93.74,93.78,93.5,93.55,23581.0,75.5664,75.5987,75.373,75.4133,23581.0
2017-12-19 13:30:00,93.57,93.57,93.34,93.52,19215.0,75.4294,75.4294,75.244,75.3891,19215.0
2017-12-19 14:00:00,93.53,93.58,93.37,93.47,11028.0,75.3971,75.4375,75.2682,75.3488,11028.0
2017-12-19 14:30:00,93.46,93.52,93.22,93.23,24596.0,75.3407,75.3891,75.1472,75.1553,24596.0
2017-12-19 15:00:00,93.21,93.3,93.07,93.25,15312.0,75.1392,75.2117,75.0263,75.1714,15312.0
2017-12-19 15:30:00,93.25,93.35,93.01,93.03,95411.0,75.1714,75.252,74.978,74.9941,95411.0
2017-12-20 09:30:00,93.56,93.71,93.0,93.42,26613.0,75.4213,75.5422,74.9699,75.3085,26613.0
2017-12-20 10:00:00,93.34,93.41,93.04,93.08,14489.0,75.244,75.3004,75.0021,75.0344,14489.0
2017-12-20 10:30:00,93.09,93.31,93.0,93.26,9773.0,75.0424,75.2198,74.9699,75.1795,9773.0
2017-12-20 11:00:00,93.18,93.32,92.97,93.12,10504.0,75.115,75.2279,74.9457,75.0666,10504.0
2017-12-20 11:30:00,93.14,93.22,93.02,93.09,10192.0,75.0828,75.1472,74.986,75.0424,10192.0
2017-12-20 12:00:00,93.09,93.12,92.85,92.98,7950.0,75.0424,75.0666,74.849,74.9538,7950.0
2017-12-20 12:30:00,92.96,93.03,92.77,92.85,11838.0,74.9377,74.9941,74.7845,74.849,11838.0
2017-12-20 13:00:00,92.89,93.14,92.85,93.12,10308.0,74.8812,75.0828,74.849,75.0666,10308.0
2017-12-20 13:30:00,93.14,93.26,93.05,93.06,8270.0,75.0828,75.1795,75.0102,75.0183,8270.0
2017-12-20 14:00:00,93.04,93.07,92.93,92.94,10445.0,75.0021,75.0263,74.9135,74.9215,10445.0
2017-12-20 14:30:00,92.92,93.13,92.92,92.97,8999.0,74.9054,75.0747,74.9054,74.9457,8999.0
2017-12-20 15:00:00,92.97,93.09,92.93,93.06,15611.0,74.9457,75.0424,74.9135,75.0183,15611.0
2017-12-20 15:30:00,93.06,93.31,93.04,93.23,93853.0,75.0183,75.2198,75.0021,75.1553,93853.0
2017-12-21 09:30:00,93.58,93.67,93.28,93.61,23309.0,75.4375,75.51,75.1956,75.4616,23309.0
2017-12-21 10:00:00,93.67,93.82,93.4,93.7,20287.0,75.51,75.6309,75.2923,75.5342,20287.0
2017-12-21 10:30:00,93.64,94.08,93.64,93.79,9300.0,75.4858,75.8405,75.4858,75.6067,9300.0
2017-12-21 11:00:00,93.8,93.94,93.68,93.9,17072.0,75.6148,75.7277,75.5181,75.6954,17072.0
2017-12-21 11:30:00,93.96,94.03,93.87,93.95,16153.0,75.7438,75.8002,75.6712,75.7357,16153.0
2017-12-21 12:00:00,93.95,94.08,93.9,93.99,13705.0,75.7357,75.8405,75.6954,75.768,13705.0
2017-12-21 12:30:00,93.98,94.11,93.93,94.09,13479.0,75.7599,75.8647,75.7196,75.8486,13479.0
2017-12-21 13:00:00,94.08,94.26,94.08,94.21,13521.0,75.8405,75.9856,75.8405,75.9453,13521.0
2017-12-21 13:30:00,94.19,94.19,93.92,94.05,25384.0,75.9292,75.9292,75.7115,75.8163,25384.0
2017-12-21 14:00:00,94.05,94.23,94.0,94.18,15775.0,75.8163,75.9614,75.776,75.9211,15775.0
2017-12-21 14:30:00,94.18,94.45,94.18,94.41,21310.0,75.9211,76.1388,75.9211,76.1065,21310.0
2017-12-21 15:00:00,94.45,94.56,94.41,94.55,81709.0,76.1388,76.2275,76.1065,76.2194,81709.0
2017-12-21 15:30:00,94.56,94.58,94.41,94.53,113980.0,76.2275,76.2436,76.1065,76.2033,113980.0
2017-12-22 09:30:00,94.94,95.26,94.68,95.0,72971.0,76.5338,76.7917,76.3242,76.5822,72971.0
2017-12-22 10:00:00,95.0,95.28,94.84,95.22,94633.0,76.5822,76.8079,76.4532,76.7595,94633.0
2017-12-22 10:30:00,95.22,95.54,95.12,95.43,85708.0,76.7595,77.0175,76.6789,76.9288,85708.0
2017-12-22 11:00:00,95.4,95.49,94.57,94.85,77674.0,76.9046,76.9772,76.2355,76.4612,77674.0
2017-12-22 11:30:00,94.8,94.91,94.65,94.84,31330.0,76.4209,76.5096,76.3,76.4532,31330.0
2017-12-22 12:00:00,94.64,94.79,94.55,94.73,19441.0,76.2919,76.4129,76.2194,76.3645,19441.0
2017-12-22 12:30:00,94.71,94.87,94.69,94.83,7785.0,76.3484,76.4774,76.3323,76.4451,7785.0
2017-12-22 13:00:00,94.75,94.98,94.72,94.94,11325.0,76.3806,76.566,76.3564,76.5338,11325.0
2017-12-22 13:30:00,94.95,95.25,94.92,95.1,17841.0,76.5418,76.7837,76.5177,76.6628,17841.0
2017-12-22 14:00:00,95.07,95.15,94.92,95.0,13492.0,76.6386,76.7031,76.5177,76.5822,13492.0
2017-12-22 14:30:00,94.98,95.11,94.87,95.04,21158.0,76.566,76.6708,76.4774,76.6144,21158.0
2017-12-22 15:00:00,94.98,95.06,94.96,95.02,19015.0,76.566,76.6305,76.5499,76.5983,19015.0
2017-12-22 15:30:00,95.01,95.15,95.0,95.14,64415.0,76.5902,76.7031,76.5822,76.695,64415.0
2017-12-26 09:30:00,94.95,95.83,94.86,95.82,32709.0,76.5418,77.2512,76.4693,77.2432,32709.0
2017-12-26 10:00:00,95.82,95.96,95.25,95.26,29992.0,77.2432,77.356,76.7837,76.7917,29992.0
2017-12-26 10:30:00,95.29,95.32,95.11,95.18,7809.0,76.8159,76.8401,76.6708,76.7273,7809.0
2017-12-26 11:00:00,95.2,95.48,95.12,95.21,17838.0,76.7434,76.9691,76.6789,76.7514,17838.0
2017-12-26 11:30:00,95.07,95.26,94.97,95.13,7870.0,76.6386,76.7917,76.558,76.687,7870.0
2017-12-26 12:00:00,95.2,95.27,95.08,95.2,12966.0,76.7434,76.7998,76.6466,76.7434,12966.0
2017-12-26 12:30:00,95.22,95.28,95.16,95.27,8014.0,76.7595,76.8079,76.7111,76.7998,8014.0
2017-12-26 13:00:00,95.28,95.32,95.21,95.26,6674.0,76.8079,76.8401,76.7514,76.7917,6674.0
2017-12-26 13:30:00,95.22,95.3,95.18,95.27,17403.0,76.7595,76.824,76.7273,76.7998,17403.0
2017-12-26 14:00:00,95.27,95.32,95.24,95.31,15653.0,76.7998,76.8401,76.7756,76.8321,15653.0
2017-12-26 14:30:00,95.28,95.46,95.28,95.46,11732.0,76.8079,76.953,76.8079,76.953,11732.0
2017-12-26 15:00:00,95.44,95.5,95.26,95.26,21795.0,76.9369,76.9852,76.7917,76.7917,21795.0
2017-12-26 15:30:00,95.27,95.39,95.26,95.39,56799.0,76.7998,76.8965,76.7917,76.8965,56799.0
2017-12-27 09:30:00,95.46,95.67,95.13,95.38,29670.0,76.953,77.1223,76.687,76.8885,29670.0
2017-12-27 10:00:00,95.3,95.62,95.29,95.42,19496.0,76.824,77.082,76.8159,76.9207,19496.0
2017-12-27 10:30:00,95.43,95.57,95.43,95.53,14593.0,76.9288,77.0416,76.9288,77.0094,14593.0
2017-12-27 11:00:00,95.5,95.67,95.48,95.6,12507.0,76.9852,77.1223,76.9691,77.0658,12507.0
2017-12-27 11:30:00,95.6,95.66,95.5,95.65,17940.0,77.0658,77.1142,76.9852,77.1061,17940.0
2017-12-27 12:00:00,95.65,95.7,95.59,95.69,23272.0,77.1061,77.1464,77.0578,77.1384,23272.0
2017-12-27 12:30:00,95.68,95.72,95.56,95.59,16476.0,77.1303,77.1626,77.0336,77.0578,16476.0
2017-12-27 13:00:00,95.57,95.76,95.51,95.55,18972.0,77.0416,77.1948,76.9933,77.0255,18972.0
2017-12-27 13:30:00,95.51,95.62,95.51,95.61,11609.0,76.9933,77.082,76.9933,77.0739,11609.0
2017-12-27 14:00:00,95.61,95.7,95.56,95.67,10978.0,77.0739,77.1464,77.0336,77.1223,10978.0
2017-12-27 14:30:00,95.68,95.69,95.58,95.62,19952.0,77.1303,77.1384,77.0497,77.082,19952.0
2017-12-27 15:00:00,95.63,95.7,95.48,95.51,36698.0,77.09,77.1464,76.9691,76.9933,36698.0
2017-12-27 15:30:00,95.52,95.7,95.5,95.66,71535.0,77.0013,77.1464,76.9852,77.1142,71535.0
2017-12-28 09:30:00,95.67,95.85,94.55,94.6,49755.0,77.1223,77.2674,76.2194,76.2597,49755.0
2017-12-28 10:00:00,94.7,95.0,94.43,95.0,23171.0,76.3403,76.5822,76.1227,76.5822,23171.0
2017-12-28 10:30:00,95.0,95.09,94.72,94.81,21061.0,76.5822,76.6547,76.3564,76.429,21061.0
2017-12-28 11:00:00,94.85,95.14,94.66,94.79,18657.0,76.4612,76.695,76.3081,76.4129,18657.0
2017-12-28 11:30:00,94.86,95.11,94.79,95.03,20822.0,76.4693,76.6708,76.4129,76.6063,20822.0
2017-12-28 12:00:00,95.08,95.18,94.98,95.09,14775.0,76.6466,76.7273,76.566,76.6547,14775.0
2017-12-28 12:30:00,95.03,95.07,94.96,94.97,10464.0,76.6063,76.6386,76.5499,76.558,10464.0
2017-12-28 13:00:00,94.95,95.0,94.88,94.99,13342.0,76.5418,76.5822,76.4854,76.5741,13342.0
2017-12-28 13:30:00,94.99,95.01,94.88,94.9,12277.0,76.5741,76.5902,76.4854,76.5015,12277.0
2017-12-28 14:00:00,94.9,95.0,94.85,94.98,14155.0,76.5015,76.5822,76.4612,76.566,14155.0
2017-12-28 14:30:00,94.95,95.11,94.9,95.08,15046.0,76.5418,76.6708,76.5015,76.6466,15046.0
2017-12-28 15:00:00,95.12,95.42,95.11,95.39,25789.0,76.6789,76.9207,76.6708,76.8965,25789.0
2017-12-28 15:30:00,95.39,95.61,95.27,95.48,71791.0,76.8965,77.0739,76.7998,76.9691,71791.0
2017-12-29 09:30:00,95.4,95.93,95.16,95.53,28326.0,76.9046,77.3319,76.7111,77.0094,28326.0
2017-12-29 10:00:00,95.53,95.65,94.98,95.21,27879.0,77.0094,77.1061,76.566,76.7514,27879.0
2017-12-29 10:30:00,95.24,95.4,95.01,95.4,35365.0,76.7756,76.9046,76.5902,76.9046,35365.0
2017-12-29 11:00:00,95.38,95.38,95.13,95.19,14669.0,76.8885,76.8885,76.687,76.7353,14669.0
2017-12-29 11:30:00,95.17,95.36,95.06,95.34,17894.0,76.7192,76.8724,76.6305,76.8562,17894.0
2017-12-29 12:00:00,95.39,95.5,95.36,95.38,9740.0,76.8965,76.9852,76.8724,76.8885,9740.0
2017-12-29 12:30:00,95.42,95.53,95.4,95.43,10541.0,76.9207,77.0094,76.9046,76.9288,10541.0
2017-12-29 13:00:00,95.44,95.51,95.25,95.32,16679.0,76.9369,76.9933,76.7837,76.8401,16679.0
2017-12-29 13:30:00,95.32,95.41,95.15,95.15,8806.0,76.8401,76.9127,76.7031,76.7031,8806.0
2017-12-29 14:00:00,95.16,95.28,95.13,95.28,7959.0,76.7111,76.8079,76.687,76.8079,7959.0
2017-12-29 14:30:00,95.26,95.36,95.18,95.26,11740.0,76.7917,76.8724,76.7273,76.7917,11740.0
2017-12-29 15:00:00,95.28,95.54,95.26,95.48,10732.0,76.8079,77.0175,76.7917,76.9691,10732.0
2017-12-29 15:30:00,95.47,95.49,94.99,95.01,53175.0,76.961,76.9772,76.5741,76.5902,53175.0
2018-01-02 09:30:00,95.54,96.78,95.54,96.73,46409.0,77.0175,78.0171,77.0175,77.9768,46409.0
2018-01-02 10:00:00,96.74,96.79,96.34,96.44,94357.0,77.9848,78.0251,77.6624,77.743,94357.0
2018-01-02 10:30:00,96.48,97.0,96.33,96.81,33860.0,77.7752,78.1944,77.6543,78.0412,33860.0
2018-01-02 11:00:00,96.86,97.11,96.74,97.09,23281.0,78.0816,78.2831,77.9848,78.267,23281.0
2018-01-02 11:30:00,97.08,97.13,96.76,96.9,40622.0,78.2589,78.2992,78.0009,78.1138,40622.0
2018-01-02 12:00:00,96.87,96.97,96.62,96.76,39361.0,78.0896,78.1702,77.8881,78.0009,39361.0
2018-01-02 12:30:00,96.78,96.84,96.62,96.81,17166.0,78.0171,78.0654,77.8881,78.0412,17166.0
2018-01-02 13:00:00,96.83,96.92,96.67,96.82,24388.0,78.0574,78.1299,77.9284,78.0493,24388.0
2018-01-02 13:30:00,96.81,96.89,96.68,96.8,23736.0,78.0412,78.1057,77.9364,78.0332,23736.0
2018-01-02 14:00:00,96.78,96.91,96.7,96.8,45766.0,78.0171,78.1219,77.9526,78.0332,45766.0
2018-01-02 14:30:00,96.81,96.87,96.52,96.54,28076.0,78.0412,78.0896,77.8075,77.8236,28076.0
2018-01-02 15:00:00,96.54,96.6,96.36,96.6,32847.0,77.8236,77.872,77.6785,77.872,32847.0
2018-01-02 15:30:00,96.62,96.72,96.44,96.61,109554.0,77.8881,77.9687,77.743,77.88,109554.0
2018-01-03 09:30:00,96.77,97.16,96.68,96.94,54802.0,78.009,78.3234,77.9364,78.146,54802.0
2018-01-03 10:00:00,97.08,97.43,97.0,97.23,29231.0,78.2589,78.541,78.1944,78.3798,29231.0
2018-01-03 10:30:00,97.27,97.27,96.85,96.87,24556.0,78.4121,78.4121,78.0735,78.0896,24556.0
2018-01-03 11:00:00,96.89,97.04,96.59,96.63,25994.0,78.1057,78.2267,77.8639,77.8961,25994.0
2018-01-03 11:30:00,96.65,96.82,96.54,96.71,26998.0,77.9123,78.0493,77.8236,77.9606,26998.0
2018-01-03 12:00:00,96.71,96.75,96.48,96.59,18760.0,77.9606,77.9929,77.7752,77.8639,18760.0
2018-01-03 12:30:00,96.62,97.0,96.62,96.97,20276.0,77.8881,78.1944,77.8881,78.1702,20276.0
2018-01-03 13:00:00,96.98,97.0,96.77,96.81,15254.0,78.1783,78.1944,78.009,78.0412,15254.0
2018-01-03 13:30:00,96.8,96.99,96.8,96.97,14643.0,78.0332,78.1863,78.0332,78.1702,14643.0
2018-01-03 14:00:00,96.97,97.21,96.97,97.08,15240.0,78.1702,78.3637,78.1702,78.2589,15240.0
2018-01-03 14:30:00,97.1,97.28,97.05,97.26,21629.0,78.275,78.4201,78.2347,78.404,21629.0
2018-01-03 15:00:00,97.27,97.27,97.13,97.17,34994.0,78.4121,78.4121,78.2992,78.3315,34994.0
2018-01-03 15:30:00,97.16,97.48,97.15,97.29,110717.0,78.3234,78.5814,78.3153,78.4282,110717.0
2018-01-04 09:30:00,97.67,98.44,97.59,97.86,55383.0,78.7345,79.3552,78.67,78.8877,55383.0
2018-01-04 10:00:00,97.92,98.09,97.53,97.56,28035.0,78.936,79.0731,78.6217,78.6458,28035.0
2018-01-04 10:30:00,97.56,97.76,97.5,97.61,17681.0,78.6458,78.8071,78.5975,78.6861,17681.0
2018-01-04 11:00:00,97.61,97.68,97.29,97.34,31363.0,78.6861,78.7426,78.4282,78.4685,31363.0
2018-01-04 11:30:00,97.24,97.38,96.96,97.31,24671.0,78.3879,78.5007,78.1622,78.4443,24671.0
2018-01-04 12:00:00,97.33,97.53,97.14,97.17,37619.0,78.4604,78.6217,78.3073,78.3315,37619.0
2018-01-04 12:30:00,97.19,97.26,97.06,97.13,29003.0,78.3476,78.404,78.2428,78.2992,29003.0
2018-01-04 13:00:00,97.11,97.35,97.01,97.29,31103.0,78.2831,78.4766,78.2025,78.4282,31103.0
2018-01-04 13:30:00,97.32,97.72,97.28,97.42,43835.0,78.4524,78.7748,78.4201,78.533,43835.0
2018-01-04 14:00:00,97.42,97.51,97.23,97.48,38750.0,78.533,78.6055,78.3798,78.5814,38750.0
2018-01-04 14:30:00,97.51,97.7,97.48,97.53,25140.0,78.6055,78.7587,78.5814,78.6217,25140.0
2018-01-04 15:00:00,97.59,97.69,97.49,97.69,29512.0,78.67,78.7506,78.5894,78.7506,29512.0
2018-01-04 15:30:00,97.66,97.68,97.38,97.4,72425.0,78.7265,78.7426,78.5007,78.5169,72425.0
2018-01-05 09:30:00,97.58,97.73,97.23,97.29,30167.0,78.662,78.7829,78.3798,78.4282,30167.0
2018-01-05 10:00:00,97.31,97.37,96.91,96.93,35997.0,78.4443,78.4927,78.1219,78.138,35997.0
2018-01-05 10:30:00,96.9,96.93,96.64,96.86,47105.0,78.1138,78.138,77.9042,78.0816,47105.0
2018-01-05 11:00:00,96.87,96.98,96.67,96.72,37031.0,78.0896,78.1783,77.9284,77.9687,37031.0
2018-01-05 11:30:00,96.68,96.84,96.67,96.72,20220.0,77.9364,78.0654,77.9284,77.9687,20220.0
2018-01-05 12:00:00,96.7,96.7,96.4,96.43,51375.0,77.9526,77.9526,77.7107,77.7349,51375.0
2018-01-05 12:30:00,96.46,96.55,96.19,96.51,25513.0,77.7591,77.8317,77.5414,77.7994,25513.0
2018-01-05 13:00:00,96.51,96.8,96.5,96.79,25743.0,77.7994,78.0332,77.7913,78.0251,25743.0
2018-01-05 13:30:00,96.81,97.0,96.81,96.95,19359.0,78.0412,78.1944,78.0412,78.1541,19359.0
2018-01-05 14:00:00,96.96,97.19,96.89,97.17,22924.0,78.1622,78.3476,78.1057,78.3315,22924.0
2018-01-05 14:30:00,97.19,97.27,97.14,97.21,16917.0,78.3476,78.4121,78.3073,78.3637,16917.0
2018-01-05 15:00:00,97.22,97.4,97.2,97.28,40521.0,78.3718,78.5169,78.3556,78.4201,40521.0
2018-01-05 15:30:00,97.29,97.54,97.26,97.48,96100.0,78.4282,78.6297,78.404,78.5814,96100.0
2018-01-08 09:30:00,97.74,98.56,97.5,97.75,38229.0,78.7909,79.452,78.5975,78.799,38229.0
2018-01-08 10:00:00,97.82,98.26,97.76,97.93,36707.0,78.8554,79.2101,78.8071,78.9441,36707.0
2018-01-08 10:30:00,97.94,98.06,97.66,98.04,24510.0,78.9522,79.0489,78.7265,79.0328,24510.0
2018-01-08 11:00:00,98.07,98.15,97.86,98.09,22530.0,79.057,79.1215,78.8877,79.0731,22530.0
2018-01-08 11:30:00,98.04,98.19,97.94,98.12,16484.0,79.0328,79.1537,78.9522,79.0973,16484.0
2018-01-08 12:00:00,98.12,98.27,98.11,98.26,12629.0,79.0973,79.2182,79.0892,79.2101,12629.0
2018-01-08 12:30:00,98.28,98.28,98.03,98.15,24102.0,79.2263,79.2263,79.0247,79.1215,24102.0
2018-01-08 13:00:00,98.17,98.27,98.12,98.23,9901.0,79.1376,79.2182,79.0973,79.1859,9901.0
2018-01-08 13:30:00,98.22,98.3,98.06,98.15,15671.0,79.1779,79.2424,79.0489,79.1215,15671.0
2018-01-08 14:00:00,98.14,98.2,98.02,98.05,20553.0,79.1134,79.1618,79.0167,79.0408,20553.0
2018-01-08 14:30:00,98.07,98.19,97.86,97.93,33057.0,79.057,79.1537,78.8877,78.9441,33057.0
2018-01-08 15:00:00,97.9,97.97,97.82,97.9,27556.0,78.9199,78.9764,78.8554,78.9199,27556.0
2018-01-08 15:30:00,97.9,98.08,97.84,98.01,147524.0,78.9199,79.065,78.8716,79.0086,147524.0
2018-01-09 09:30:00,98.15,98.7,98.15,98.32,81739.0,79.1215,79.5648,79.1215,79.2585,81739.0
2018-01-09 10:00:00,98.3,98.6,98.21,98.56,41057.0,79.2424,79.4842,79.1698,79.452,41057.0
2018-01-09 10:30:00,98.55,98.55,98.24,98.39,62143.0,79.4439,79.4439,79.194,79.3149,62143.0
2018-01-09 11:00:00,98.37,98.78,98.37,98.69,32317.0,79.2988,79.6293,79.2988,79.5568,32317.0
2018-01-09 11:30:00,98.65,98.72,98.24,98.56,26538.0,79.5245,79.5809,79.194,79.452,26538.0
2018-01-09 12:00:00,98.57,98.7,98.54,98.66,19315.0,79.46,79.5648,79.4358,79.5326,19315.0
2018-01-09 12:30:00,98.66,98.74,98.56,98.69,25763.0,79.5326,79.5971,79.452,79.5568,25763.0
2018-01-09 13:00:00,98.68,98.74,98.6,98.7,28225.0,79.5487,79.5971,79.4842,79.5648,28225.0
2018-01-09 13:30:00,98.7,98.9,98.69,98.9,20187.0,79.5648,79.7261,79.5568,79.7261,20187.0
2018-01-09 14:00:00,98.87,98.9,98.75,98.78,61313.0,79.7019,79.7261,79.6051,79.6293,61313.0
2018-01-09 14:30:00,98.79,98.92,98.77,98.79,32434.0,79.6374,79.7422,79.6213,79.6374,32434.0
2018-01-09 15:00:00,98.77,98.97,98.74,98.94,56101.0,79.6213,79.7825,79.5971,79.7583,56101.0
2018-01-09 15:30:00,98.94,99.3,98.91,98.97,152390.0,79.7583,80.0485,79.7341,79.7825,152390.0
2018-01-10 09:30:00,98.4,98.6,98.29,98.6,88227.0,79.323,79.4842,79.2343,79.4842,88227.0
2018-01-10 10:00:00,98.57,99.04,98.42,98.87,34752.0,79.46,79.8389,79.3391,79.7019,34752.0
2018-01-10 10:30:00,98.88,99.19,98.84,99.01,23916.0,79.7099,79.9598,79.6777,79.8147,23916.0
2018-01-10 11:00:00,98.97,99.4,98.95,99.11,43432.0,79.7825,80.1291,79.7664,79.8953,43432.0
2018-01-10 11:30:00,99.11,99.5,99.11,99.34,24153.0,79.8953,80.2097,79.8953,80.0807,24153.0
2018-01-10 12:00:00,99.3,99.62,99.3,99.58,23092.0,80.0485,80.3065,80.0485,80.2742,23092.0
2018-01-10 12:30:00,99.51,99.57,99.36,99.55,38107.0,80.2178,80.2662,80.0969,80.25,38107.0
2018-01-10 13:00:00,99.53,99.63,99.39,99.56,39756.0,80.2339,80.3145,80.1211,80.2581,39756.0
2018-01-10 13:30:00,99.56,99.64,99.38,99.41,39381.0,80.2581,80.3226,80.113,80.1372,39381.0
2018-01-10 14:00:00,99.46,99.57,99.18,99.34,56381.0,80.1775,80.2662,79.9518,80.0807,56381.0
2018-01-10 14:30:00,99.31,99.4,99.19,99.28,28822.0,80.0566,80.1291,79.9598,80.0324,28822.0
2018-01-10 15:00:00,99.28,99.42,99.19,99.35,40125.0,80.0324,80.1452,79.9598,80.0888,40125.0
2018-01-10 15:30:00,99.33,99.44,99.26,99.39,145489.0,80.0727,80.1614,80.0163,80.1211,145489.0
2018-01-11 09:30:00,99.39,99.62,98.93,99.58,28458.0,80.1211,80.3065,79.7502,80.2742,28458.0
2018-01-11 10:00:00,99.58,99.64,99.37,99.43,68177.0,80.2742,80.3226,80.1049,80.1533,68177.0
2018-01-11 10:30:00,99.44,99.74,99.42,99.73,27124.0,80.1614,80.4032,80.1452,80.3951,27124.0
2018-01-11 11:00:00,99.73,100.11,99.7,100.08,37497.0,80.3951,80.7015,80.371,80.6773,37497.0
2018-01-11 11:30:00,100.1,100.28,100.04,100.23,17503.0,80.6934,80.8385,80.645,80.7982,17503.0
2018-01-11 12:00:00,100.22,100.36,100.15,100.34,21450.0,80.7901,80.903,80.7337,80.8869,21450.0
2018-01-11 12:30:00,100.34,100.62,100.31,100.45,43507.0,80.8869,81.1126,80.8627,80.9756,43507.0
2018-01-11 13:00:00,100.45,100.79,100.43,100.76,39877.0,80.9756,81.2496,80.9594,81.2255,39877.0
2018-01-11 13:30:00,100.77,100.97,100.74,100.91,41120.0,81.2335,81.3947,81.2093,81.3464,41120.0
2018-01-11 14:00:00,100.91,101.49,100.86,101.42,61862.0,81.3464,81.8139,81.3061,81.7575,61862.0
2018-01-11 14:30:00,101.38,101.49,101.13,101.49,46986.0,81.7252,81.8139,81.5237,81.8139,46986.0
2018-01-11 15:00:00,101.51,101.9,101.45,101.74,61177.0,81.83,82.1444,81.7817,82.0155,61177.0
2018-01-11 15:30:00,101.77,101.97,101.66,101.93,132494.0,82.0396,82.2009,81.951,82.1686,132494.0
2018-01-12 09:30:00,101.95,102.84,101.63,102.29,78113.0,82.1847,82.9022,81.9268,82.4588,78113.0
2018-01-12 10:00:00,102.33,102.58,102.28,102.58,60953.0,82.4911,82.6926,82.4508,82.6926,60953.0
2018-01-12 10:30:00,102.61,102.81,102.5,102.5,25429.0,82.7168,82.878,82.6281,82.6281,25429.0
2018-01-12 11:00:00,102.52,102.65,102.25,102.5,106789.0,82.6442,82.749,82.4266,82.6281,106789.0
2018-01-12 11:30:00,102.43,102.62,102.37,102.54,33815.0,82.5717,82.7248,82.5233,82.6604,33815.0
2018-01-12 12:00:00,102.57,102.78,102.55,102.72,44400.0,82.6845,82.8538,82.6684,82.8055,44400.0
2018-01-12 12:30:00,102.69,102.72,102.37,102.56,60670.0,82.7813,82.8055,82.5233,82.6765,60670.0
2018-01-12 13:00:00,102.55,102.58,102.39,102.51,25220.0,82.6684,82.6926,82.5394,82.6362,25220.0
2018-01-12 13:30:00,102.5,102.65,102.47,102.6,14657.0,82.6281,82.749,82.6039,82.7087,14657.0
2018-01-12 14:00:00,102.61,102.8,102.56,102.79,15247.0,82.7168,82.87,82.6765,82.8619,15247.0
2018-01-12 14:30:00,102.79,102.87,102.72,102.85,23032.0,82.8619,82.9264,82.8055,82.9103,23032.0
2018-01-12 15:00:00,102.85,103.01,102.83,102.99,28917.0,82.9103,83.0392,82.8941,83.0231,28917.0
2018-01-12 15:30:00,102.99,103.39,102.97,103.27,166967.0,83.0231,83.3456,83.007,83.2488,166967.0
2018-01-16 09:30:00,104.04,104.23,103.63,104.21,36117.0,83.8696,84.0227,83.539,84.0066,36117.0
2018-01-16 10:00:00,104.22,104.5,104.04,104.43,63619.0,84.0147,84.2404,83.8696,84.1839,63619.0
2018-01-16 10:30:00,104.41,104.45,104.19,104.43,68778.0,84.1678,84.2001,83.9905,84.1839,68778.0
2018-01-16 11:00:00,104.44,104.76,104.29,104.76,63389.0,84.192,84.45,84.0711,84.45,63389.0
2018-01-16 11:30:00,104.77,104.88,104.19,104.25,50205.0,84.458,84.5467,83.9905,84.0388,50205.0
2018-01-16 12:00:00,104.26,104.51,104.26,104.36,27395.0,84.0469,84.2484,84.0469,84.1275,27395.0
2018-01-16 12:30:00,104.39,104.43,104.25,104.4,43194.0,84.1517,84.1839,84.0388,84.1598,43194.0
2018-01-16 13:00:00,104.41,104.51,104.36,104.4,37047.0,84.1678,84.2484,84.1275,84.1598,37047.0
2018-01-16 13:30:00,104.4,104.41,103.91,103.99,31401.0,84.1598,84.1678,83.7648,83.8292,31401.0
2018-01-16 14:00:00,104.0,104.0,103.2,103.21,31423.0,83.8373,83.8373,83.1924,83.2005,31423.0
2018-01-16 14:30:00,103.24,103.32,102.8,103.0,41658.0,83.2246,83.2891,82.87,83.0312,41658.0
2018-01-16 15:00:00,103.02,103.55,103.0,103.19,58994.0,83.0473,83.4745,83.0312,83.1843,58994.0
2018-01-16 15:30:00,103.13,103.15,102.7,102.81,149727.0,83.136,83.1521,82.7893,82.878,149727.0
2018-01-17 09:30:00,103.09,103.27,102.82,103.05,25202.0,83.1037,83.2488,82.8861,83.0715,25202.0
2018-01-17 10:00:00,103.03,103.5,103.03,103.43,23338.0,83.0554,83.4342,83.0554,83.3778,23338.0
2018-01-17 10:30:00,103.42,103.69,103.38,103.39,31837.0,83.3698,83.5874,83.3375,83.3456,31837.0
2018-01-17 11:00:00,103.34,103.7,103.34,103.42,31284.0,83.3053,83.5955,83.3053,83.3698,31284.0
2018-01-17 11:30:00,103.39,103.39,103.21,103.28,32246.0,83.3456,83.3456,83.2005,83.2569,32246.0
2018-01-17 12:00:00,103.28,103.45,103.26,103.38,16679.0,83.2569,83.3939,83.2408,83.3375,16679.0
2018-01-17 12:30:00,103.39,103.7,103.37,103.59,14308.0,83.3456,83.5955,83.3294,83.5068,14308.0
2018-01-17 13:00:00,103.61,103.68,103.45,103.48,14478.0,83.5229,83.5793,83.3939,83.4181,14478.0
2018-01-17 13:30:00,103.5,103.54,103.43,103.46,14288.0,83.4342,83.4665,83.3778,83.402,14288.0
2018-01-17 14:00:00,103.47,103.8,103.47,103.73,15233.0,83.4101,83.6761,83.4101,83.6197,15233.0
2018-01-17 14:30:00,103.71,103.8,103.59,103.7,30967.0,83.6035,83.6761,83.5068,83.5955,30967.0
2018-01-17 15:00:00,103.71,103.77,103.5,103.52,35786.0,83.6035,83.6519,83.4342,83.4504,35786.0
2018-01-17 15:30:00,103.53,103.67,103.41,103.51,109668.0,83.4584,83.5713,83.3617,83.4423,109668.0
2018-01-18 09:30:00,103.75,103.82,103.45,103.59,20137.0,83.6358,83.6922,83.3939,83.5068,20137.0
2018-01-18 10:00:00,103.59,103.83,102.82,103.05,21061.0,83.5068,83.7003,82.8861,83.0715,21061.0
2018-01-18 10:30:00,103.05,103.09,102.95,103.01,17584.0,83.0715,83.1037,82.9909,83.0392,17584.0
2018-01-18 11:00:00,102.94,102.96,102.21,102.22,42596.0,82.9828,82.9989,82.3943,82.4024,42596.0
2018-01-18 11:30:00,102.2,102.58,102.15,102.52,14867.0,82.3863,82.6926,82.346,82.6442,14867.0
2018-01-18 12:00:00,102.49,102.6,102.33,102.36,24049.0,82.6201,82.7087,82.4911,82.5153,24049.0
2018-01-18 12:30:00,102.38,102.96,102.34,102.85,17627.0,82.5314,82.9989,82.4991,82.9103,17627.0
2018-01-18 13:00:00,102.83,102.97,102.67,102.9,13860.0,82.8941,83.007,82.7652,82.9506,13860.0
2018-01-18 13:30:00,102.9,103.07,102.78,103.04,17536.0,82.9506,83.0876,82.8538,83.0634,17536.0
2018-01-18 14:00:00,103.01,103.28,103.01,103.21,12137.0,83.0392,83.2569,83.0392,83.2005,12137.0
2018-01-18 14:30:00,103.25,103.27,103.04,103.17,14464.0,83.2327,83.2488,83.0634,83.1682,14464.0
2018-01-18 15:00:00,103.12,103.28,103.05,103.12,16867.0,83.1279,83.2569,83.0715,83.1279,16867.0
2018-01-18 15:30:00,103.09,103.11,102.85,102.95,60197.0,83.1037,83.1199,82.9103,82.9909,60197.0
2018-01-19 09:30:00,103.14,103.99,103.14,103.51,88823.0,83.144,83.8292,83.144,83.4423,88823.0
2018-01-19 10:00:00,103.42,103.82,103.23,103.81,13531.0,83.3698,83.6922,83.2166,83.6841,13531.0
2018-01-19 10:30:00,103.83,104.0,103.64,103.71,15351.0,83.7003,83.8373,83.5471,83.6035,15351.0
2018-01-19 11:00:00,103.66,103.79,103.52,103.79,24786.0,83.5632,83.668,83.4504,83.668,24786.0
2018-01-19 11:30:00,103.9,104.06,103.84,103.89,19305.0,83.7567,83.8857,83.7083,83.7486,19305.0
2018-01-19 12:00:00,103.92,104.12,103.85,104.11,9244.0,83.7728,83.934,83.7164,83.926,9244.0
2018-01-19 12:30:00,104.12,104.31,104.12,104.24,6300.0,83.934,84.0872,83.934,84.0308,6300.0
2018-01-19 13:00:00,104.3,104.33,104.01,104.09,9726.0,84.0791,84.1033,83.8454,83.9099,9726.0
2018-01-19 13:30:00,104.03,104.21,103.97,104.18,16361.0,83.8615,84.0066,83.8131,83.9824,16361.0
2018-01-19 14:00:00,104.2,104.4,104.08,104.36,25281.0,83.9985,84.1598,83.9018,84.1275,25281.0
2018-01-19 14:30:00,104.36,104.45,104.05,104.05,19192.0,84.1275,84.2001,83.8776,83.8776,19192.0
2018-01-19 15:00:00,104.05,104.27,104.05,104.24,17117.0,83.8776,84.055,83.8776,84.0308,17117.0
2018-01-19 15:30:00,104.23,104.25,104.05,104.14,78547.0,84.0227,84.0388,83.8776,83.9502,78547.0
2018-01-22 09:30:00,104.25,104.25,103.59,103.93,15781.0,84.0388,84.0388,83.5068,83.7809,15781.0
2018-01-22 10:00:00,104.0,104.14,103.59,103.59,35458.0,83.8373,83.9502,83.5068,83.5068,35458.0
2018-01-22 10:30:00,103.66,103.67,103.36,103.47,47324.0,83.5632,83.5713,83.3214,83.4101,47324.0
2018-01-22 11:00:00,103.4,103.45,102.99,103.2,39620.0,83.3536,83.3939,83.0231,83.1924,39620.0
2018-01-22 11:30:00,103.23,103.62,103.18,103.4,23854.0,83.2166,83.531,83.1763,83.3536,23854.0
2018-01-22 12:00:00,103.41,103.55,103.36,103.45,20052.0,83.3617,83.4745,83.3214,83.3939,20052.0
2018-01-22 12:30:00,103.45,103.6,103.25,103.29,19687.0,83.3939,83.5149,83.2327,83.265,19687.0
2018-01-22 13:00:00,103.27,103.31,103.01,103.12,43781.0,83.2488,83.2811,83.0392,83.1279,43781.0
2018-01-22 13:30:00,103.08,103.18,103.04,103.09,28653.0,83.0957,83.1763,83.0634,83.1037,28653.0
2018-01-22 14:00:00,103.12,103.43,103.07,103.37,24592.0,83.1279,83.3778,83.0876,83.3294,24592.0
2018-01-22 14:30:00,103.44,103.56,103.32,103.48,9365.0,83.3859,83.4826,83.2891,83.4181,9365.0
2018-01-22 15:00:00,103.48,103.81,103.45,103.75,19462.0,83.4181,83.6841,83.3939,83.6358,19462.0
2018-01-22 15:30:00,103.79,104.17,103.72,104.14,102801.0,83.668,83.9743,83.6116,83.9502,102801.0
2018-01-23 09:30:00,103.89,104.12,103.63,104.01,28403.0,83.7486,83.934,83.539,83.8454,28403.0
2018-01-23 10:00:00,103.97,104.4,103.93,104.13,16813.0,83.8131,84.1598,83.7809,83.9421,16813.0
2018-01-23 10:30:00,104.1,104.18,103.98,104.16,15767.0,83.9179,83.9824,83.8212,83.9663,15767.0
2018-01-23 11:00:00,104.15,104.42,104.12,104.3,11741.0,83.9582,84.1759,83.934,84.0791,11741.0
2018-01-23 11:30:00,104.27,104.64,104.22,104.47,25292.0,84.055,84.3532,84.0147,84.2162,25292.0
2018-01-23 12:00:00,104.51,104.58,104.41,104.56,9053.0,84.2484,84.3049,84.1678,84.2887,9053.0
2018-01-23 12:30:00,104.5,104.74,104.43,104.74,7674.0,84.2404,84.4338,84.1839,84.4338,7674.0
2018-01-23 13:00:00,104.72,104.9,104.7,104.76,18810.0,84.4177,84.5628,84.4016,84.45,18810.0
2018-01-23 13:30:00,104.72,104.78,104.61,104.76,10944.0,84.4177,84.4661,84.329,84.45,10944.0
2018-01-23 14:00:00,104.73,104.81,103.93,104.38,53952.0,84.4258,84.4903,83.7809,84.1436,53952.0
2018-01-23 14:30:00,104.41,104.67,104.35,104.66,17423.0,84.1678,84.3774,84.1194,84.3693,17423.0
2018-01-23 15:00:00,104.63,104.65,104.4,104.54,21193.0,84.3452,84.3613,84.1598,84.2726,21193.0
2018-01-23 15:30:00,104.56,104.8,104.53,104.75,110699.0,84.2887,84.4822,84.2646,84.4419,110699.0
2018-01-24 09:30:00,105.0,105.0,104.34,104.82,31408.0,84.6434,84.6434,84.1114,84.4983,31408.0
2018-01-24 10:00:00,104.83,105.74,104.82,105.6,41236.0,84.5064,85.24,84.4983,85.1271,41236.0
2018-01-24 10:30:00,105.63,105.99,105.59,105.78,22944.0,85.1513,85.4415,85.119,85.2722,22944.0
2018-01-24 11:00:00,105.82,105.99,105.45,105.63,14185.0,85.3045,85.4415,85.0062,85.1513,14185.0
2018-01-24 11:30:00,105.66,105.66,105.28,105.54,25793.0,85.1755,85.1755,84.8691,85.0787,25793.0
2018-01-24 12:00:00,105.41,105.51,105.17,105.34,15775.0,84.9739,85.0546,84.7805,84.9175,15775.0
2018-01-24 12:30:00,105.33,105.71,105.24,105.71,17685.0,84.9095,85.2158,84.8369,85.2158,17685.0
2018-01-24 13:00:00,105.74,106.05,105.57,106.05,26640.0,85.24,85.4899,85.1029,85.4899,26640.0
2018-01-24 13:30:00,105.99,106.72,105.97,106.46,58906.0,85.4415,86.03,85.4254,85.8204,58906.0
2018-01-24 14:00:00,106.45,106.51,106.2,106.41,26061.0,85.8123,85.8607,85.6108,85.7801,26061.0
2018-01-24 14:30:00,106.49,106.64,106.39,106.58,23811.0,85.8446,85.9655,85.764,85.9171,23811.0
2018-01-24 15:00:00,106.58,106.66,106.31,106.63,52017.0,85.9171,85.9816,85.6995,85.9574,52017.0
2018-01-24 15:30:00,106.62,106.75,106.5,106.64,121651.0,85.9494,86.0542,85.8526,85.9655,121651.0
2018-01-25 09:30:00,105.94,106.57,105.5,106.0,97530.0,85.4012,85.9091,85.0465,85.4496,97530.0
2018-01-25 10:00:00,106.04,106.06,105.26,105.79,52681.0,85.4818,85.4979,84.853,85.2803,52681.0
2018-01-25 10:30:00,105.72,105.97,105.35,105.59,40605.0,85.2238,85.4254,84.9256,85.119,40605.0
2018-01-25 11:00:00,105.52,105.99,105.45,105.79,26212.0,85.0626,85.4415,85.0062,85.2803,26212.0
2018-01-25 11:30:00,105.75,106.25,105.7,106.18,28552.0,85.248,85.6511,85.2077,85.5947,28552.0
2018-01-25 12:00:00,106.24,106.3,106.1,106.21,25989.0,85.643,85.6914,85.5302,85.6188,25989.0
2018-01-25 12:30:00,106.21,106.47,106.19,106.32,21974.0,85.6188,85.8284,85.6027,85.7075,21974.0
2018-01-25 13:00:00,106.27,106.43,106.13,106.4,28502.0,85.6672,85.7962,85.5544,85.772,28502.0
2018-01-25 13:30:00,106.37,106.81,106.33,106.75,28712.0,85.7478,86.1025,85.7156,86.0542,28712.0
2018-01-25 14:00:00,106.7,106.75,106.5,106.57,21746.0,86.0139,86.0542,85.8526,85.9091,21746.0
2018-01-25 14:30:00,106.59,106.61,106.24,106.28,45620.0,85.9252,85.9413,85.643,85.6753,45620.0
2018-01-25 15:00:00,106.29,106.43,105.94,106.0,58134.0,85.6833,85.7962,85.4012,85.4496,58134.0
2018-01-25 15:30:00,106.0,106.48,105.97,106.31,108955.0,85.4496,85.8365,85.4254,85.6995,108955.0
2018-01-26 09:30:00,106.54,106.84,106.02,106.31,34601.0,85.8849,86.1267,85.4657,85.6995,34601.0
2018-01-26 10:00:00,106.43,106.79,106.27,106.45,23308.0,85.7962,86.0864,85.6672,85.8123,23308.0
2018-01-26 10:30:00,106.48,106.76,106.48,106.55,12638.0,85.8365,86.0622,85.8365,85.8929,12638.0
2018-01-26 11:00:00,106.51,106.79,106.42,106.79,18127.0,85.8607,86.0864,85.7881,86.0864,18127.0
2018-01-26 11:30:00,106.86,106.95,106.68,106.7,16498.0,86.1428,86.2154,85.9977,86.0139,16498.0
2018-01-26 12:00:00,106.75,106.84,106.65,106.78,9180.0,86.0542,86.1267,85.9735,86.0783,9180.0
2018-01-26 12:30:00,106.79,106.99,106.7,106.94,14010.0,86.0864,86.2476,86.0139,86.2073,14010.0
2018-01-26 13:00:00,106.96,107.12,106.86,107.03,12966.0,86.2234,86.3524,86.1428,86.2799,12966.0
2018-01-26 13:30:00,107.05,107.13,106.93,107.04,16258.0,86.296,86.3605,86.1993,86.2879,16258.0
2018-01-26 14:00:00,106.98,107.08,106.95,106.99,20120.0,86.2396,86.3202,86.2154,86.2476,20120.0
2018-01-26 14:30:00,107.02,107.17,106.94,107.04,19086.0,86.2718,86.3927,86.2073,86.2879,19086.0
2018-01-26 15:00:00,106.97,107.5,106.95,107.46,31799.0,86.2315,86.6588,86.2154,86.6265,31799.0
2018-01-26 15:30:00,107.45,107.63,107.41,107.57,95990.0,86.6184,86.7635,86.5862,86.7152,95990.0
2018-01-29 09:30:00,107.58,107.75,107.23,107.75,32241.0,86.7232,86.8603,86.4411,86.8603,32241.0
2018-01-29 10:00:00,107.73,107.73,107.02,107.2,17095.0,86.8442,86.8442,86.2718,86.4169,17095.0
2018-01-29 10:30:00,107.21,107.48,106.85,107.34,27026.0,86.425,86.6426,86.1348,86.5298,27026.0
2018-01-29 11:00:00,107.26,107.32,107.12,107.16,25848.0,86.4653,86.5136,86.3524,86.3847,25848.0
2018-01-29 11:30:00,107.14,107.16,106.85,106.94,42252.0,86.3685,86.3847,86.1348,86.2073,42252.0
2018-01-29 12:00:00,106.92,107.13,106.82,107.06,19717.0,86.1912,86.3605,86.1106,86.3041,19717.0
2018-01-29 12:30:00,107.01,107.25,107.01,107.23,15461.0,86.2638,86.4572,86.2638,86.4411,15461.0
2018-01-29 13:00:00,107.25,107.42,107.25,107.38,10657.0,86.4572,86.5943,86.4572,86.562,10657.0
2018-01-29 13:30:00,107.34,107.34,107.17,107.29,11387.0,86.5298,86.5298,86.3927,86.4895,11387.0
2018-01-29 14:00:00,107.26,107.48,107.25,107.34,13682.0,86.4653,86.6426,86.4572,86.5298,13682.0
2018-01-29 14:30:00,107.33,107.44,107.24,107.43,35364.0,86.5217,86.6104,86.4492,86.6023,35364.0
2018-01-29 15:00:00,107.41,107.44,107.3,107.31,25557.0,86.5862,86.6104,86.4975,86.5056,25557.0
2018-01-29 15:30:00,107.33,107.4,107.02,107.03,83212.0,86.5217,86.5781,86.2718,86.2799,83212.0
2018-01-30 09:30:00,106.69,106.91,105.85,105.94,55738.0,86.0058,86.1831,85.3286,85.4012,55738.0
2018-01-30 10:00:00,105.97,106.2,105.38,106.16,31225.0,85.4254,85.6108,84.9498,85.5785,31225.0
2018-01-30 10:30:00,106.16,106.47,105.73,106.15,23541.0,85.5785,85.8284,85.2319,85.5705,23541.0
2018-01-30 11:00:00,106.15,106.25,105.74,105.83,14628.0,85.5705,85.6511,85.24,85.3125,14628.0
2018-01-30 11:30:00,105.83,106.27,105.79,105.93,24532.0,85.3125,85.6672,85.2803,85.3931,24532.0
2018-01-30 12:00:00,105.94,106.11,105.72,105.72,25406.0,85.4012,85.5382,85.2238,85.2238,25406.0
2018-01-30 12:30:00,105.71,105.76,105.54,105.74,14475.0,85.2158,85.2561,85.0787,85.24,14475.0
2018-01-30 13:00:00,105.71,105.74,105.54,105.58,12965.0,85.2158,85.24,85.0787,85.111,12965.0
2018-01-30 13:30:00,105.62,105.89,105.58,105.83,15557.0,85.1432,85.3609,85.111,85.3125,15557.0
2018-01-30 14:00:00,105.85,106.01,105.45,105.45,28075.0,85.3286,85.4576,85.0062,85.0062,28075.0
2018-01-30 14:30:00,105.45,105.51,104.96,105.07,45348.0,85.0062,85.0546,84.6112,84.6999,45348.0
2018-01-30 15:00:00,105.05,105.36,104.86,105.26,38631.0,84.6837,84.9336,84.5306,84.853,38631.0
2018-01-30 15:30:00,105.26,105.59,105.17,105.2,127776.0,84.853,85.119,84.7805,84.8047,127776.0
2018-01-31 09:30:00,105.37,105.88,105.15,105.34,27749.0,84.9417,85.3528,84.7644,84.9175,27749.0
2018-01-31 10:00:00,105.33,105.83,105.1,105.4,105213.0,84.9095,85.3125,84.724,84.9659,105213.0
2018-01-31 10:30:00,105.35,105.44,105.0,105.15,14239.0,84.9256,84.9981,84.6434,84.7644,14239.0
2018-01-31 11:00:00,104.99,105.14,104.74,104.76,14714.0,84.6354,84.7563,84.4338,84.45,14714.0
2018-01-31 11:30:00,104.77,104.8,104.46,104.47,23731.0,84.458,84.4822,84.2081,84.2162,23731.0
2018-01-31 12:00:00,104.49,104.71,104.37,104.49,18075.0,84.2323,84.4097,84.1356,84.2323,18075.0
2018-01-31 12:30:00,104.55,104.62,104.38,104.44,22206.0,84.2807,84.3371,84.1436,84.192,22206.0
2018-01-31 13:00:00,104.41,104.57,104.01,104.09,36199.0,84.1678,84.2968,83.8454,83.9099,36199.0
2018-01-31 13:30:00,104.13,104.36,103.75,103.75,41675.0,83.9421,84.1275,83.6358,83.6358,41675.0
2018-01-31 14:00:00,103.8,104.64,103.58,103.72,63282.0,83.6761,84.3532,83.4987,83.6116,63282.0
2018-01-31 14:30:00,103.67,103.75,103.22,103.67,28010.0,83.5713,83.6358,83.2085,83.5713,28010.0
2018-01-31 15:00:00,103.68,103.77,103.5,103.73,35944.0,83.5793,83.6519,83.4342,83.6197,35944.0
2018-01-31 15:30:00,103.77,104.36,103.77,104.12,256494.0,83.6519,84.1275,83.6519,83.934,256494.0
2018-02-01 09:30:00,103.38,104.31,103.11,103.34,85569.0,83.3375,84.0872,83.1199,83.3053,85569.0
2018-02-01 10:00:00,103.33,103.89,103.32,103.5,67375.0,83.2972,83.7486,83.2891,83.4342,67375.0
2018-02-01 10:30:00,103.48,103.76,103.06,103.08,36646.0,83.4181,83.6438,83.0795,83.0957,36646.0
2018-02-01 11:00:00,103.15,103.25,102.88,102.89,58865.0,83.1521,83.2327,82.9344,82.9425,58865.0
2018-02-01 11:30:00,102.92,103.62,102.91,103.55,37707.0,82.9667,83.531,82.9586,83.4745,37707.0
2018-02-01 12:00:00,103.55,103.56,103.19,103.35,15659.0,83.4745,83.4826,83.1843,83.3133,15659.0
2018-02-01 12:30:00,103.38,103.67,103.37,103.44,16314.0,83.3375,83.5713,83.3294,83.3859,16314.0
2018-02-01 13:00:00,103.48,103.75,103.48,103.61,23679.0,83.4181,83.6358,83.4181,83.5229,23679.0
2018-02-01 13:30:00,103.65,103.7,103.41,103.43,13119.0,83.5552,83.5955,83.3617,83.3778,13119.0
2018-02-01 14:00:00,103.45,103.58,102.78,103.02,54384.0,83.3939,83.4987,82.8538,83.0473,54384.0
2018-02-01 14:30:00,103.06,103.35,102.89,103.29,35570.0,83.0795,83.3133,82.9425,83.265,35570.0
2018-02-01 15:00:00,103.28,103.45,102.99,103.0,33744.0,83.2569,83.3939,83.0231,83.0312,33744.0
2018-02-01 15:30:00,102.99,103.42,102.78,103.21,122657.0,83.0231,83.3698,82.8538,83.2005,122657.0
2018-02-02 09:30:00,102.99,103.71,102.61,103.58,55116.0,83.0231,83.6035,82.7168,83.4987,55116.0
2018-02-02 10:00:00,103.59,104.14,103.4,103.7,64246.0,83.5068,83.9502,83.3536,83.5955,64246.0
2018-02-02 10:30:00,103.67,103.84,103.26,103.26,36465.0,83.5713,83.7083,83.2408,83.2408,36465.0
2018-02-02 11:00:00,103.37,103.65,102.88,103.63,47728.0,83.3294,83.5552,82.9344,83.539,47728.0
2018-02-02 11:30:00,103.51,103.68,103.4,103.42,21366.0,83.4423,83.5793,83.3536,83.3698,21366.0
2018-02-02 12:00:00,103.28,103.63,103.2,103.58,17769.0,83.2569,83.539,83.1924,83.4987,17769.0
2018-02-02 12:30:00,103.51,103.84,103.47,103.8,43121.0,83.4423,83.7083,83.4101,83.6761,43121.0
2018-02-02 13:00:00,103.73,103.83,103.53,103.78,47073.0,83.6197,83.7003,83.4584,83.66,47073.0
2018-02-02 13:30:00,103.73,103.9,103.34,103.36,36750.0,83.6197,83.7567,83.3053,83.3214,36750.0
2018-02-02 14:00:00,103.36,103.36,102.57,102.66,32950.0,83.3214,83.3214,82.6845,82.7571,32950.0
2018-02-02 14:30:00,102.73,102.83,102.25,102.31,48986.0,82.8135,82.8941,82.4266,82.4749,48986.0
2018-02-02 15:00:00,102.29,102.71,101.96,102.52,47263.0,82.4588,82.7974,82.1928,82.6442,47263.0
2018-02-02 15:30:00,102.48,102.58,101.9,102.18,219115.0,82.612,82.6926,82.1444,82.3702,219115.0
2018-02-05 09:30:00,101.39,102.82,101.31,102.51,90905.0,81.7333,82.8861,81.6688,82.6362,90905.0
2018-02-05 10:00:00,102.52,102.74,102.28,102.5,55379.0,82.6442,82.8216,82.4508,82.6281,55379.0
2018-02-05 10:30:00,102.48,102.86,101.89,102.81,58355.0,82.612,82.9183,82.1364,82.878,58355.0
2018-02-05 11:00:00,102.8,102.87,102.59,102.59,32035.0,82.87,82.9264,82.7007,82.7007,32035.0
2018-02-05 11:30:00,102.57,102.72,102.45,102.65,36446.0,82.6845,82.8055,82.5878,82.749,36446.0
2018-02-05 12:00:00,102.61,102.63,101.95,102.28,60964.0,82.7168,82.7329,82.1847,82.4508,60964.0
2018-02-05 12:30:00,102.3,102.59,102.23,102.23,24230.0,82.4669,82.7007,82.4105,82.4105,24230.0
2018-02-05 13:00:00,102.19,102.19,101.5,101.99,31125.0,82.3782,82.3782,81.822,82.217,31125.0
2018-02-05 13:30:00,102.0,102.22,101.6,102.22,28317.0,82.225,82.4024,81.9026,82.4024,28317.0
2018-02-05 14:00:00,102.13,102.19,101.48,101.57,22104.0,82.3298,82.3782,81.8059,81.8784,22104.0
2018-02-05 14:30:00,101.53,101.53,100.82,100.94,66948.0,81.8462,81.8462,81.2738,81.3706,66948.0
2018-02-05 15:00:00,100.91,101.54,99.96,101.21,109476.0,81.3464,81.8542,80.5805,81.5882,109476.0
2018-02-05 15:30:00,101.21,101.57,99.66,99.69,194509.0,81.5882,81.8784,80.3387,80.3629,194509.0
2018-02-06 09:30:00,98.28,100.18,96.91,99.59,94971.0,79.2263,80.7579,78.1219,80.2823,94971.0
2018-02-06 10:00:00,99.67,100.47,99.06,99.2,45187.0,80.3468,80.9917,79.855,79.9679,45187.0
2018-02-06 10:30:00,99.27,99.98,98.39,99.21,57843.0,80.0243,80.5967,79.3149,79.976,57843.0
2018-02-06 11:00:00,99.21,99.56,98.57,98.61,54993.0,79.976,80.2581,79.46,79.4923,54993.0
2018-02-06 11:30:00,98.51,99.19,98.15,98.59,66469.0,79.4117,79.9598,79.1215,79.4762,66469.0
2018-02-06 12:00:00,98.63,99.96,98.62,99.88,49935.0,79.5084,80.5805,79.5003,80.5161,49935.0
2018-02-06 12:30:00,99.89,100.15,98.82,99.26,51982.0,80.5241,80.7337,79.6616,80.0163,51982.0
2018-02-06 13:00:00,99.26,99.26,98.53,98.87,33205.0,80.0163,80.0163,79.4278,79.7019,33205.0
2018-02-06 13:30:00,98.88,98.88,98.28,98.44,56104.0,79.7099,79.7099,79.2263,79.3552,56104.0
2018-02-06 14:00:00,98.37,98.44,97.94,98.29,35429.0,79.2988,79.3552,78.9522,79.2343,35429.0
2018-02-06 14:30:00,98.2,99.84,98.17,99.75,48488.0,79.1618,80.4838,79.1376,80.4113,48488.0
2018-02-06 15:00:00,99.68,100.62,99.68,100.16,59461.0,80.3548,81.1126,80.3548,80.7418,59461.0
2018-02-06 15:30:00,100.11,100.63,99.53,100.08,173615.0,80.7015,81.1207,80.2339,80.6773,173615.0
2018-02-07 09:30:00,99.96,101.41,99.64,100.69,31528.0,80.5805,81.7494,80.3226,81.169,31528.0
2018-02-07 10:00:00,100.7,101.19,100.39,100.84,52242.0,81.1771,81.5721,80.9272,81.2899,52242.0
2018-02-07 10:30:00,100.91,101.83,100.78,101.44,31495.0,81.3464,82.088,81.2416,81.7736,31495.0
2018-02-07 11:00:00,101.54,101.59,100.84,100.94,36778.0,81.8542,81.8945,81.2899,81.3706,36778.0
2018-02-07 11:30:00,100.91,101.18,100.77,101.15,26585.0,81.3464,81.564,81.2335,81.5398,26585.0
2018-02-07 12:00:00,101.22,101.22,100.7,100.97,18348.0,81.5963,81.5963,81.1771,81.3947,18348.0
2018-02-07 12:30:00,101.01,101.01,100.52,100.56,16731.0,81.427,81.427,81.032,81.0642,16731.0
2018-02-07 13:00:00,100.61,100.71,100.08,100.27,27445.0,81.1045,81.1851,80.6773,80.8304,27445.0
2018-02-07 13:30:00,100.4,100.97,100.12,100.34,20793.0,80.9352,81.3947,80.7095,80.8869,20793.0
2018-02-07 14:00:00,100.3,100.47,99.74,100.47,43195.0,80.8546,80.9917,80.4032,80.9917,43195.0
2018-02-07 14:30:00,100.5,100.54,99.6,100.01,40514.0,81.0159,81.0481,80.2903,80.6209,40514.0
2018-02-07 15:00:00,100.05,100.56,99.99,100.53,55908.0,80.6531,81.0642,80.6047,81.04,55908.0
2018-02-07 15:30:00,100.52,100.67,99.17,99.27,225427.0,81.032,81.1529,79.9437,80.0243,225427.0
2018-02-08 09:30:00,99.33,99.74,98.55,99.59,56057.0,80.0727,80.4032,79.4439,80.2823,56057.0
2018-02-08 10:00:00,99.57,100.44,99.14,99.23,82214.0,80.2662,80.9675,79.9195,79.9921,82214.0
2018-02-08 10:30:00,99.23,99.64,98.23,98.4,77206.0,79.9921,80.3226,79.1859,79.323,77206.0
2018-02-08 11:00:00,98.41,98.84,98.25,98.64,49680.0,79.331,79.6777,79.2021,79.5165,49680.0
2018-02-08 11:30:00,98.71,98.81,97.75,98.46,74379.0,79.5729,79.6535,78.799,79.3714,74379.0
2018-02-08 12:00:00,98.31,98.51,97.67,97.94,33388.0,79.2504,79.4117,78.7345,78.9522,33388.0
2018-02-08 12:30:00,97.95,98.17,97.22,97.52,42466.0,78.9602,79.1376,78.3718,78.6136,42466.0
2018-02-08 13:00:00,97.49,98.34,97.4,97.9,43489.0,78.5894,79.2746,78.5169,78.9199,43489.0
2018-02-08 13:30:00,97.8,98.88,97.74,98.61,51536.0,78.8393,79.7099,78.7909,79.4923,51536.0
2018-02-08 14:00:00,98.62,98.62,97.99,98.18,54588.0,79.5003,79.5003,78.9925,79.1456,54588.0
2018-02-08 14:30:00,98.08,98.17,97.62,97.83,63446.0,79.065,79.1376,78.6942,78.8635,63446.0
2018-02-08 15:00:00,97.84,98.24,97.45,97.81,76703.0,78.8716,79.194,78.5572,78.8474,76703.0
2018-02-08 15:30:00,97.73,97.8,96.28,96.3,212453.0,78.7829,78.8393,77.614,77.6301,212453.0
2018-02-09 09:30:00,97.12,97.57,96.33,96.62,39741.0,78.2911,78.6539,77.6543,77.8881,39741.0
2018-02-09 10:00:00,96.52,96.71,95.6,95.68,49312.0,77.8075,77.9606,77.0658,77.1303,49312.0
2018-02-09 10:30:00,95.6,95.65,94.18,94.92,76716.0,77.0658,77.1061,75.9211,76.5177,76716.0
2018-02-09 11:00:00,94.94,95.37,94.51,94.78,63891.0,76.5338,76.8804,76.1872,76.4048,63891.0
2018-02-09 11:30:00,94.77,95.13,94.29,94.38,35889.0,76.3967,76.687,76.0098,76.0824,35889.0
2018-02-09 12:00:00,94.39,94.5,93.37,93.52,76030.0,76.0904,76.1791,75.2682,75.3891,76030.0
2018-02-09 12:30:00,93.62,93.81,92.82,93.8,74576.0,75.4697,75.6229,74.8248,75.6148,74576.0
2018-02-09 13:00:00,93.78,94.07,93.44,94.03,114377.0,75.5987,75.8325,75.3246,75.8002,114377.0
2018-02-09 13:30:00,93.92,94.98,93.41,94.41,41966.0,75.7115,76.566,75.3004,76.1065,41966.0
2018-02-09 14:00:00,94.4,96.41,94.34,95.71,50604.0,76.0985,77.7188,76.0501,77.1545,50604.0
2018-02-09 14:30:00,95.76,96.51,95.67,95.9,63493.0,77.1948,77.7994,77.1223,77.3077,63493.0
2018-02-09 15:00:00,95.87,96.41,95.31,96.31,91185.0,77.2835,77.7188,76.8321,77.6382,91185.0
2018-02-09 15:30:00,96.27,98.04,96.26,97.02,180335.0,77.6059,79.0328,77.5979,78.2105,180335.0
2018-02-12 09:30:00,98.09,98.63,97.56,97.76,48895.0,79.0731,79.5084,78.6458,78.8071,48895.0
2018-02-12 10:00:00,97.71,98.07,96.52,97.26,60410.0,78.7668,79.057,77.8075,78.404,60410.0
2018-02-12 10:30:00,97.29,97.78,96.85,97.64,43949.0,78.4282,78.8232,78.0735,78.7103,43949.0
2018-02-12 11:00:00,97.59,97.73,97.05,97.39,31579.0,78.67,78.7829,78.2347,78.5088,31579.0
2018-02-12 11:30:00,97.4,97.96,97.17,97.96,24060.0,78.5169,78.9683,78.3315,78.9683,24060.0
2018-02-12 12:00:00,97.9,98.31,97.79,98.02,27304.0,78.9199,79.2504,78.8313,79.0167,27304.0
2018-02-12 12:30:00,97.93,97.93,97.57,97.64,20049.0,78.9441,78.9441,78.6539,78.7103,20049.0
2018-02-12 13:00:00,97.68,97.76,97.41,97.6,25122.0,78.7426,78.8071,78.5249,78.6781,25122.0
2018-02-12 13:30:00,97.63,97.89,97.24,97.79,43423.0,78.7023,78.9119,78.3879,78.8313,43423.0
2018-02-12 14:00:00,97.82,97.83,97.49,97.71,43616.0,78.8554,78.8635,78.5894,78.7668,43616.0
2018-02-12 14:30:00,97.69,98.01,97.5,97.58,60725.0,78.7506,79.0086,78.5975,78.662,60725.0
2018-02-12 15:00:00,97.66,98.47,97.66,98.15,43660.0,78.7265,79.3794,78.7265,79.1215,43660.0
2018-02-12 15:30:00,98.19,98.28,97.41,97.7,131981.0,79.1537,79.2263,78.5249,78.7587,131981.0
2018-02-13 09:30:00,97.79,98.15,96.54,96.77,61868.0,78.8313,79.1215,77.8236,78.009,61868.0
2018-02-13 10:00:00,96.84,96.92,96.16,96.65,59857.0,78.0654,78.1299,77.5173,77.9123,59857.0
2018-02-13 10:30:00,96.65,96.97,96.49,96.9,92336.0,77.9123,78.1702,77.7833,78.1138,92336.0
2018-02-13 11:00:00,96.86,96.86,96.32,96.32,20977.0,78.0816,78.0816,77.6462,77.6462,20977.0
2018-02-13 11:30:00,96.33,96.51,96.14,96.49,23996.0,77.6543,77.7994,77.5011,77.7833,23996.0
2018-02-13 12:00:00,96.41,96.71,96.08,96.61,66641.0,77.7188,77.9606,77.4528,77.88,66641.0
2018-02-13 12:30:00,96.61,96.7,96.13,96.28,53094.0,77.88,77.9526,77.4931,77.614,53094.0
2018-02-13 13:00:00,96.31,96.77,96.09,96.58,65155.0,77.6382,78.009,77.4608,77.8558,65155.0
2018-02-13 13:30:00,96.53,96.85,96.42,96.54,20721.0,77.8155,78.0735,77.7269,77.8236,20721.0
2018-02-13 14:00:00,96.49,96.99,96.43,96.72,45933.0,77.7833,78.1863,77.7349,77.9687,45933.0
2018-02-13 14:30:00,96.72,96.9,96.61,96.74,26106.0,77.9687,78.1138,77.88,77.9848,26106.0
2018-02-13 15:00:00,96.67,96.86,96.6,96.77,42588.0,77.9284,78.0816,77.872,78.009,42588.0
2018-02-13 15:30:00,96.77,96.95,96.6,96.72,208548.0,78.009,78.1541,77.872,77.9687,208548.0
2018-02-14 09:30:00,96.3,96.88,96.04,96.11,51166.0,77.6301,78.0977,77.4205,77.477,51166.0
2018-02-14 10:00:00,96.21,97.33,96.03,97.04,93643.0,77.5576,78.4604,77.4125,78.2267,93643.0
2018-02-14 10:30:00,97.05,97.54,96.97,97.3,67413.0,78.2347,78.6297,78.1702,78.4362,67413.0
2018-02-14 11:00:00,97.34,97.72,97.14,97.48,25029.0,78.4685,78.7748,78.3073,78.5814,25029.0
2018-02-14 11:30:00,97.49,97.66,97.22,97.51,22452.0,78.5894,78.7265,78.3718,78.6055,22452.0
2018-02-14 12:00:00,97.47,97.82,97.37,97.79,23729.0,78.5733,78.8554,78.4927,78.8313,23729.0
2018-02-14 12:30:00,97.77,97.99,97.6,97.95,26619.0,78.8151,78.9925,78.6781,78.9602,26619.0
2018-02-14 13:00:00,97.93,98.73,97.93,98.6,40665.0,78.9441,79.589,78.9441,79.4842,40665.0
2018-02-14 13:30:00,98.61,98.99,98.54,98.97,50534.0,79.4923,79.7986,79.4358,79.7825,50534.0
2018-02-14 14:00:00,98.97,99.32,98.69,98.73,42490.0,79.7825,80.0646,79.5568,79.589,42490.0
2018-02-14 14:30:00,98.76,99.07,98.72,98.95,29586.0,79.6132,79.8631,79.5809,79.7664,29586.0
2018-02-14 15:00:00,98.97,99.15,98.71,98.72,56134.0,79.7825,79.9276,79.5729,79.5809,56134.0
2018-02-14 15:30:00,98.7,99.15,98.54,98.96,185946.0,79.5648,79.9276,79.4358,79.7744,185946.0
2018-02-15 09:30:00,99.5,100.01,99.45,99.75,33040.0,80.2097,80.6209,80.1694,80.4113,33040.0
2018-02-15 10:00:00,99.84,99.84,99.13,99.23,34139.0,80.4838,80.4838,79.9115,79.9921,34139.0
2018-02-15 10:30:00,99.19,99.27,98.57,99.11,40136.0,79.9598,80.0243,79.46,79.8953,40136.0
2018-02-15 11:00:00,99.08,99.64,98.75,99.64,98589.0,79.8712,80.3226,79.6051,80.3226,98589.0
2018-02-15 11:30:00,99.59,99.65,99.15,99.27,23545.0,80.2823,80.3306,79.9276,80.0243,23545.0
2018-02-15 12:00:00,99.3,99.58,99.3,99.48,14002.0,80.0485,80.2742,80.0485,80.1936,14002.0
2018-02-15 12:30:00,99.49,99.68,99.13,99.28,38948.0,80.2017,80.3548,79.9115,80.0324,38948.0
2018-02-15 13:00:00,99.32,99.43,99.28,99.32,13935.0,80.0646,80.1533,80.0324,80.0646,13935.0
2018-02-15 13:30:00,99.3,100.26,99.21,100.18,46507.0,80.0485,80.8224,79.976,80.7579,46507.0
2018-02-15 14:00:00,100.12,100.76,100.09,100.54,51260.0,80.7095,81.2255,80.6853,81.0481,51260.0
2018-02-15 14:30:00,100.57,100.77,100.38,100.62,20132.0,81.0723,81.2335,80.9191,81.1126,20132.0
2018-02-15 15:00:00,100.6,100.9,100.57,100.75,88720.0,81.0965,81.3383,81.0723,81.2174,88720.0
2018-02-15 15:30:00,100.73,100.92,100.54,100.92,213199.0,81.2013,81.3544,81.0481,81.3544,213199.0
2018-02-16 09:30:00,100.49,101.08,99.97,99.97,103264.0,81.0078,81.4834,80.5886,80.5886,103264.0
2018-02-16 10:00:00,99.9,100.5,99.6,100.5,56076.0,80.5322,81.0159,80.2903,81.0159,56076.0
2018-02-16 10:30:00,100.49,100.49,99.72,99.81,55906.0,81.0078,81.0078,80.3871,80.4596,55906.0
2018-02-16 11:00:00,99.82,100.51,99.82,100.43,39393.0,80.4677,81.0239,80.4677,80.9594,39393.0
2018-02-16 11:30:00,100.45,100.83,100.43,100.59,34452.0,80.9756,81.2819,80.9594,81.0884,34452.0
2018-02-16 12:00:00,100.6,100.71,100.28,100.3,16988.0,81.0965,81.1851,80.8385,80.8546,16988.0
2018-02-16 12:30:00,100.3,100.62,99.9,100.22,49141.0,80.8546,81.1126,80.5322,80.7901,49141.0
2018-02-16 13:00:00,100.22,100.31,99.31,99.33,101478.0,80.7901,80.8627,80.0566,80.0727,101478.0
2018-02-16 13:30:00,99.34,99.79,99.1,99.61,41768.0,80.0807,80.4435,79.8873,80.2984,41768.0
2018-02-16 14:00:00,99.71,99.8,99.24,99.29,59898.0,80.379,80.4516,80.0001,80.0404,59898.0
2018-02-16 14:30:00,99.28,99.8,99.23,99.78,46306.0,80.0324,80.4516,79.9921,80.4354,46306.0
2018-02-16 15:00:00,99.76,99.88,99.66,99.69,64268.0,80.4193,80.5161,80.3387,80.3629,64268.0
2018-02-16 15:30:00,99.71,100.17,99.46,99.82,206001.0,80.379,80.7498,80.1775,80.4677,206001.0
2018-02-20 09:30:00,95.33,96.56,94.4,94.49,156433.0,76.8482,77.8397,76.0985,76.171,156433.0
2018-02-20 10:00:00,94.53,95.95,94.43,95.88,70738.0,76.2033,77.348,76.1227,77.2915,70738.0
2018-02-20 10:30:00,95.91,96.89,95.68,96.5,118912.0,77.3157,78.1057,77.1303,77.7913,118912.0
2018-02-20 11:00:00,96.53,96.69,96.13,96.4,101229.0,77.8155,77.9445,77.4931,77.7107,101229.0
2018-02-20 11:30:00,96.4,96.5,95.96,96.25,68725.0,77.7107,77.7913,77.356,77.5898,68725.0
2018-02-20 12:00:00,96.27,96.42,96.15,96.35,45779.0,77.6059,77.7269,77.5092,77.6704,45779.0
2018-02-20 12:30:00,96.35,96.39,95.7,95.77,36624.0,77.6704,77.7027,77.1464,77.2029,36624.0
2018-02-20 13:00:00,95.79,95.79,94.51,94.51,84793.0,77.219,77.219,76.1872,76.1872,84793.0
2018-02-20 13:30:00,94.55,95.02,94.49,95.02,56194.0,76.2194,76.5983,76.171,76.5983,56194.0
2018-02-20 14:00:00,95.05,95.25,94.77,94.97,59955.0,76.6225,76.7837,76.3967,76.558,59955.0
2018-02-20 14:30:00,94.94,95.07,94.8,94.98,73469.0,76.5338,76.6386,76.4209,76.566,73469.0
2018-02-20 15:00:00,94.98,95.15,94.74,95.09,96302.0,76.566,76.7031,76.3726,76.6547,96302.0
2018-02-20 15:30:00,95.12,95.33,94.63,94.67,279870.0,76.6789,76.8482,76.2839,76.3161,279870.0
2018-02-21 09:30:00,94.4,94.67,92.5,93.07,95637.0,76.0985,76.3161,74.5668,75.0263,95637.0
2018-02-21 10:00:00,93.06,93.62,93.03,93.44,60129.0,75.0183,75.4697,74.9941,75.3246,60129.0
2018-02-21 10:30:00,93.44,93.81,93.26,93.79,41559.0,75.3246,75.6229,75.1795,75.6067,41559.0
2018-02-21 11:00:00,93.81,93.88,93.52,93.66,43698.0,75.6229,75.6793,75.3891,75.5019,43698.0
2018-02-21 11:30:00,93.69,93.99,93.44,93.91,44845.0,75.5261,75.768,75.3246,75.7035,44845.0
2018-02-21 12:00:00,93.92,94.17,93.66,93.66,41244.0,75.7115,75.9131,75.5019,75.5019,41244.0
2018-02-21 12:30:00,93.72,93.81,93.5,93.79,49204.0,75.5503,75.6229,75.373,75.6067,49204.0
2018-02-21 13:00:00,93.73,93.89,93.5,93.63,96971.0,75.5584,75.6874,75.373,75.4778,96971.0
2018-02-21 13:30:00,93.63,94.06,93.6,94.02,31230.0,75.4778,75.8244,75.4536,75.7921,31230.0
2018-02-21 14:00:00,94.02,94.8,93.99,94.29,47741.0,75.7921,76.4209,75.768,76.0098,47741.0
2018-02-21 14:30:00,94.28,94.39,93.87,94.18,48249.0,76.0017,76.0904,75.6712,75.9211,48249.0
2018-02-21 15:00:00,94.17,94.2,93.56,93.82,107100.0,75.9131,75.9373,75.4213,75.6309,107100.0
2018-02-21 15:30:00,93.78,94.04,93.31,93.32,218649.0,75.5987,75.8083,75.2198,75.2279,218649.0
2018-02-22 09:30:00,93.54,94.83,93.54,94.59,63813.0,75.4052,76.4451,75.4052,76.2516,63813.0
2018-02-22 10:00:00,94.44,94.61,93.97,94.41,35312.0,76.1307,76.2678,75.7518,76.1065,35312.0
2018-02-22 10:30:00,94.42,94.42,93.75,93.86,45778.0,76.1146,76.1146,75.5745,75.6632,45778.0
2018-02-22 11:00:00,93.82,94.01,93.5,94.01,52240.0,75.6309,75.7841,75.373,75.7841,52240.0
2018-02-22 11:30:00,94.0,94.14,93.7,94.03,32667.0,75.776,75.8889,75.5342,75.8002,32667.0
2018-02-22 12:00:00,94.03,94.2,93.81,93.96,43911.0,75.8002,75.9373,75.6229,75.7438,43911.0
2018-02-22 12:30:00,93.96,94.08,93.32,93.32,47718.0,75.7438,75.8405,75.2279,75.2279,47718.0
2018-02-22 13:00:00,93.38,93.6,93.37,93.55,37444.0,75.2762,75.4536,75.2682,75.4133,37444.0
2018-02-22 13:30:00,93.51,93.53,92.87,93.27,82651.0,75.381,75.3971,74.8651,75.1876,82651.0
2018-02-22 14:00:00,93.22,93.56,93.15,93.56,33563.0,75.1472,75.4213,75.0908,75.4213,33563.0
2018-02-22 14:30:00,93.52,93.57,92.61,92.61,41620.0,75.3891,75.4294,74.6555,74.6555,41620.0
2018-02-22 15:00:00,92.61,93.06,92.45,92.86,97535.0,74.6555,75.0183,74.5265,74.857,97535.0
2018-02-22 15:30:00,92.91,93.17,92.55,92.92,146638.0,74.8973,75.1069,74.6071,74.9054,146638.0
2018-02-23 09:30:00,93.33,93.79,92.67,92.73,34738.0,75.2359,75.6067,74.7039,74.7522,34738.0
2018-02-23 10:00:00,92.79,93.47,92.71,93.41,58174.0,74.8006,75.3488,74.7361,75.3004,58174.0
2018-02-23 10:30:00,93.35,93.79,93.3,93.4,51872.0,75.252,75.6067,75.2117,75.2923,51872.0
2018-02-23 11:00:00,93.4,93.7,93.34,93.7,30364.0,75.2923,75.5342,75.244,75.5342,30364.0
2018-02-23 11:30:00,93.66,93.98,93.46,93.62,39273.0,75.5019,75.7599,75.3407,75.4697,39273.0
2018-02-23 12:00:00,93.63,93.72,93.4,93.45,40076.0,75.4778,75.5503,75.2923,75.3327,40076.0
2018-02-23 12:30:00,93.47,93.78,93.45,93.66,41147.0,75.3488,75.5987,75.3327,75.5019,41147.0
2018-02-23 13:00:00,93.62,93.62,93.37,93.45,14559.0,75.4697,75.4697,75.2682,75.3327,14559.0
2018-02-23 13:30:00,93.45,93.54,93.16,93.38,24658.0,75.3327,75.4052,75.0989,75.2762,24658.0
2018-02-23 14:00:00,93.35,93.78,93.18,93.67,38251.0,75.252,75.5987,75.115,75.51,38251.0
2018-02-23 14:30:00,93.64,93.99,93.53,93.9,33650.0,75.4858,75.768,75.3971,75.6954,33650.0
2018-02-23 15:00:00,93.92,94.36,93.92,94.36,80715.0,75.7115,76.0662,75.7115,76.0662,80715.0
2018-02-23 15:30:00,94.35,94.6,94.23,94.53,137948.0,76.0582,76.2597,75.9614,76.2033,137948.0
2018-02-26 09:30:00,94.71,94.92,94.25,94.59,39105.0,76.3484,76.5177,75.9776,76.2516,39105.0
2018-02-26 10:00:00,94.65,95.01,93.96,94.12,48500.0,76.3,76.5902,75.7438,75.8728,48500.0
2018-02-26 10:30:00,94.04,94.1,93.85,94.1,27709.0,75.8083,75.8566,75.6551,75.8566,27709.0
2018-02-26 11:00:00,94.08,94.4,94.02,94.36,40592.0,75.8405,76.0985,75.7921,76.0662,40592.0
2018-02-26 11:30:00,94.33,94.64,94.25,94.62,24324.0,76.042,76.2919,75.9776,76.2758,24324.0
2018-02-26 12:00:00,94.53,94.84,94.46,94.81,19662.0,76.2033,76.4532,76.1468,76.429,19662.0
2018-02-26 12:30:00,94.8,94.87,94.56,94.81,16379.0,76.4209,76.4774,76.2275,76.429,16379.0
2018-02-26 13:00:00,94.81,94.88,94.54,94.6,18828.0,76.429,76.4854,76.2113,76.2597,18828.0
2018-02-26 13:30:00,94.63,95.03,94.56,94.9,29155.0,76.2839,76.6063,76.2275,76.5015,29155.0
2018-02-26 14:00:00,94.91,94.94,94.72,94.76,21376.0,76.5096,76.5338,76.3564,76.3887,21376.0
2018-02-26 14:30:00,94.73,94.9,94.66,94.69,21892.0,76.3645,76.5015,76.3081,76.3323,21892.0
2018-02-26 15:00:00,94.69,94.95,94.63,94.9,34450.0,76.3323,76.5418,76.2839,76.5015,34450.0
2018-02-26 15:30:00,94.9,94.94,94.61,94.86,111416.0,76.5015,76.5338,76.2678,76.4693,111416.0
2018-02-27 09:30:00,95.13,95.21,94.25,94.51,55212.0,76.687,76.7514,75.9776,76.1872,55212.0
2018-02-27 10:00:00,94.5,94.96,94.02,94.03,37325.0,76.1791,76.5499,75.7921,75.8002,37325.0
2018-02-27 10:30:00,93.95,93.95,93.21,93.41,36582.0,75.7357,75.7357,75.1392,75.3004,36582.0
2018-02-27 11:00:00,93.39,93.76,93.3,93.5,30702.0,75.2843,75.5826,75.2117,75.373,30702.0
2018-02-27 11:30:00,93.51,93.71,93.1,93.52,65193.0,75.381,75.5422,75.0505,75.3891,65193.0
2018-02-27 12:00:00,93.48,93.88,93.47,93.68,24395.0,75.3568,75.6793,75.3488,75.5181,24395.0
2018-02-27 12:30:00,93.65,93.78,93.33,93.63,21107.0,75.4939,75.5987,75.2359,75.4778,21107.0
2018-02-27 13:00:00,93.57,93.85,93.52,93.72,39345.0,75.4294,75.6551,75.3891,75.5503,39345.0
2018-02-27 13:30:00,93.7,93.8,93.29,93.48,48365.0,75.5342,75.6148,75.2037,75.3568,48365.0
2018-02-27 14:00:00,93.49,93.57,93.1,93.31,25847.0,75.3649,75.4294,75.0505,75.2198,25847.0
2018-02-27 14:30:00,93.3,93.55,93.08,93.3,29805.0,75.2117,75.4133,75.0344,75.2117,29805.0
2018-02-27 15:00:00,93.3,93.42,92.98,93.13,36472.0,75.2117,75.3085,74.9538,75.0747,36472.0
2018-02-27 15:30:00,93.13,93.19,92.57,92.57,107708.0,75.0747,75.1231,74.6233,74.6233,107708.0
2018-02-28 09:30:00,92.88,93.13,92.21,93.01,44801.0,74.8732,75.0747,74.3331,74.978,44801.0
2018-02-28 10:00:00,93.01,93.4,92.91,93.16,46423.0,74.978,75.2923,74.8973,75.0989,46423.0
2018-02-28 10:30:00,93.1,93.11,92.14,92.56,43111.0,75.0505,75.0586,74.2766,74.6152,43111.0
2018-02-28 11:00:00,92.56,92.56,92.15,92.37,29890.0,74.6152,74.6152,74.2847,74.462,29890.0
2018-02-28 11:30:00,92.32,92.68,92.1,92.68,33428.0,74.4217,74.7119,74.2444,74.7119,33428.0
2018-02-28 12:00:00,92.75,93.1,92.71,93.08,32028.0,74.7684,75.0505,74.7361,75.0344,32028.0
2018-02-28 12:30:00,93.08,93.54,93.08,93.23,43039.0,75.0344,75.4052,75.0344,75.1553,43039.0
2018-02-28 13:00:00,93.16,93.16,92.8,92.98,23230.0,75.0989,75.0989,74.8087,74.9538,23230.0
2018-02-28 13:30:00,93.0,93.07,92.84,92.97,28935.0,74.9699,75.0263,74.8409,74.9457,28935.0
2018-02-28 14:00:00,92.98,93.07,92.77,92.78,26400.0,74.9538,75.0263,74.7845,74.7925,26400.0
2018-02-28 14:30:00,92.79,92.8,92.44,92.5,44355.0,74.8006,74.8087,74.5185,74.5668,44355.0
2018-02-28 15:00:00,92.52,92.72,92.39,92.5,68855.0,74.583,74.7442,74.4782,74.5668,68855.0
2018-02-28 15:30:00,92.5,92.7,91.82,91.85,140121.0,74.5668,74.7281,74.0187,74.0429,140121.0
2018-03-01 09:30:00,91.73,91.84,90.65,90.92,47291.0,73.9461,74.0348,73.0755,73.2932,47291.0
2018-03-01 10:00:00,90.86,92.19,90.76,92.19,39699.0,73.2448,74.3169,73.1642,74.3169,39699.0
2018-03-01 10:30:00,92.13,92.62,91.75,92.04,97741.0,74.2686,74.6636,73.9622,74.196,97741.0
2018-03-01 11:00:00,91.97,92.59,91.97,92.28,79082.0,74.1396,74.6394,74.1396,74.3895,79082.0
2018-03-01 11:30:00,92.31,92.6,92.19,92.5,28823.0,74.4137,74.6474,74.3169,74.5668,28823.0
2018-03-01 12:00:00,92.43,92.49,91.7,91.82,30605.0,74.5104,74.5588,73.9219,74.0187,30605.0
2018-03-01 12:30:00,91.81,91.99,91.52,91.52,30642.0,74.0106,74.1557,73.7768,73.7768,30642.0
2018-03-01 13:00:00,91.49,91.49,90.94,91.35,28638.0,73.7526,73.7526,73.3093,73.6398,28638.0
2018-03-01 13:30:00,91.31,91.51,90.83,90.84,83275.0,73.6075,73.7688,73.2206,73.2287,83275.0
2018-03-01 14:00:00,90.81,91.05,90.5,90.85,45398.0,73.2045,73.3979,72.9546,73.2367,45398.0
2018-03-01 14:30:00,90.86,91.25,90.73,91.16,47073.0,73.2448,73.5592,73.14,73.4866,47073.0
2018-03-01 15:00:00,91.13,91.86,91.01,91.62,61596.0,73.4624,74.0509,73.3657,73.8574,61596.0
2018-03-01 15:30:00,91.61,91.73,91.01,91.34,96827.0,73.8494,73.9461,73.3657,73.6317,96827.0
2018-03-02 09:30:00,90.9,91.06,90.16,90.29,35549.0,73.277,73.406,72.6805,72.7853,35549.0
2018-03-02 10:00:00,90.36,90.68,90.29,90.55,75101.0,72.8417,73.0997,72.7853,72.9949,75101.0
2018-03-02 10:30:00,90.52,91.17,90.45,90.8,42956.0,72.9707,73.4947,72.9143,73.1964,42956.0
2018-03-02 11:00:00,90.74,90.91,90.42,90.9,45885.0,73.148,73.2851,72.8901,73.277,45885.0
2018-03-02 11:30:00,90.9,91.28,90.76,91.18,52229.0,73.277,73.5834,73.1642,73.5027,52229.0
2018-03-02 12:00:00,91.2,91.27,90.87,91.09,48728.0,73.5189,73.5753,73.2528,73.4302,48728.0
2018-03-02 12:30:00,91.13,91.13,90.73,90.99,72690.0,73.4624,73.4624,73.14,73.3496,72690.0
2018-03-02 13:00:00,90.98,91.08,90.61,90.75,55112.0,73.3415,73.4221,73.0433,73.1561,55112.0
2018-03-02 13:30:00,90.76,90.97,90.59,90.8,44410.0,73.1642,73.3335,73.0271,73.1964,44410.0
2018-03-02 14:00:00,90.8,90.99,90.69,90.81,45616.0,73.1964,73.3496,73.1077,73.2045,45616.0
2018-03-02 14:30:00,90.81,90.9,90.58,90.61,45250.0,73.2045,73.277,73.0191,73.0433,45250.0
2018-03-02 15:00:00,90.57,90.72,90.28,90.65,44267.0,73.011,73.1319,72.7772,73.0755,44267.0
2018-03-02 15:30:00,90.63,91.05,90.6,90.84,147444.0,73.0594,73.3979,73.0352,73.2287,147444.0
2018-03-05 09:30:00,90.38,90.84,90.06,90.17,33570.0,72.8578,73.2287,72.5999,72.6886,33570.0
2018-03-05 10:00:00,90.18,91.06,90.14,91.03,25070.0,72.6966,73.406,72.6644,73.3818,25070.0
2018-03-05 10:30:00,91.01,91.82,90.89,91.7,50941.0,73.3657,74.0187,73.269,73.9219,50941.0
2018-03-05 11:00:00,91.69,92.06,91.63,91.68,52325.0,73.9139,74.2121,73.8655,73.9058,52325.0
2018-03-05 11:30:00,91.67,92.11,91.56,91.77,26916.0,73.8977,74.2524,73.8091,73.9784,26916.0
2018-03-05 12:00:00,91.82,91.82,91.36,91.49,11360.0,74.0187,74.0187,73.6478,73.7526,11360.0
2018-03-05 12:30:00,91.46,91.68,91.43,91.62,14628.0,73.7285,73.9058,73.7043,73.8574,14628.0
2018-03-05 13:00:00,91.69,91.97,91.69,91.81,15968.0,73.9139,74.1396,73.9139,74.0106,15968.0
2018-03-05 13:30:00,91.82,91.9,91.66,91.72,18694.0,74.0187,74.0832,73.8897,73.9381,18694.0
2018-03-05 14:00:00,91.76,91.96,91.56,91.8,23759.0,73.9703,74.1315,73.8091,74.0025,23759.0
2018-03-05 14:30:00,91.82,91.96,91.67,91.93,15460.0,74.0187,74.1315,73.8977,74.1073,15460.0
2018-03-05 15:00:00,91.95,92.1,91.76,91.79,34217.0,74.1235,74.2444,73.9703,73.9945,34217.0
2018-03-05 15:30:00,91.78,92.19,91.75,91.81,92713.0,73.9864,74.3169,73.9622,74.0106,92713.0
2018-03-06 09:30:00,91.96,91.98,91.15,91.46,35892.0,74.1315,74.1476,73.4786,73.7285,35892.0
2018-03-06 10:00:00,91.48,91.85,91.37,91.52,37560.0,73.7446,74.0429,73.6559,73.7768,37560.0
2018-03-06 10:30:00,91.57,91.74,91.11,91.27,38647.0,73.8171,73.9542,73.4463,73.5753,38647.0
2018-03-06 11:00:00,91.28,91.72,91.21,91.53,27369.0,73.5834,73.9381,73.5269,73.7849,27369.0
2018-03-06 11:30:00,91.53,91.72,91.46,91.72,23674.0,73.7849,73.9381,73.7285,73.9381,23674.0
2018-03-06 12:00:00,91.74,91.74,91.41,91.41,31335.0,73.9542,73.9542,73.6882,73.6882,31335.0
2018-03-06 12:30:00,91.44,91.8,91.4,91.79,23134.0,73.7123,74.0025,73.6801,73.9945,23134.0
2018-03-06 13:00:00,91.78,91.95,91.68,91.89,26887.0,73.9864,74.1235,73.9058,74.0751,26887.0
2018-03-06 13:30:00,91.86,91.88,91.61,91.76,19298.0,74.0509,74.067,73.8494,73.9703,19298.0
2018-03-06 14:00:00,91.74,92.27,91.73,92.19,44464.0,73.9542,74.3814,73.9461,74.3169,44464.0
2018-03-06 14:30:00,92.21,92.34,92.1,92.15,34293.0,74.3331,74.4379,74.2444,74.2847,34293.0
2018-03-06 15:00:00,92.15,92.57,92.09,92.46,51195.0,74.2847,74.6233,74.2363,74.5346,51195.0
2018-03-06 15:30:00,92.45,92.64,92.31,92.52,122902.0,74.5265,74.6797,74.4137,74.583,122902.0
2018-03-07 09:30:00,91.62,91.93,90.9,91.13,52498.0,73.8574,74.1073,73.277,73.4624,52498.0
2018-03-07 10:00:00,91.19,91.69,91.05,91.55,26366.0,73.5108,73.9139,73.3979,73.801,26366.0
2018-03-07 10:30:00,91.58,92.14,91.49,92.1,30508.0,73.8252,74.2766,73.7526,74.2444,30508.0
2018-03-07 11:00:00,92.09,92.18,91.71,91.78,17870.0,74.2363,74.3089,73.93,73.9864,17870.0
2018-03-07 11:30:00,91.8,92.05,91.68,91.78,14500.0,74.0025,74.2041,73.9058,73.9864,14500.0
2018-03-07 12:00:00,91.77,91.84,91.52,91.68,17180.0,73.9784,74.0348,73.7768,73.9058,17180.0
2018-03-07 12:30:00,91.68,91.78,91.46,91.54,22553.0,73.9058,73.9864,73.7285,73.793,22553.0
2018-03-07 13:00:00,91.52,91.6,91.21,91.54,18601.0,73.7768,73.8413,73.5269,73.793,18601.0
2018-03-07 13:30:00,91.61,91.67,91.35,91.47,13960.0,73.8494,73.8977,73.6398,73.7365,13960.0
2018-03-07 14:00:00,91.43,91.66,91.38,91.39,18726.0,73.7043,73.8897,73.664,73.672,18726.0
2018-03-07 14:30:00,91.43,91.61,91.43,91.61,15890.0,73.7043,73.8494,73.7043,73.8494,15890.0
2018-03-07 15:00:00,91.62,91.94,91.6,91.73,28334.0,73.8574,74.1154,73.8413,73.9461,28334.0
2018-03-07 15:30:00,91.71,91.85,91.55,91.66,119577.0,73.93,74.0429,73.801,73.8897,119577.0
2018-03-08 09:30:00,91.29,91.33,90.52,90.64,26948.0,74.1768,74.2093,73.5511,73.6486,26948.0
2018-03-08 10:00:00,90.68,90.93,90.47,90.59,28025.0,73.6811,73.8843,73.5105,73.608,28025.0
2018-03-08 10:30:00,90.58,91.03,90.57,90.88,25167.0,73.5999,73.9655,73.5917,73.8436,25167.0
2018-03-08 11:00:00,90.8,90.97,90.52,90.52,18073.0,73.7786,73.9168,73.5511,73.5511,18073.0
2018-03-08 11:30:00,90.52,90.74,90.44,90.53,24552.0,73.5511,73.7299,73.4861,73.5592,24552.0
2018-03-08 12:00:00,90.55,90.68,90.33,90.58,29471.0,73.5755,73.6811,73.3967,73.5999,29471.0
2018-03-08 12:30:00,90.58,90.67,90.47,90.57,16071.0,73.5999,73.673,73.5105,73.5917,16071.0
2018-03-08 13:00:00,90.58,90.63,90.43,90.5,14707.0,73.5999,73.6405,73.478,73.5349,14707.0
2018-03-08 13:30:00,90.5,90.51,90.35,90.49,15893.0,73.5349,73.543,73.413,73.5267,15893.0
2018-03-08 14:00:00,90.51,90.61,90.38,90.46,21268.0,73.543,73.6242,73.4374,73.5024,21268.0
2018-03-08 14:30:00,90.45,90.56,90.38,90.43,25448.0,73.4942,73.5836,73.4374,73.478,25448.0
2018-03-08 15:00:00,90.49,90.63,90.4,90.62,53368.0,73.5267,73.6405,73.4536,73.6324,53368.0
2018-03-08 15:30:00,90.64,90.68,90.27,90.52,109136.0,73.6486,73.6811,73.348,73.5511,109136.0
2018-03-09 09:30:00,91.16,91.16,90.45,91.15,33073.0,74.0711,74.0711,73.4942,74.063,33073.0
2018-03-09 10:00:00,91.1,91.47,91.0,91.16,50662.0,74.0224,74.323,73.9411,74.0711,50662.0
2018-03-09 10:30:00,91.16,91.75,91.12,91.61,52038.0,74.0711,74.5505,74.0386,74.4368,52038.0
2018-03-09 11:00:00,91.62,91.87,91.33,91.81,32793.0,74.4449,74.648,74.2093,74.5993,32793.0
2018-03-09 11:30:00,91.83,91.88,91.57,91.8,19007.0,74.6155,74.6562,74.4043,74.5912,19007.0
2018-03-09 12:00:00,91.85,92.24,91.77,92.23,18831.0,74.6318,74.9487,74.5668,74.9406,18831.0
2018-03-09 12:30:00,92.23,92.3,92.13,92.18,13356.0,74.9406,74.9974,74.8593,74.8999,13356.0
2018-03-09 13:00:00,92.19,92.41,92.19,92.33,11253.0,74.9081,75.0868,74.9081,75.0218,11253.0
2018-03-09 13:30:00,92.3,92.33,92.09,92.15,11311.0,74.9974,75.0218,74.8268,74.8756,11311.0
2018-03-09 14:00:00,92.2,92.35,92.12,92.31,17046.0,74.9162,75.0381,74.8512,75.0056,17046.0
2018-03-09 14:30:00,92.32,92.56,92.31,92.54,18148.0,75.0137,75.2087,75.0056,75.1924,18148.0
2018-03-09 15:00:00,92.55,92.58,92.37,92.42,30473.0,75.2006,75.2249,75.0543,75.0949,30473.0
2018-03-09 15:30:00,92.5,92.66,92.43,92.61,81831.0,75.1599,75.2899,75.1031,75.2493,81831.0
2018-03-12 09:30:00,92.62,93.14,92.35,93.14,47257.0,75.2574,75.68,75.0381,75.68,47257.0
2018-03-12 10:00:00,93.12,93.12,92.41,92.45,45238.0,75.6637,75.6637,75.0868,75.1193,45238.0
2018-03-12 10:30:00,92.46,92.56,91.85,91.95,52830.0,75.1274,75.2087,74.6318,74.713,52830.0
2018-03-12 11:00:00,92.0,92.14,91.62,91.63,30051.0,74.7537,74.8674,74.4449,74.453,30051.0
2018-03-12 11:30:00,91.67,92.28,91.67,92.1,19959.0,74.4855,74.9812,74.4855,74.8349,19959.0
2018-03-12 12:00:00,92.03,92.69,92.03,92.63,22900.0,74.778,75.3143,74.778,75.2656,22900.0
2018-03-12 12:30:00,92.6,92.64,92.52,92.61,19768.0,75.2412,75.2737,75.1762,75.2493,19768.0
2018-03-12 13:00:00,92.62,92.68,92.43,92.44,21197.0,75.2574,75.3062,75.1031,75.1112,21197.0
2018-03-12 13:30:00,92.44,92.47,92.27,92.27,18280.0,75.1112,75.1356,74.9731,74.9731,18280.0
2018-03-12 14:00:00,92.3,92.32,92.18,92.23,17199.0,74.9974,75.0137,74.8999,74.9406,17199.0
2018-03-12 14:30:00,92.28,92.41,92.19,92.4,22247.0,74.9812,75.0868,74.9081,75.0787,22247.0
2018-03-12 15:00:00,92.42,92.6,92.4,92.43,25256.0,75.0949,75.2412,75.0787,75.1031,25256.0
2018-03-12 15:30:00,92.43,92.6,92.34,92.36,108487.0,75.1031,75.2412,75.0299,75.0462,108487.0
2018-03-13 09:30:00,92.69,93.01,92.33,92.41,28984.0,75.3143,75.5743,75.0218,75.0868,28984.0
2018-03-13 10:00:00,92.39,92.75,92.36,92.45,29522.0,75.0706,75.3631,75.0462,75.1193,29522.0
2018-03-13 10:30:00,92.45,92.76,92.39,92.49,29860.0,75.1193,75.3712,75.0706,75.1518,29860.0
2018-03-13 11:00:00,92.5,92.58,92.44,92.47,19158.0,75.1599,75.2249,75.1112,75.1356,19158.0
2018-03-13 11:30:00,92.5,92.52,92.32,92.37,18102.0,75.1599,75.1762,75.0137,75.0543,18102.0
2018-03-13 12:00:00,92.36,92.39,91.96,92.03,42157.0,75.0462,75.0706,74.7212,74.778,42157.0
2018-03-13 12:30:00,92.07,92.5,92.04,92.37,15319.0,74.8105,75.1599,74.7862,75.0543,15319.0
2018-03-13 13:00:00,92.4,92.4,92.17,92.17,16691.0,75.0787,75.0787,74.8918,74.8918,16691.0
2018-03-13 13:30:00,92.2,92.42,92.12,92.34,47470.0,74.9162,75.0949,74.8512,75.0299,47470.0
2018-03-13 14:00:00,92.36,92.37,91.97,92.03,30681.0,75.0462,75.0543,74.7293,74.778,30681.0
2018-03-13 14:30:00,92.05,92.17,91.82,91.82,32320.0,74.7943,74.8918,74.6074,74.6074,32320.0
2018-03-13 15:00:00,91.83,91.9,91.57,91.7,51147.0,74.6155,74.6724,74.4043,74.5099,51147.0
2018-03-13 15:30:00,91.73,91.82,91.43,91.73,123061.0,74.5343,74.6074,74.2905,74.5343,123061.0
2018-03-14 09:30:00,92.04,92.18,91.27,91.64,35075.0,74.7862,74.8999,74.1605,74.4612,35075.0
2018-03-14 10:00:00,91.63,91.89,91.49,91.52,27515.0,74.453,74.6643,74.3393,74.3637,27515.0
2018-03-14 10:30:00,91.61,91.64,91.34,91.34,24008.0,74.4368,74.4612,74.2174,74.2174,24008.0
2018-03-14 11:00:00,91.41,91.49,90.82,90.82,26422.0,74.2743,74.3393,73.7949,73.7949,26422.0
2018-03-14 11:30:00,90.81,90.97,90.5,90.81,59450.0,73.7867,73.9168,73.5349,73.7867,59450.0
2018-03-14 12:00:00,90.86,90.94,90.7,90.77,29852.0,73.8274,73.8924,73.6974,73.7542,29852.0
2018-03-14 12:30:00,90.78,90.98,90.75,90.85,38848.0,73.7624,73.9249,73.738,73.8193,38848.0
2018-03-14 13:00:00,90.8,90.8,90.45,90.48,25049.0,73.7786,73.7786,73.4942,73.5186,25049.0
2018-03-14 13:30:00,90.5,90.95,90.5,90.79,30290.0,73.5349,73.9005,73.5349,73.7705,30290.0
2018-03-14 14:00:00,90.77,90.8,90.47,90.5,31072.0,73.7542,73.7786,73.5105,73.5349,31072.0
2018-03-14 14:30:00,90.52,90.59,90.19,90.47,35439.0,73.5511,73.608,73.283,73.5105,35439.0
2018-03-14 15:00:00,90.49,90.49,90.2,90.29,77014.0,73.5267,73.5267,73.2911,73.3642,77014.0
2018-03-14 15:30:00,90.26,90.39,90.18,90.37,169029.0,73.3399,73.4455,73.2748,73.4292,169029.0
2018-03-15 09:30:00,90.56,90.9,90.29,90.61,51662.0,73.5836,73.8599,73.3642,73.6242,51662.0
2018-03-15 10:00:00,90.59,90.77,90.46,90.46,22251.0,73.608,73.7542,73.5024,73.5024,22251.0
2018-03-15 10:30:00,90.44,90.74,90.41,90.72,15976.0,73.4861,73.7299,73.4617,73.7136,15976.0
2018-03-15 11:00:00,90.7,90.95,90.7,90.95,21100.0,73.6974,73.9005,73.6974,73.9005,21100.0
2018-03-15 11:30:00,90.95,91.01,90.81,90.89,25260.0,73.9005,73.9493,73.7867,73.8518,25260.0
2018-03-15 12:00:00,90.83,90.87,90.45,90.46,22185.0,73.803,73.8355,73.4942,73.5024,22185.0
2018-03-15 12:30:00,90.42,90.46,90.28,90.3,19744.0,73.4699,73.5024,73.3561,73.3724,19744.0
2018-03-15 13:00:00,90.29,90.39,90.15,90.28,17413.0,73.3642,73.4455,73.2505,73.3561,17413.0
2018-03-15 13:30:00,90.29,90.4,90.1,90.13,17879.0,73.3642,73.4536,73.2098,73.2342,17879.0
2018-03-15 14:00:00,90.1,90.38,90.1,90.31,18966.0,73.2098,73.4374,73.2098,73.3805,18966.0
2018-03-15 14:30:00,90.29,90.32,89.95,90.01,43961.0,73.3642,73.3886,73.088,73.1367,43961.0
2018-03-15 15:00:00,90.0,90.06,89.93,90.04,44510.0,73.1286,73.1773,73.0717,73.1611,44510.0
2018-03-15 15:30:00,90.04,90.31,90.04,90.24,122791.0,73.1611,73.3805,73.1611,73.3236,122791.0
2018-03-16 09:30:00,90.43,90.8,90.0,90.48,107957.0,73.478,73.7786,73.1286,73.5186,107957.0
2018-03-16 10:00:00,90.39,90.5,89.92,90.12,83328.0,73.4455,73.5349,73.0636,73.2261,83328.0
2018-03-16 10:30:00,90.11,90.47,90.07,90.37,81711.0,73.218,73.5105,73.1855,73.4292,81711.0
2018-03-16 11:00:00,90.38,90.5,90.24,90.43,89258.0,73.4374,73.5349,73.3236,73.478,89258.0
2018-03-16 11:30:00,90.44,91.22,90.44,90.6,57546.0,73.4861,74.1199,73.4861,73.6161,57546.0
2018-03-16 12:00:00,90.56,90.76,90.52,90.72,67110.0,73.5836,73.7461,73.5511,73.7136,67110.0
2018-03-16 12:30:00,90.72,90.8,90.49,90.5,39742.0,73.7136,73.7786,73.5267,73.5349,39742.0
2018-03-16 13:00:00,90.51,90.68,90.49,90.59,33797.0,73.543,73.6811,73.5267,73.608,33797.0
2018-03-16 13:30:00,90.62,90.62,90.02,90.12,70672.0,73.6324,73.6324,73.1448,73.2261,70672.0
2018-03-16 14:00:00,90.14,90.15,90.01,90.13,70263.0,73.2423,73.2505,73.1367,73.2342,70263.0
2018-03-16 14:30:00,90.13,90.36,90.12,90.29,67728.0,73.2342,73.4211,73.2261,73.3642,67728.0
2018-03-16 15:00:00,90.31,90.68,90.18,90.68,62694.0,73.3805,73.6811,73.2748,73.6811,62694.0
2018-03-16 15:30:00,90.67,91.49,90.63,90.75,247187.0,73.673,74.3393,73.6405,73.738,247187.0
2018-03-19 09:30:00,90.77,91.56,90.72,91.55,27900.0,73.7542,74.3962,73.7136,74.388,27900.0
2018-03-19 10:00:00,91.54,91.56,91.09,91.42,27081.0,74.3799,74.3962,74.0143,74.2824,27081.0
2018-03-19 10:30:00,91.46,91.65,91.17,91.26,20626.0,74.3149,74.4693,74.0793,74.1524,20626.0
2018-03-19 11:00:00,91.27,91.33,91.04,91.19,21896.0,74.1605,74.2093,73.9736,74.0955,21896.0
2018-03-19 11:30:00,91.21,91.46,91.16,91.37,28125.0,74.1118,74.3149,74.0711,74.2418,28125.0
2018-03-19 12:00:00,91.37,91.43,90.94,91.04,17687.0,74.2418,74.2905,73.8924,73.9736,17687.0
2018-03-19 12:30:00,91.02,91.02,90.6,90.69,18574.0,73.9574,73.9574,73.6161,73.6892,18574.0
2018-03-19 13:00:00,90.67,90.75,90.16,90.19,36055.0,73.673,73.738,73.2586,73.283,36055.0
2018-03-19 13:30:00,90.15,90.2,90.01,90.13,44476.0,73.2505,73.2911,73.1367,73.2342,44476.0
2018-03-19 14:00:00,90.13,90.5,90.1,90.33,17445.0,73.2342,73.5349,73.2098,73.3967,17445.0
2018-03-19 14:30:00,90.33,90.45,89.99,90.36,28225.0,73.3967,73.4942,73.1205,73.4211,28225.0
2018-03-19 15:00:00,90.43,90.63,90.15,90.47,41861.0,73.478,73.6405,73.2505,73.5105,41861.0
2018-03-19 15:30:00,90.44,90.65,90.3,90.49,116277.0,73.4861,73.6567,73.3724,73.5267,116277.0
2018-03-20 09:30:00,90.84,91.23,90.58,90.58,22906.0,73.8111,74.128,73.5999,73.5999,22906.0
2018-03-20 10:00:00,90.62,90.63,90.19,90.36,16476.0,73.6324,73.6405,73.283,73.4211,16476.0
2018-03-20 10:30:00,90.39,90.55,90.19,90.5,16161.0,73.4455,73.5755,73.283,73.5349,16161.0
2018-03-20 11:00:00,90.54,90.75,90.44,90.65,19822.0,73.5674,73.738,73.4861,73.6567,19822.0
2018-03-20 11:30:00,90.68,90.68,90.22,90.39,16068.0,73.6811,73.6811,73.3074,73.4455,16068.0
2018-03-20 12:00:00,90.37,90.37,90.19,90.19,13958.0,73.4292,73.4292,73.283,73.283,13958.0
2018-03-20 12:30:00,90.2,90.32,90.0,90.09,12207.0,73.2911,73.3886,73.1286,73.2017,12207.0
2018-03-20 13:00:00,90.05,90.4,90.03,90.32,22707.0,73.1692,73.4536,73.153,73.3886,22707.0
2018-03-20 13:30:00,90.3,90.58,90.3,90.53,41518.0,73.3724,73.5999,73.3724,73.5592,41518.0
2018-03-20 14:00:00,90.49,90.72,90.43,90.7,44227.0,73.5267,73.7136,73.478,73.6974,44227.0
2018-03-20 14:30:00,90.7,90.91,90.67,90.81,27938.0,73.6974,73.868,73.673,73.7867,27938.0
2018-03-20 15:00:00,90.83,90.86,90.71,90.81,30309.0,73.803,73.8274,73.7055,73.7867,30309.0
2018-03-20 15:30:00,90.82,90.87,90.59,90.78,100093.0,73.7949,73.8355,73.608,73.7624,100093.0
2018-03-21 09:30:00,90.87,91.25,90.45,91.0,18936.0,73.8355,74.1443,73.4942,73.9411,18936.0
2018-03-21 10:00:00,91.07,91.19,90.91,91.03,20626.0,73.998,74.0955,73.868,73.9655,20626.0
2018-03-21 10:30:00,91.0,91.32,90.97,91.03,34954.0,73.9411,74.2011,73.9168,73.9655,34954.0
2018-03-21 11:00:00,91.04,91.13,90.96,91.03,27008.0,73.9736,74.0468,73.9086,73.9655,27008.0
2018-03-21 11:30:00,91.07,91.21,90.9,91.21,15438.0,73.998,74.1118,73.8599,74.1118,15438.0
2018-03-21 12:00:00,91.18,91.2,91.07,91.12,9074.0,74.0874,74.1036,73.998,74.0386,9074.0
2018-03-21 12:30:00,91.07,91.09,90.89,91.01,10256.0,73.998,74.0143,73.8518,73.9493,10256.0
2018-03-21 13:00:00,91.01,91.02,90.76,90.78,9253.0,73.9493,73.9574,73.7461,73.7624,9253.0
2018-03-21 13:30:00,90.78,91.1,90.75,90.88,17789.0,73.7624,74.0224,73.738,73.8436,17789.0
2018-03-21 14:00:00,90.96,91.25,90.8,90.96,30252.0,73.9086,74.1443,73.7786,73.9086,30252.0
2018-03-21 14:30:00,90.94,91.09,90.64,90.79,23229.0,73.8924,74.0143,73.6486,73.7705,23229.0
2018-03-21 15:00:00,90.81,91.16,90.68,90.75,31458.0,73.7867,74.0711,73.6811,73.738,31458.0
2018-03-21 15:30:00,90.78,91.01,90.48,90.49,96047.0,73.7624,73.9493,73.5186,73.5267,96047.0
2018-03-22 09:30:00,89.94,90.27,89.5,89.77,33078.0,73.0798,73.348,72.7223,72.9417,33078.0
2018-03-22 10:00:00,89.79,90.1,89.65,89.65,26234.0,72.958,73.2098,72.8442,72.8442,26234.0
2018-03-22 10:30:00,89.66,89.73,89.06,89.09,14724.0,72.8523,72.9092,72.3648,72.3892,14724.0
2018-03-22 11:00:00,89.09,89.13,88.84,88.87,18106.0,72.3892,72.4217,72.186,72.2104,18106.0
2018-03-22 11:30:00,88.94,88.99,88.64,88.7,15507.0,72.2673,72.3079,72.0235,72.0723,15507.0
2018-03-22 12:00:00,88.7,89.37,88.62,89.37,21185.0,72.0723,72.6167,72.0073,72.6167,21185.0
2018-03-22 12:30:00,89.33,89.52,89.17,89.19,12386.0,72.5842,72.7386,72.4542,72.4704,12386.0
2018-03-22 13:00:00,89.19,89.27,88.95,89.27,28527.0,72.4704,72.5354,72.2754,72.5354,28527.0
2018-03-22 13:30:00,89.28,89.4,88.9,88.91,43214.0,72.5436,72.6411,72.2348,72.2429,43214.0
2018-03-22 14:00:00,88.93,89.07,88.54,88.57,27915.0,72.2592,72.3729,71.9423,71.9667,27915.0
2018-03-22 14:30:00,88.52,88.96,88.47,88.74,30923.0,71.926,72.2836,71.8854,72.1048,30923.0
2018-03-22 15:00:00,88.73,88.94,88.56,88.59,53402.0,72.0967,72.2673,71.9585,71.9829,53402.0
2018-03-22 15:30:00,88.58,88.6,87.89,87.98,187049.0,71.9748,71.991,71.4141,71.4873,187049.0
2018-03-23 09:30:00,88.2,88.72,87.54,87.59,37460.0,71.666,72.0885,71.1297,71.1704,37460.0
2018-03-23 10:00:00,87.6,87.96,87.6,87.84,24022.0,71.1785,71.471,71.1785,71.3735,24022.0
2018-03-23 10:30:00,87.83,88.27,87.78,88.21,26252.0,71.3654,71.7229,71.3248,71.6741,26252.0
2018-03-23 11:00:00,88.22,88.25,87.61,87.72,30717.0,71.6823,71.7066,71.1866,71.276,30717.0
2018-03-23 11:30:00,87.72,87.73,87.17,87.25,44742.0,71.276,71.2841,70.8291,70.8941,44742.0
2018-03-23 12:00:00,87.25,87.58,87.25,87.54,21585.0,70.8941,71.1622,70.8941,71.1297,21585.0
2018-03-23 12:30:00,87.51,87.51,87.21,87.34,32077.0,71.1054,71.1054,70.8616,70.9672,32077.0
2018-03-23 13:00:00,87.33,87.85,87.28,87.74,34678.0,70.9591,71.3816,70.9185,71.2923,34678.0
2018-03-23 13:30:00,87.76,88.09,87.64,88.07,25624.0,71.3085,71.5766,71.211,71.5604,25624.0
2018-03-23 14:00:00,88.02,88.13,87.49,87.58,32899.0,71.5198,71.6091,71.0891,71.1622,32899.0
2018-03-23 14:30:00,87.58,87.58,86.76,86.86,43445.0,71.1622,71.1622,70.496,70.5772,43445.0
2018-03-23 15:00:00,86.89,87.24,86.67,87.03,82256.0,70.6016,70.886,70.4228,70.7153,82256.0
2018-03-23 15:30:00,87.03,87.1,86.45,86.52,125706.0,70.7153,70.7722,70.2441,70.301,125706.0
2018-03-26 09:30:00,87.45,88.23,87.45,88.03,36422.0,71.0566,71.6904,71.0566,71.5279,36422.0
2018-03-26 10:00:00,87.97,88.27,87.9,87.99,55129.0,71.4791,71.7229,71.4223,71.4954,55129.0
2018-03-26 10:30:00,88.0,88.0,87.63,87.76,21148.0,71.5035,71.5035,71.2029,71.3085,21148.0
2018-03-26 11:00:00,87.79,87.92,87.24,87.41,21839.0,71.3329,71.4385,70.886,71.0241,21839.0
2018-03-26 11:30:00,87.4,87.94,87.4,87.75,21549.0,71.016,71.4548,71.016,71.3004,21549.0
2018-03-26 12:00:00,87.74,87.96,87.58,87.6,62687.0,71.2923,71.471,71.1622,71.1785,62687.0
2018-03-26 12:30:00,87.58,87.69,87.2,87.3,30271.0,71.1622,71.2516,70.8535,70.9347,30271.0
2018-03-26 13:00:00,87.3,87.6,87.28,87.46,19777.0,70.9347,71.1785,70.9185,71.0647,19777.0
2018-03-26 13:30:00,87.46,87.76,87.37,87.75,25632.0,71.0647,71.3085,70.9916,71.3004,25632.0
2018-03-26 14:00:00,87.75,88.12,87.73,87.96,28427.0,71.3004,71.601,71.2841,71.471,28427.0
2018-03-26 14:30:00,87.97,88.28,87.95,88.23,26699.0,71.4791,71.731,71.4629,71.6904,26699.0
2018-03-26 15:00:00,88.22,88.84,88.21,88.77,47266.0,71.6823,72.186,71.6741,72.1292,47266.0
2018-03-26 15:30:00,88.79,88.81,88.54,88.66,130816.0,72.1454,72.1617,71.9423,72.0398,130816.0
2018-03-27 09:30:00,88.77,88.84,88.18,88.73,32622.0,72.1292,72.186,71.6498,72.0967,32622.0
2018-03-27 10:00:00,88.73,89.05,88.66,89.05,18317.0,72.0967,72.3567,72.0398,72.3567,18317.0
2018-03-27 10:30:00,89.11,89.36,88.72,89.19,20069.0,72.4054,72.6086,72.0885,72.4704,20069.0
2018-03-27 11:00:00,89.23,89.44,89.15,89.32,30482.0,72.5029,72.6736,72.4379,72.5761,30482.0
2018-03-27 11:30:00,89.35,89.83,89.33,89.59,21894.0,72.6004,72.9905,72.5842,72.7955,21894.0
2018-03-27 12:00:00,89.61,89.78,89.53,89.68,22632.0,72.8117,72.9498,72.7467,72.8686,22632.0
2018-03-27 12:30:00,89.6,89.7,89.47,89.6,10285.0,72.8036,72.8848,72.6979,72.8036,10285.0
2018-03-27 13:00:00,89.61,89.88,89.47,89.5,13962.0,72.8117,73.0311,72.6979,72.7223,13962.0
2018-03-27 13:30:00,89.51,89.53,89.06,89.28,14992.0,72.7304,72.7467,72.3648,72.5436,14992.0
2018-03-27 14:00:00,89.3,89.59,89.16,89.42,23221.0,72.5598,72.7955,72.4461,72.6573,23221.0
2018-03-27 14:30:00,89.45,89.69,89.28,89.31,27476.0,72.6817,72.8767,72.5436,72.5679,27476.0
2018-03-27 15:00:00,89.29,89.32,88.66,88.76,49287.0,72.5517,72.5761,72.0398,72.121,49287.0
2018-03-27 15:30:00,88.74,88.79,88.31,88.6,124931.0,72.1048,72.1454,71.7554,71.991,124931.0
2018-03-28 09:30:00,89.01,89.65,88.65,89.58,42005.0,72.3242,72.8442,72.0317,72.7873,42005.0
2018-03-28 10:00:00,89.78,89.94,89.27,89.53,26084.0,72.9498,73.0798,72.5354,72.7467,26084.0
2018-03-28 10:30:00,89.55,89.73,88.87,89.21,26034.0,72.7629,72.9092,72.2104,72.4867,26034.0
2018-03-28 11:00:00,89.31,89.49,88.79,88.97,23025.0,72.5679,72.7142,72.1454,72.2917,23025.0
2018-03-28 11:30:00,88.93,89.09,88.78,88.94,18415.0,72.2592,72.3892,72.1373,72.2673,18415.0
2018-03-28 12:00:00,88.97,89.39,88.91,89.02,15700.0,72.2917,72.6329,72.2429,72.3323,15700.0
2018-03-28 12:30:00,88.98,89.22,88.85,89.0,33585.0,72.2998,72.4948,72.1942,72.3161,33585.0
2018-03-28 13:00:00,88.94,89.02,88.69,88.87,29306.0,72.2673,72.3323,72.0642,72.2104,29306.0
2018-03-28 13:30:00,88.87,89.09,88.66,88.87,13560.0,72.2104,72.3892,72.0398,72.2104,13560.0
2018-03-28 14:00:00,88.91,89.04,88.61,88.77,18736.0,72.2429,72.3486,71.9992,72.1292,18736.0
2018-03-28 14:30:00,88.68,89.13,88.57,88.57,34308.0,72.056,72.4217,71.9667,71.9667,34308.0
2018-03-28 15:00:00,88.56,88.82,88.24,88.71,31914.0,71.9585,72.1698,71.6985,72.0804,31914.0
2018-03-28 15:30:00,88.68,89.04,88.65,88.67,70250.0,72.056,72.3486,72.0317,72.0479,70250.0
2018-03-29 09:30:00,89.17,89.87,89.08,89.37,29125.0,72.4542,73.023,72.3811,72.6167,29125.0
2018-03-29 10:00:00,89.39,89.88,89.39,89.67,23155.0,72.6329,73.0311,72.6329,72.8605,23155.0
2018-03-29 10:30:00,89.72,90.04,89.65,89.99,22004.0,72.9011,73.1611,72.8442,73.1205,22004.0
2018-03-29 11:00:00,90.06,90.42,89.94,90.12,30306.0,73.1773,73.4699,73.0798,73.2261,30306.0
2018-03-29 11:30:00,90.16,90.17,89.75,90.08,40917.0,73.2586,73.2667,72.9255,73.1936,40917.0
2018-03-29 12:00:00,90.06,90.1,89.76,89.94,25209.0,73.1773,73.2098,72.9336,73.0798,25209.0
2018-03-29 12:30:00,89.93,90.11,89.82,90.06,17367.0,73.0717,73.218,72.9823,73.1773,17367.0
2018-03-29 13:00:00,90.06,90.08,89.71,89.77,21794.0,73.1773,73.1936,72.893,72.9417,21794.0
2018-03-29 13:30:00,89.8,90.13,89.74,90.04,24221.0,72.9661,73.2342,72.9173,73.1611,24221.0
2018-03-29 14:00:00,89.98,90.06,89.75,89.81,23725.0,73.1123,73.1773,72.9255,72.9742,23725.0
2018-03-29 14:30:00,89.83,90.1,89.81,89.89,23759.0,72.9905,73.2098,72.9742,73.0392,23759.0
2018-03-29 15:00:00,89.87,90.22,89.83,90.0,28650.0,73.023,73.3074,72.9905,73.1286,28650.0
2018-03-29 15:30:00,90.01,90.11,89.72,89.83,110335.0,73.1367,73.218,72.9011,72.9905,110335.0
2018-04-02 09:30:00,89.4,89.79,88.97,89.25,43191.0,72.6411,72.958,72.2917,72.5192,43191.0
2018-04-02 10:00:00,89.25,89.34,88.41,88.41,14999.0,72.5192,72.5923,71.8367,71.8367,14999.0
2018-04-02 10:30:00,88.41,88.43,88.03,88.04,16354.0,71.8367,71.8529,71.5279,71.536,16354.0
2018-04-02 11:00:00,88.0,88.02,87.27,87.47,26947.0,71.5035,71.5198,70.9104,71.0729,26947.0
2018-04-02 11:30:00,87.43,87.43,86.87,87.26,24243.0,71.0404,71.0404,70.5853,70.9022,24243.0
2018-04-02 12:00:00,87.22,87.24,86.58,86.78,21613.0,70.8697,70.886,70.3497,70.5122,21613.0
2018-04-02 12:30:00,86.82,87.08,86.81,86.91,18816.0,70.5447,70.756,70.5366,70.6178,18816.0
2018-04-02 13:00:00,86.96,86.96,86.52,86.52,22489.0,70.6585,70.6585,70.301,70.301,22489.0
2018-04-02 13:30:00,86.54,86.83,86.07,86.07,26664.0,70.3172,70.5528,69.9353,69.9353,26664.0
2018-04-02 14:00:00,86.04,86.38,85.8,86.14,33581.0,69.9109,70.1872,69.7159,69.9922,33581.0
2018-04-02 14:30:00,86.06,86.53,86.02,86.4,26081.0,69.9272,70.3091,69.8947,70.2034,26081.0
2018-04-02 15:00:00,86.46,86.63,86.29,86.43,39670.0,70.2522,70.3903,70.1141,70.2278,39670.0
2018-04-02 15:30:00,86.43,86.97,86.38,86.78,140271.0,70.2278,70.6666,70.1872,70.5122,140271.0
2018-04-03 09:30:00,87.24,87.7,86.97,86.97,34680.0,70.886,71.2598,70.6666,70.6666,34680.0
2018-04-03 10:00:00,86.99,87.26,86.78,87.0,29180.0,70.6828,70.9022,70.5122,70.691,29180.0
2018-04-03 10:30:00,87.04,87.48,87.03,87.36,24627.0,70.7235,71.081,70.7153,70.9835,24627.0
2018-04-03 11:00:00,87.34,87.63,87.27,87.4,20295.0,70.9672,71.2029,70.9104,71.016,20295.0
2018-04-03 11:30:00,87.39,87.42,87.03,87.12,22313.0,71.0079,71.0322,70.7153,70.7885,22313.0
2018-04-03 12:00:00,87.11,87.65,87.08,87.39,14815.0,70.7804,71.2191,70.756,71.0079,14815.0
2018-04-03 12:30:00,87.33,87.45,87.21,87.41,15202.0,70.9591,71.0566,70.8616,71.0241,15202.0
2018-04-03 13:00:00,87.39,87.47,87.23,87.42,24948.0,71.0079,71.0729,70.8779,71.0322,24948.0
2018-04-03 13:30:00,87.49,87.57,87.13,87.55,28103.0,71.0891,71.1541,70.7966,71.1379,28103.0
2018-04-03 14:00:00,87.55,87.59,87.15,87.22,55315.0,71.1379,71.1704,70.8129,70.8697,55315.0
2018-04-03 14:30:00,87.23,87.67,87.16,87.57,42888.0,70.8779,71.2354,70.821,71.1541,42888.0
2018-04-03 15:00:00,87.59,88.06,87.56,88.05,64904.0,71.1704,71.5523,71.146,71.5441,64904.0
2018-04-03 15:30:00,88.04,88.22,87.69,88.14,144185.0,71.536,71.6823,71.2516,71.6173,144185.0
2018-04-04 09:30:00,87.29,88.51,87.28,88.35,18784.0,70.9266,71.9179,70.9185,71.7879,18784.0
2018-04-04 10:00:00,88.24,88.53,88.11,88.21,10313.0,71.6985,71.9342,71.5929,71.6741,10313.0
2018-04-04 10:30:00,88.25,88.85,88.15,88.6,28784.0,71.7066,72.1942,71.6254,71.991,28784.0
2018-04-04 11:00:00,88.6,89.23,88.53,89.13,37889.0,71.991,72.5029,71.9342,72.4217,37889.0
2018-04-04 11:30:00,89.1,89.44,88.91,89.15,27344.0,72.3973,72.6736,72.2429,72.4379,27344.0
2018-04-04 12:00:00,89.2,89.25,88.98,89.12,16691.0,72.4786,72.5192,72.2998,72.4136,16691.0
2018-04-04 12:30:00,89.11,89.22,89.04,89.11,25161.0,72.4054,72.4948,72.3486,72.4054,25161.0
2018-04-04 13:00:00,89.14,89.2,88.67,88.74,40376.0,72.4298,72.4786,72.0479,72.1048,40376.0
2018-04-04 13:30:00,88.75,88.9,88.68,88.77,26079.0,72.1129,72.2348,72.056,72.1292,26079.0
2018-04-04 14:00:00,88.82,89.49,88.82,89.49,15212.0,72.1698,72.7142,72.1698,72.7142,15212.0
2018-04-04 14:30:00,89.45,89.59,89.26,89.52,19368.0,72.6817,72.7955,72.5273,72.7386,19368.0
2018-04-04 15:00:00,89.53,89.95,89.47,89.85,17925.0,72.7467,73.088,72.6979,73.0067,17925.0
2018-04-04 15:30:00,89.87,89.91,89.68,89.72,97564.0,73.023,73.0555,72.8686,72.9011,97564.0
2018-04-05 09:30:00,90.05,90.65,89.17,89.73,18010.0,73.1692,73.6567,72.4542,72.9092,18010.0
2018-04-05 10:00:00,89.74,89.91,89.42,89.86,24822.0,72.9173,73.0555,72.6573,73.0148,24822.0
2018-04-05 10:30:00,90.02,90.13,89.91,89.98,29772.0,73.1448,73.2342,73.0555,73.1123,29772.0
2018-04-05 11:00:00,89.97,90.63,89.95,90.6,16239.0,73.1042,73.6405,73.088,73.6161,16239.0
2018-04-05 11:30:00,90.56,90.8,90.43,90.65,16818.0,73.5836,73.7786,73.478,73.6567,16818.0
2018-04-05 12:00:00,90.6,90.71,90.48,90.59,10487.0,73.6161,73.7055,73.5186,73.608,10487.0
2018-04-05 12:30:00,90.59,90.7,90.42,90.65,14582.0,73.608,73.6974,73.4699,73.6567,14582.0
2018-04-05 13:00:00,90.65,90.73,90.35,90.54,16818.0,73.6567,73.7217,73.413,73.5674,16818.0
2018-04-05 13:30:00,90.52,90.59,90.16,90.16,39765.0,73.5511,73.608,73.2586,73.2586,39765.0
2018-04-05 14:00:00,90.2,90.59,90.18,90.43,19551.0,73.2911,73.608,73.2748,73.478,19551.0
2018-04-05 14:30:00,90.43,90.9,90.42,90.84,46641.0,73.478,73.8599,73.4699,73.8111,46641.0
2018-04-05 15:00:00,90.83,91.1,90.72,90.98,42348.0,73.803,74.0224,73.7136,73.9249,42348.0
2018-04-05 15:30:00,90.98,90.98,90.48,90.68,124418.0,73.9249,73.9249,73.5186,73.6811,124418.0
2018-04-06 09:30:00,90.28,90.86,90.01,90.86,27698.0,73.3561,73.8274,73.1367,73.8274,27698.0
2018-04-06 10:00:00,90.75,90.96,90.46,90.48,69709.0,73.738,73.9086,73.5024,73.5186,69709.0
2018-04-06 10:30:00,90.52,90.63,89.73,89.73,105730.0,73.5511,73.6405,72.9092,72.9092,105730.0
2018-04-06 11:00:00,89.68,89.68,89.26,89.6,33090.0,72.8686,72.8686,72.5273,72.8036,33090.0
2018-04-06 11:30:00,89.66,89.98,89.63,89.72,40331.0,72.8523,73.1123,72.828,72.9011,40331.0
2018-04-06 12:00:00,89.71,89.79,89.54,89.67,38079.0,72.893,72.958,72.7548,72.8605,38079.0
2018-04-06 12:30:00,89.69,90.01,89.65,90.01,19263.0,72.8767,73.1367,72.8442,73.1367,19263.0
2018-04-06 13:00:00,89.98,90.0,89.66,89.91,36580.0,73.1123,73.1286,72.8523,73.0555,36580.0
2018-04-06 13:30:00,89.89,89.96,89.16,89.16,63859.0,73.0392,73.0961,72.4461,72.4461,63859.0
2018-04-06 14:00:00,89.11,89.33,88.83,88.89,46598.0,72.4054,72.5842,72.1779,72.2267,46598.0
2018-04-06 14:30:00,88.84,88.9,88.15,88.31,50896.0,72.186,72.2348,71.6254,71.7554,50896.0
2018-04-06 15:00:00,88.33,88.84,88.24,88.6,36675.0,71.7717,72.186,71.6985,71.991,36675.0
2018-04-06 15:30:00,88.59,89.54,88.56,89.25,136153.0,71.9829,72.7548,71.9585,72.5192,136153.0
2018-04-09 09:30:00,89.49,89.82,89.02,89.7,28825.0,72.7142,72.9823,72.3323,72.8848,28825.0
2018-04-09 10:00:00,89.74,89.97,88.96,88.97,18551.0,72.9173,73.1042,72.2836,72.2917,18551.0
2018-04-09 10:30:00,89.01,89.37,88.89,88.98,21479.0,72.3242,72.6167,72.2267,72.2998,21479.0
2018-04-09 11:00:00,88.96,89.35,88.86,89.22,16778.0,72.2836,72.6004,72.2023,72.4948,16778.0
2018-04-09 11:30:00,89.23,89.42,88.96,89.09,19413.0,72.5029,72.6573,72.2836,72.3892,19413.0
2018-04-09 12:00:00,89.17,89.27,89.04,89.1,20202.0,72.4542,72.5354,72.3486,72.3973,20202.0
2018-04-09 12:30:00,89.07,89.37,89.0,89.37,32961.0,72.3729,72.6167,72.3161,72.6167,32961.0
2018-04-09 13:00:00,89.39,89.6,89.35,89.6,16929.0,72.6329,72.8036,72.6004,72.8036,16929.0
2018-04-09 13:30:00,89.59,90.04,89.58,89.98,39673.0,72.7955,73.1611,72.7873,73.1123,39673.0
2018-04-09 14:00:00,89.93,89.94,89.72,89.85,41489.0,73.0717,73.0798,72.9011,73.0067,41489.0
2018-04-09 14:30:00,89.86,89.91,89.66,89.8,37207.0,73.0148,73.0555,72.8523,72.9661,37207.0
2018-04-09 15:00:00,89.8,89.97,89.4,89.63,54594.0,72.9661,73.1042,72.6411,72.828,54594.0
2018-04-09 15:30:00,89.58,89.58,88.69,88.8,102848.0,72.7873,72.7873,72.0642,72.1535,102848.0
2018-04-10 09:30:00,89.58,89.95,89.5,89.6,23677.0,72.7873,73.088,72.7223,72.8036,23677.0
2018-04-10 10:00:00,89.67,89.96,89.41,89.91,15169.0,72.8605,73.0961,72.6492,73.0555,15169.0
2018-04-10 10:30:00,89.95,90.15,89.94,90.08,23968.0,73.088,73.2505,73.0798,73.1936,23968.0
2018-04-10 11:00:00,90.16,90.48,90.13,90.21,18915.0,73.2586,73.5186,73.2342,73.2992,18915.0
2018-04-10 11:30:00,90.22,90.52,89.92,90.41,29129.0,73.3074,73.5511,73.0636,73.4617,29129.0
2018-04-10 12:00:00,90.4,90.51,89.65,89.9,36833.0,73.4536,73.543,72.8442,73.0473,36833.0
2018-04-10 12:30:00,89.87,90.69,89.84,90.69,27199.0,73.023,73.6892,72.9986,73.6892,27199.0
2018-04-10 13:00:00,90.65,90.91,90.53,90.64,28061.0,73.6567,73.868,73.5592,73.6486,28061.0
2018-04-10 13:30:00,90.61,90.78,90.22,90.63,19256.0,73.6242,73.7624,73.3074,73.6405,19256.0
2018-04-10 14:00:00,90.63,90.65,90.37,90.39,36417.0,73.6405,73.6567,73.4292,73.4455,36417.0
2018-04-10 14:30:00,90.42,90.88,90.41,90.72,43599.0,73.4699,73.8436,73.4617,73.7136,43599.0
2018-04-10 15:00:00,90.73,91.01,90.45,90.66,76324.0,73.7217,73.9493,73.4942,73.6649,76324.0
2018-04-10 15:30:00,90.64,90.69,90.34,90.38,126166.0,73.6486,73.6892,73.4049,73.4374,126166.0
2018-04-11 09:30:00,89.71,90.16,89.7,89.99,24305.0,72.893,73.2586,72.8848,73.1205,24305.0
2018-04-11 10:00:00,90.01,90.08,89.5,89.77,12989.0,73.1367,73.1936,72.7223,72.9417,12989.0
2018-04-11 10:30:00,89.74,89.79,89.18,89.2,14699.0,72.9173,72.958,72.4623,72.4786,14699.0
2018-04-11 11:00:00,89.12,89.61,89.03,89.61,31176.0,72.4136,72.8117,72.3404,72.8117,31176.0
2018-04-11 11:30:00,89.62,89.94,89.44,89.81,13876.0,72.8198,73.0798,72.6736,72.9742,13876.0
2018-04-11 12:00:00,89.81,89.98,89.69,89.87,14723.0,72.9742,73.1123,72.8767,73.023,14723.0
2018-04-11 12:30:00,89.85,90.01,89.69,89.72,14183.0,73.0067,73.1367,72.8767,72.9011,14183.0
2018-04-11 13:00:00,89.76,89.91,89.56,89.75,27155.0,72.9336,73.0555,72.7711,72.9255,27155.0
2018-04-11 13:30:00,89.74,89.99,89.56,89.99,14152.0,72.9173,73.1205,72.7711,73.1205,14152.0
2018-04-11 14:00:00,89.93,89.99,89.6,89.81,16660.0,73.0717,73.1205,72.8036,72.9742,16660.0
2018-04-11 14:30:00,89.81,89.96,89.58,89.77,12301.0,72.9742,73.0961,72.7873,72.9417,12301.0
2018-04-11 15:00:00,89.75,89.86,89.31,89.49,20817.0,72.9255,73.0148,72.5679,72.7142,20817.0
2018-04-11 15:30:00,89.51,89.76,89.5,89.66,77135.0,72.7304,72.9336,72.7223,72.8523,77135.0
2018-04-12 09:30:00,89.96,90.65,89.96,90.65,55573.0,73.0961,73.6567,73.0961,73.6567,55573.0
2018-04-12 10:00:00,90.55,90.58,90.04,90.23,13675.0,73.5755,73.5999,73.1611,73.3155,13675.0
2018-04-12 10:30:00,90.16,90.21,89.85,89.85,25140.0,73.2586,73.2992,73.0067,73.0067,25140.0
2018-04-12 11:00:00,89.91,90.32,89.83,90.14,28006.0,73.0555,73.3886,72.9905,73.2423,28006.0
2018-04-12 11:30:00,90.1,90.3,89.86,90.01,22316.0,73.2098,73.3724,73.0148,73.1367,22316.0
2018-04-12 12:00:00,90.01,90.13,89.86,89.94,18810.0,73.1367,73.2342,73.0148,73.0798,18810.0
2018-04-12 12:30:00,89.95,90.13,89.91,90.06,17759.0,73.088,73.2342,73.0555,73.1773,17759.0
2018-04-12 13:00:00,90.08,90.24,89.9,89.93,36992.0,73.1936,73.3236,73.0473,73.0717,36992.0
2018-04-12 13:30:00,89.93,90.27,89.91,89.97,17614.0,73.0717,73.348,73.0555,73.1042,17614.0
2018-04-12 14:00:00,90.01,90.39,90.01,90.33,14246.0,73.1367,73.4455,73.1367,73.3967,14246.0
2018-04-12 14:30:00,90.36,90.36,90.08,90.32,19124.0,73.4211,73.4211,73.1936,73.3886,19124.0
2018-04-12 15:00:00,90.35,90.69,90.21,90.56,27618.0,73.413,73.6892,73.2992,73.5836,27618.0
2018-04-12 15:30:00,90.54,90.59,90.1,90.15,77306.0,73.5674,73.608,73.2098,73.2505,77306.0
2018-04-13 09:30:00,92.3,92.75,91.22,91.42,84002.0,74.9974,75.3631,74.1199,74.2824,84002.0
2018-04-13 10:00:00,91.3,91.47,90.51,90.6,32457.0,74.1849,74.323,73.543,73.6161,32457.0
2018-04-13 10:30:00,90.62,90.88,90.54,90.57,19637.0,73.6324,73.8436,73.5674,73.5917,19637.0
2018-04-13 11:00:00,90.57,90.95,90.43,90.79,25381.0,73.5917,73.9005,73.478,73.7705,25381.0
2018-04-13 11:30:00,90.82,90.88,90.55,90.84,18396.0,73.7949,73.8436,73.5755,73.8111,18396.0
2018-04-13 12:00:00,90.83,90.89,90.57,90.63,21918.0,73.803,73.8518,73.5917,73.6405,21918.0
2018-04-13 12:30:00,90.6,90.61,90.28,90.38,11681.0,73.6161,73.6242,73.3561,73.4374,11681.0
2018-04-13 13:00:00,90.43,90.53,90.34,90.44,16783.0,73.478,73.5592,73.4049,73.4861,16783.0
2018-04-13 13:30:00,90.45,90.5,90.03,90.2,49652.0,73.4942,73.5349,73.153,73.2911,49652.0
2018-04-13 14:00:00,90.17,90.19,89.62,89.71,48716.0,73.2667,73.283,72.8198,72.893,48716.0
2018-04-13 14:30:00,89.71,90.03,89.5,89.5,37904.0,72.893,73.153,72.7223,72.7223,37904.0
2018-04-13 15:00:00,89.5,89.65,89.18,89.31,64444.0,72.7223,72.8442,72.4623,72.5679,64444.0
2018-04-13 15:30:00,89.31,89.63,89.2,89.52,144182.0,72.5679,72.828,72.4786,72.7386,144182.0
2018-04-16 09:30:00,89.84,90.11,89.32,89.82,41597.0,72.9986,73.218,72.5761,72.9823,41597.0
2018-04-16 10:00:00,89.85,90.09,89.7,89.97,32450.0,73.0067,73.2017,72.8848,73.1042,32450.0
2018-04-16 10:30:00,90.0,90.08,89.6,90.04,29403.0,73.1286,73.1936,72.8036,73.1611,29403.0
2018-04-16 11:00:00,90.05,90.45,90.04,90.2,25108.0,73.1692,73.4942,73.1611,73.2911,25108.0
2018-04-16 11:30:00,90.17,90.28,89.98,90.28,14657.0,73.2667,73.3561,73.1123,73.3561,14657.0
2018-04-16 12:00:00,90.27,90.34,90.07,90.19,17759.0,73.348,73.4049,73.1855,73.283,17759.0
2018-04-16 12:30:00,90.21,90.51,90.04,90.35,16536.0,73.2992,73.543,73.1611,73.413,16536.0
2018-04-16 13:00:00,90.35,90.71,90.35,90.61,18834.0,73.413,73.7055,73.413,73.6242,18834.0
2018-04-16 13:30:00,90.66,90.81,90.6,90.67,17268.0,73.6649,73.7867,73.6161,73.673,17268.0
2018-04-16 14:00:00,90.66,90.73,90.48,90.6,20034.0,73.6649,73.7217,73.5186,73.6161,20034.0
2018-04-16 14:30:00,90.58,90.82,90.44,90.65,21512.0,73.5999,73.7949,73.4861,73.6567,21512.0
2018-04-16 15:00:00,90.64,90.67,90.42,90.58,32292.0,73.6486,73.673,73.4699,73.5999,32292.0
2018-04-16 15:30:00,90.58,90.81,90.52,90.65,145378.0,73.5999,73.7867,73.5511,73.6567,145378.0
2018-04-17 09:30:00,90.82,90.99,90.29,90.77,33994.0,73.7949,73.933,73.3642,73.7542,33994.0
2018-04-17 10:00:00,90.81,90.86,90.54,90.67,24535.0,73.7867,73.8274,73.5674,73.673,24535.0
2018-04-17 10:30:00,90.7,91.09,90.7,91.01,22105.0,73.6974,74.0143,73.6974,73.9493,22105.0
2018-04-17 11:00:00,90.98,91.13,90.83,91.13,30637.0,73.9249,74.0468,73.803,74.0468,30637.0
2018-04-17 11:30:00,91.06,91.07,90.72,90.73,19321.0,73.9899,73.998,73.7136,73.7217,19321.0
2018-04-17 12:00:00,90.72,90.87,90.68,90.7,13026.0,73.7136,73.8355,73.6811,73.6974,13026.0
2018-04-17 12:30:00,90.7,90.78,90.56,90.61,20686.0,73.6974,73.7624,73.5836,73.6242,20686.0
2018-04-17 13:00:00,90.59,90.65,90.48,90.57,11001.0,73.608,73.6567,73.5186,73.5917,11001.0
2018-04-17 13:30:00,90.58,90.74,90.55,90.71,17144.0,73.5999,73.7299,73.5755,73.7055,17144.0
2018-04-17 14:00:00,90.75,90.85,90.57,90.72,27165.0,73.738,73.8193,73.5917,73.7136,27165.0
2018-04-17 14:30:00,90.69,90.91,90.64,90.75,33927.0,73.6892,73.868,73.6486,73.738,33927.0
2018-04-17 15:00:00,90.75,91.21,90.72,91.12,35940.0,73.738,74.1118,73.7136,74.0386,35940.0
2018-04-17 15:30:00,91.14,91.2,90.74,90.74,80378.0,74.0549,74.1036,73.7299,73.7299,80378.0
2018-04-18 09:30:00,91.23,91.88,90.78,91.49,38438.0,74.128,74.6562,73.7624,74.3393,38438.0
2018-04-18 10:00:00,91.49,91.9,91.29,91.81,37351.0,74.3393,74.6724,74.1768,74.5993,37351.0
2018-04-18 10:30:00,91.8,91.97,91.58,91.76,30236.0,74.5912,74.7293,74.4124,74.5587,30236.0
2018-04-18 11:00:00,91.72,91.86,91.53,91.7,24383.0,74.5262,74.6399,74.3718,74.5099,24383.0
2018-04-18 11:30:00,91.7,91.95,91.35,91.4,25911.0,74.5099,74.713,74.2255,74.2661,25911.0
2018-04-18 12:00:00,91.38,91.54,91.14,91.42,29374.0,74.2499,74.3799,74.0549,74.2824,29374.0
2018-04-18 12:30:00,91.4,91.54,91.29,91.48,22156.0,74.2661,74.3799,74.1768,74.3312,22156.0
2018-04-18 13:00:00,91.48,91.71,91.44,91.57,28648.0,74.3312,74.518,74.2986,74.4043,28648.0
2018-04-18 13:30:00,91.58,91.72,91.4,91.44,28384.0,74.4124,74.5262,74.2661,74.2986,28384.0
2018-04-18 14:00:00,91.42,91.61,91.3,91.48,32923.0,74.2824,74.4368,74.1849,74.3312,32923.0
2018-04-18 14:30:00,91.48,91.83,91.23,91.79,103334.0,74.3312,74.6155,74.128,74.583,103334.0
2018-04-18 15:00:00,91.79,91.95,91.58,91.64,128563.0,74.583,74.713,74.4124,74.4612,128563.0
2018-04-18 15:30:00,91.65,91.74,91.36,91.37,184359.0,74.4693,74.5424,74.2336,74.2418,184359.0
2018-04-19 09:30:00,88.88,89.2,87.02,87.8,179869.0,72.2185,72.4786,70.7072,71.341,179869.0
2018-04-19 10:00:00,87.72,89.06,87.72,88.77,112842.0,71.276,72.3648,71.276,72.1292,112842.0
2018-04-19 10:30:00,88.74,89.62,88.59,88.8,124300.0,72.1048,72.8198,71.9829,72.1535,124300.0
2018-04-19 11:00:00,88.86,88.89,87.72,88.23,125382.0,72.2023,72.2267,71.276,71.6904,125382.0
2018-04-19 11:30:00,88.2,88.81,87.95,88.41,68356.0,71.666,72.1617,71.4629,71.8367,68356.0
2018-04-19 12:00:00,88.4,88.59,87.94,88.27,87952.0,71.8285,71.9829,71.4548,71.7229,87952.0
2018-04-19 12:30:00,88.3,88.71,88.24,88.51,32382.0,71.7473,72.0804,71.6985,71.9179,32382.0
2018-04-19 13:00:00,88.4,89.17,88.38,89.05,54869.0,71.8285,72.4542,71.8123,72.3567,54869.0
2018-04-19 13:30:00,89.04,89.92,89.03,89.68,62840.0,72.3486,73.0636,72.3404,72.8686,62840.0
2018-04-19 14:00:00,89.64,90.32,89.2,89.45,156733.0,72.8361,73.3886,72.4786,72.6817,156733.0
2018-04-19 14:30:00,89.44,89.74,89.06,89.42,180098.0,72.6736,72.9173,72.3648,72.6573,180098.0
2018-04-19 15:00:00,89.44,89.51,88.59,88.72,145165.0,72.6736,72.7304,71.9829,72.0885,145165.0
2018-04-19 15:30:00,88.67,88.67,87.96,88.09,363848.0,72.0479,72.0479,71.471,71.5766,363848.0
2018-04-20 09:30:00,88.15,88.65,87.53,87.92,104675.0,71.6254,72.0317,71.1216,71.4385,104675.0
2018-04-20 10:00:00,87.91,87.93,86.97,87.25,63709.0,71.4304,71.4466,70.6666,70.8941,63709.0
2018-04-20 10:30:00,87.25,87.67,86.99,87.31,47682.0,70.8941,71.2354,70.6828,70.9429,47682.0
2018-04-20 11:00:00,87.37,87.64,86.89,87.48,150217.0,70.9916,71.211,70.6016,71.081,150217.0
2018-04-20 11:30:00,87.48,88.0,87.39,88.0,64847.0,71.081,71.5035,71.0079,71.5035,64847.0
2018-04-20 12:00:00,88.0,88.1,87.4,87.42,121897.0,71.5035,71.5848,71.016,71.0322,121897.0
2018-04-20 12:30:00,87.38,87.52,87.18,87.41,26931.0,70.9997,71.1135,70.8372,71.0241,26931.0
2018-04-20 13:00:00,87.39,87.74,87.34,87.7,25001.0,71.0079,71.2923,70.9672,71.2598,25001.0
2018-04-20 13:30:00,87.74,87.98,87.61,87.83,22836.0,71.2923,71.4873,71.1866,71.3654,22836.0
2018-04-20 14:00:00,87.77,87.94,87.63,87.69,34100.0,71.3166,71.4548,71.2029,71.2516,34100.0
2018-04-20 14:30:00,87.69,88.06,87.64,88.06,48614.0,71.2516,71.5523,71.211,71.5523,48614.0
2018-04-20 15:00:00,88.04,88.04,87.38,87.49,79783.0,71.536,71.536,70.9997,71.0891,79783.0
2018-04-20 15:30:00,87.49,87.79,87.46,87.75,192642.0,71.0891,71.3329,71.0647,71.3004,192642.0
2018-04-23 09:30:00,87.64,87.96,87.4,87.96,45070.0,71.211,71.471,71.016,71.471,45070.0
2018-04-23 10:00:00,87.98,88.15,87.78,87.88,33506.0,71.4873,71.6254,71.3248,71.406,33506.0
2018-04-23 10:30:00,87.92,88.27,87.7,88.23,38396.0,71.4385,71.7229,71.2598,71.6904,38396.0
2018-04-23 11:00:00,88.18,88.72,88.17,88.67,35272.0,71.6498,72.0885,71.6416,72.0479,35272.0
2018-04-23 11:30:00,88.67,88.72,88.39,88.67,30944.0,72.0479,72.0885,71.8204,72.0479,30944.0
2018-04-23 12:00:00,88.71,88.71,88.53,88.62,24374.0,72.0804,72.0804,71.9342,72.0073,24374.0
2018-04-23 12:30:00,88.62,88.72,88.46,88.68,29991.0,72.0073,72.0885,71.8773,72.056,29991.0
2018-04-23 13:00:00,88.67,88.73,88.51,88.64,26906.0,72.0479,72.0967,71.9179,72.0235,26906.0
2018-04-23 13:30:00,88.67,88.69,88.49,88.6,24147.0,72.0479,72.0642,71.9017,71.991,24147.0
2018-04-23 14:00:00,88.62,88.64,88.36,88.54,34147.0,72.0073,72.0235,71.796,71.9423,34147.0
2018-04-23 14:30:00,88.52,88.76,88.27,88.38,55934.0,71.926,72.121,71.7229,71.8123,55934.0
2018-04-23 15:00:00,88.38,88.83,88.38,88.78,70402.0,71.8123,72.1779,71.8123,72.1373,70402.0
2018-04-23 15:30:00,88.79,88.99,88.75,88.79,170909.0,72.1454,72.3079,72.1129,72.1454,170909.0
2018-04-24 09:30:00,88.93,89.85,88.93,89.43,68267.0,72.2592,73.0067,72.2592,72.6654,68267.0
2018-04-24 10:00:00,89.44,90.12,89.35,89.54,45227.0,72.6736,73.2261,72.6004,72.7548,45227.0
2018-04-24 10:30:00,89.54,90.26,89.47,89.94,39022.0,72.7548,73.3399,72.6979,73.0798,39022.0
2018-04-24 11:00:00,89.92,90.33,89.69,90.06,64528.0,73.0636,73.3967,72.8767,73.1773,64528.0
2018-04-24 11:30:00,90.12,90.3,89.65,89.75,49261.0,73.2261,73.3724,72.8442,72.9255,49261.0
2018-04-24 12:00:00,89.74,89.88,89.35,89.53,49948.0,72.9173,73.0311,72.6004,72.7467,49948.0
2018-04-24 12:30:00,89.5,89.5,88.67,88.67,37359.0,72.7223,72.7223,72.0479,72.0479,37359.0
2018-04-24 13:00:00,88.72,89.03,88.63,88.89,39851.0,72.0885,72.3404,72.0154,72.2267,39851.0
2018-04-24 13:30:00,88.89,88.89,88.16,88.38,41872.0,72.2267,72.2267,71.6335,71.8123,41872.0
2018-04-24 14:00:00,88.41,88.67,88.19,88.25,66843.0,71.8367,72.0479,71.6579,71.7066,66843.0
2018-04-24 14:30:00,88.25,88.49,88.06,88.41,57500.0,71.7066,71.9017,71.5523,71.8367,57500.0
2018-04-24 15:00:00,88.47,88.8,88.38,88.51,74599.0,71.8854,72.1535,71.8123,71.9179,74599.0
2018-04-24 15:30:00,88.52,88.64,88.18,88.4,181912.0,71.926,72.0235,71.6498,71.8285,181912.0
2018-04-25 09:30:00,88.17,88.73,87.99,88.62,47439.0,71.6416,72.0967,71.4954,72.0073,47439.0
2018-04-25 10:00:00,88.67,89.38,88.64,89.23,44049.0,72.0479,72.6248,72.0235,72.5029,44049.0
2018-04-25 10:30:00,89.23,89.41,89.04,89.1,57899.0,72.5029,72.6492,72.3486,72.3973,57899.0
2018-04-25 11:00:00,89.07,89.45,89.07,89.35,27225.0,72.3729,72.6817,72.3729,72.6004,27225.0
2018-04-25 11:30:00,89.35,89.39,89.01,89.04,20302.0,72.6004,72.6329,72.3242,72.3486,20302.0
2018-04-25 12:00:00,89.0,89.18,88.97,89.08,15112.0,72.3161,72.4623,72.2917,72.3811,15112.0
2018-04-25 12:30:00,89.08,89.3,89.07,89.2,23930.0,72.3811,72.5598,72.3729,72.4786,23930.0
2018-04-25 13:00:00,89.19,89.29,89.16,89.22,44942.0,72.4704,72.5517,72.4461,72.4948,44942.0
2018-04-25 13:30:00,89.23,89.45,89.16,89.36,69510.0,72.5029,72.6817,72.4461,72.6086,69510.0
2018-04-25 14:00:00,89.39,89.44,88.99,89.13,41957.0,72.6329,72.6736,72.3079,72.4217,41957.0
2018-04-25 14:30:00,89.18,89.34,89.13,89.25,46605.0,72.4623,72.5923,72.4217,72.5192,46605.0
2018-04-25 15:00:00,89.25,89.35,89.12,89.21,64561.0,72.5192,72.6004,72.4136,72.4867,64561.0
2018-04-25 15:30:00,89.2,89.25,88.59,88.82,179373.0,72.4786,72.5192,71.9829,72.1698,179373.0
2018-04-26 09:30:00,89.19,90.47,88.81,90.22,150827.0,72.4704,73.5105,72.1617,73.3074,150827.0
2018-04-26 10:00:00,90.21,90.52,89.83,90.1,122718.0,73.2992,73.5511,72.9905,73.2098,122718.0
2018-04-26 10:30:00,90.08,90.34,89.71,90.34,77913.0,73.1936,73.4049,72.893,73.4049,77913.0
2018-04-26 11:00:00,90.37,90.37,89.22,89.35,57438.0,73.4292,73.4292,72.4948,72.6004,57438.0
2018-04-26 11:30:00,89.32,89.61,88.85,88.88,53696.0,72.5761,72.8117,72.1942,72.2185,53696.0
2018-04-26 12:00:00,88.86,89.13,88.64,89.04,43507.0,72.2023,72.4217,72.0235,72.3486,43507.0
2018-04-26 12:30:00,89.06,89.21,88.92,89.12,27958.0,72.3648,72.4867,72.251,72.4136,27958.0
2018-04-26 13:00:00,89.16,89.41,89.08,89.29,94973.0,72.4461,72.6492,72.3811,72.5517,94973.0
2018-04-26 13:30:00,89.27,89.41,89.11,89.28,24694.0,72.5354,72.6492,72.4054,72.5436,24694.0
2018-04-26 14:00:00,89.25,89.41,89.18,89.23,40061.0,72.5192,72.6492,72.4623,72.5029,40061.0
2018-04-26 14:30:00,89.24,89.47,89.04,89.08,58298.0,72.5111,72.6979,72.3486,72.3811,58298.0
2018-04-26 15:00:00,89.07,89.23,89.0,89.0,76688.0,72.3729,72.5029,72.3161,72.3161,76688.0
2018-04-26 15:30:00,89.0,89.11,88.88,88.99,235462.0,72.3161,72.4054,72.2185,72.3079,235462.0
2018-04-27 09:30:00,88.91,89.84,88.89,89.51,95014.0,72.2429,72.9986,72.2267,72.7304,95014.0
2018-04-27 10:00:00,89.57,89.87,89.32,89.33,77217.0,72.7792,73.023,72.5761,72.5842,77217.0
2018-04-27 10:30:00,89.27,89.59,89.26,89.55,61983.0,72.5354,72.7955,72.5273,72.7629,61983.0
2018-04-27 11:00:00,89.56,90.37,89.54,90.37,59556.0,72.7711,73.4292,72.7548,73.4292,59556.0
2018-04-27 11:30:00,90.38,90.61,90.35,90.38,43355.0,73.4374,73.6242,73.413,73.4374,43355.0
2018-04-27 12:00:00,90.4,90.51,90.17,90.46,54429.0,73.4536,73.543,73.2667,73.5024,54429.0
2018-04-27 12:30:00,90.48,90.85,90.33,90.75,30692.0,73.5186,73.8193,73.3967,73.738,30692.0
2018-04-27 13:00:00,90.75,90.86,90.58,90.63,27198.0,73.738,73.8274,73.5999,73.6405,27198.0
2018-04-27 13:30:00,90.63,90.65,90.39,90.4,33808.0,73.6405,73.6567,73.4455,73.4536,33808.0
2018-04-27 14:00:00,90.41,90.47,90.21,90.27,37586.0,73.4617,73.5105,73.2992,73.348,37586.0
2018-04-27 14:30:00,90.26,90.62,90.19,90.59,71908.0,73.3399,73.6324,73.283,73.608,71908.0
2018-04-27 15:00:00,90.59,90.97,90.54,90.97,101294.0,73.608,73.9168,73.5674,73.9168,101294.0
2018-04-27 15:30:00,90.96,91.09,90.89,90.91,205743.0,73.9086,74.0143,73.8518,73.868,205743.0
2018-04-30 09:30:00,91.21,91.25,90.16,90.17,49206.0,74.1118,74.1443,73.2586,73.2667,49206.0
2018-04-30 10:00:00,90.12,90.37,89.5,89.8,55532.0,73.2261,73.4292,72.7223,72.9661,55532.0
2018-04-30 10:30:00,89.74,89.91,89.39,89.52,65655.0,72.9173,73.0555,72.6329,72.7386,65655.0
2018-04-30 11:00:00,89.56,89.7,89.25,89.45,58268.0,72.7711,72.8848,72.5192,72.6817,58268.0
2018-04-30 11:30:00,89.44,89.44,88.9,89.16,54869.0,72.6736,72.6736,72.2348,72.4461,54869.0
2018-04-30 12:00:00,89.17,89.17,88.88,89.0,50550.0,72.4542,72.4542,72.2185,72.3161,50550.0
2018-04-30 12:30:00,88.98,89.17,88.83,88.9,46587.0,72.2998,72.4542,72.1779,72.2348,46587.0
2018-04-30 13:00:00,88.9,88.94,88.63,88.8,33246.0,72.2348,72.2673,72.0154,72.1535,33246.0
2018-04-30 13:30:00,88.79,88.94,88.5,88.57,56304.0,72.1454,72.2673,71.9098,71.9667,56304.0
2018-04-30 14:00:00,88.57,88.59,88.12,88.43,59213.0,71.9667,71.9829,71.601,71.8529,59213.0
2018-04-30 14:30:00,88.36,88.53,88.11,88.29,41197.0,71.796,71.9342,71.5929,71.7391,41197.0
2018-04-30 15:00:00,88.29,88.39,88.07,88.16,75609.0,71.7391,71.8204,71.5604,71.6335,75609.0
2018-04-30 15:30:00,88.16,88.58,88.14,88.29,261166.0,71.6335,71.9748,71.6173,71.7391,261166.0
2018-05-01 09:30:00,88.23,89.0,87.76,88.8,45708.0,71.6904,72.3161,71.3085,72.1535,45708.0
2018-05-01 10:00:00,88.8,88.86,88.28,88.4,41008.0,72.1535,72.2023,71.731,71.8285,41008.0
2018-05-01 10:30:00,88.38,88.48,88.01,88.01,33556.0,71.8123,71.8935,71.5116,71.5116,33556.0
2018-05-01 11:00:00,88.03,88.22,87.89,88.09,36004.0,71.5279,71.6823,71.4141,71.5766,36004.0
2018-05-01 11:30:00,88.05,88.36,87.91,87.91,30017.0,71.5441,71.796,71.4304,71.4304,30017.0
2018-05-01 12:00:00,87.91,88.09,87.75,87.88,28441.0,71.4304,71.5766,71.3004,71.406,28441.0
2018-05-01 12:30:00,87.88,88.02,87.53,87.56,91752.0,71.406,71.5198,71.1216,71.146,91752.0
2018-05-01 13:00:00,87.56,87.58,87.35,87.5,31492.0,71.146,71.1622,70.9754,71.0972,31492.0
2018-05-01 13:30:00,87.51,88.13,87.5,88.1,25758.0,71.1054,71.6091,71.0972,71.5848,25758.0
2018-05-01 14:00:00,88.08,88.13,87.87,88.02,29587.0,71.5685,71.6091,71.3979,71.5198,29587.0
2018-05-01 14:30:00,88.02,88.39,87.92,88.19,42078.0,71.5198,71.8204,71.4385,71.6579,42078.0
2018-05-01 15:00:00,88.21,88.38,88.05,88.14,74784.0,71.6741,71.8123,71.5441,71.6173,74784.0
2018-05-01 15:30:00,88.14,88.72,88.09,88.66,139876.0,71.6173,72.0885,71.5766,72.0398,139876.0
2018-05-02 09:30:00,88.88,88.89,87.49,88.38,401206.0,72.2185,72.2267,71.0891,71.8123,401206.0
2018-05-02 10:00:00,88.34,89.12,88.12,88.17,230631.0,71.7798,72.4136,71.601,71.6416,230631.0
2018-05-02 10:30:00,88.2,89.18,88.18,88.4,206908.0,71.666,72.4623,71.6498,71.8285,206908.0
2018-05-02 11:00:00,88.4,88.62,88.2,88.34,133564.0,71.8285,72.0073,71.666,71.7798,133564.0
2018-05-02 11:30:00,88.34,88.77,88.23,88.25,139946.0,71.7798,72.1292,71.6904,71.7066,139946.0
2018-05-02 12:00:00,88.25,88.71,88.22,88.28,116069.0,71.7066,72.0804,71.6823,71.731,116069.0
2018-05-02 12:30:00,88.31,88.47,88.22,88.47,83147.0,71.7554,71.8854,71.6823,71.8854,83147.0
2018-05-02 13:00:00,88.46,88.52,88.28,88.29,77755.0,71.8773,71.926,71.731,71.7391,77755.0
2018-05-02 13:30:00,88.3,88.52,88.26,88.29,138759.0,71.7473,71.926,71.7148,71.7391,138759.0
2018-05-02 14:00:00,88.3,88.61,88.3,88.49,137600.0,71.7473,71.9992,71.7473,71.9017,137600.0
2018-05-02 14:30:00,88.49,88.6,88.28,88.57,207232.0,71.9017,71.991,71.731,71.9667,207232.0
2018-05-02 15:00:00,88.6,88.61,87.81,88.0,323438.0,71.991,71.9992,71.3491,71.5035,323438.0
2018-05-02 15:30:00,88.01,88.07,87.64,87.95,714128.0,71.5116,71.5604,71.211,71.4629,714128.0
2018-05-03 09:30:00,88.17,88.67,87.56,88.39,99058.0,71.6416,72.0479,71.146,71.8204,99058.0
2018-05-03 10:00:00,88.44,88.51,87.74,88.05,88545.0,71.861,71.9179,71.2923,71.5441,88545.0
2018-05-03 10:30:00,88.04,88.13,87.8,88.13,142808.0,71.536,71.6091,71.341,71.6091,142808.0
2018-05-03 11:00:00,88.06,88.24,87.95,87.98,104060.0,71.5523,71.6985,71.4629,71.4873,104060.0
2018-05-03 11:30:00,87.96,88.62,87.96,88.48,107245.0,71.471,72.0073,71.471,71.8935,107245.0
2018-05-03 12:00:00,88.48,88.57,88.18,88.22,79929.0,71.8935,71.9667,71.6498,71.6823,79929.0
2018-05-03 12:30:00,88.25,88.85,88.24,88.82,80030.0,71.7066,72.1942,71.6985,72.1698,80030.0
2018-05-03 13:00:00,88.84,88.86,88.51,88.62,99433.0,72.186,72.2023,71.9179,72.0073,99433.0
2018-05-03 13:30:00,88.6,88.92,88.56,88.56,59599.0,71.991,72.251,71.9585,71.9585,59599.0
2018-05-03 14:00:00,88.57,88.58,88.33,88.56,76885.0,71.9667,71.9748,71.7717,71.9585,76885.0
2018-05-03 14:30:00,88.59,88.95,88.29,88.33,105978.0,71.9829,72.2754,71.7391,71.7717,105978.0
2018-05-03 15:00:00,88.38,88.55,88.21,88.44,109003.0,71.8123,71.9504,71.6741,71.861,109003.0
2018-05-03 15:30:00,88.45,88.65,88.28,88.62,267598.0,71.8692,72.0317,71.731,72.0073,267598.0
2018-05-04 09:30:00,88.36,89.19,87.96,88.85,52926.0,71.796,72.4704,71.471,72.1942,52926.0
2018-05-04 10:00:00,88.85,89.4,88.79,89.31,66184.0,72.1942,72.6411,72.1454,72.5679,66184.0
2018-05-04 10:30:00,89.28,89.6,89.14,89.53,52090.0,72.5436,72.8036,72.4298,72.7467,52090.0
2018-05-04 11:00:00,89.51,89.66,89.29,89.61,49356.0,72.7304,72.8523,72.5517,72.8117,49356.0
2018-05-04 11:30:00,89.61,89.69,89.32,89.45,34534.0,72.8117,72.8767,72.5761,72.6817,34534.0
2018-05-04 12:00:00,89.45,89.51,89.29,89.5,38816.0,72.6817,72.7304,72.5517,72.7223,38816.0
2018-05-04 12:30:00,89.5,89.73,89.4,89.7,55306.0,72.7223,72.9092,72.6411,72.8848,55306.0
2018-05-04 13:00:00,89.7,89.77,89.58,89.71,39855.0,72.8848,72.9417,72.7873,72.893,39855.0
2018-05-04 13:30:00,89.73,89.99,89.67,89.77,66382.0,72.9092,73.1205,72.8605,72.9417,66382.0
2018-05-04 14:00:00,89.8,90.34,89.79,90.23,52959.0,72.9661,73.4049,72.958,73.3155,52959.0
2018-05-04 14:30:00,90.23,90.29,90.02,90.06,41899.0,73.3155,73.3642,73.1448,73.1773,41899.0
2018-05-04 15:00:00,90.06,90.22,90.03,90.06,39013.0,73.1773,73.3074,73.153,73.1773,39013.0
2018-05-04 15:30:00,90.08,90.11,89.79,89.92,136828.0,73.1936,73.218,72.958,73.0636,136828.0
2018-05-07 09:30:00,89.93,90.19,89.25,89.6,53295.0,73.0717,73.283,72.5192,72.8036,53295.0
2018-05-07 10:00:00,89.57,90.04,89.32,89.44,42971.0,72.7792,73.1611,72.5761,72.6736,42971.0
2018-05-07 10:30:00,89.47,89.84,89.16,89.81,58571.0,72.6979,72.9986,72.4461,72.9742,58571.0
2018-05-07 11:00:00,89.82,89.88,89.61,89.8,46016.0,72.9823,73.0311,72.8117,72.9661,46016.0
2018-05-07 11:30:00,89.81,89.84,89.58,89.81,37257.0,72.9742,72.9986,72.7873,72.9742,37257.0
2018-05-07 12:00:00,89.84,89.94,89.71,89.89,26414.0,72.9986,73.0798,72.893,73.0392,26414.0
2018-05-07 12:30:00,89.86,89.98,89.7,89.82,28800.0,73.0148,73.1123,72.8848,72.9823,28800.0
2018-05-07 13:00:00,89.81,89.85,89.59,89.74,23395.0,72.9742,73.0067,72.7955,72.9173,23395.0
2018-05-07 13:30:00,89.72,89.76,89.63,89.7,34182.0,72.9011,72.9336,72.828,72.8848,34182.0
2018-05-07 14:00:00,89.7,90.15,89.64,89.96,48905.0,72.8848,73.2505,72.8361,73.0961,48905.0
2018-05-07 14:30:00,89.94,90.02,89.69,89.73,34456.0,73.0798,73.1448,72.8767,72.9092,34456.0
2018-05-07 15:00:00,89.72,89.79,89.58,89.68,106450.0,72.9011,72.958,72.7873,72.8686,106450.0
2018-05-07 15:30:00,89.68,89.83,89.6,89.81,139508.0,72.8686,72.9905,72.8036,72.9742,139508.0
2018-05-08 09:30:00,90.16,90.3,89.48,89.48,40218.0,73.2586,73.3724,72.7061,72.7061,40218.0
2018-05-08 10:00:00,89.49,89.56,89.22,89.26,30527.0,72.7142,72.7711,72.4948,72.5273,30527.0
2018-05-08 10:30:00,89.3,89.79,89.26,89.65,34192.0,72.5598,72.958,72.5273,72.8442,34192.0
2018-05-08 11:00:00,89.61,89.72,89.45,89.69,39115.0,72.8117,72.9011,72.6817,72.8767,39115.0
2018-05-08 11:30:00,89.62,89.64,89.42,89.47,29513.0,72.8198,72.8361,72.6573,72.6979,29513.0
2018-05-08 12:00:00,89.46,89.69,89.44,89.5,34956.0,72.6898,72.8767,72.6736,72.7223,34956.0
2018-05-08 12:30:00,89.46,89.62,89.37,89.51,150838.0,72.6898,72.8198,72.6167,72.7304,150838.0
2018-05-08 13:00:00,89.49,89.76,89.49,89.69,22419.0,72.7142,72.9336,72.7142,72.8767,22419.0
2018-05-08 13:30:00,89.7,89.7,89.5,89.5,22065.0,72.8848,72.8848,72.7223,72.7223,22065.0
2018-05-08 14:00:00,89.55,89.75,89.48,89.6,53695.0,72.7629,72.9255,72.7061,72.8036,53695.0
2018-05-08 14:30:00,89.61,89.71,89.42,89.55,97505.0,72.8117,72.893,72.6573,72.7629,97505.0
2018-05-08 15:00:00,89.52,89.87,89.52,89.72,42899.0,72.7386,73.023,72.7386,72.9011,42899.0
2018-05-08 15:30:00,89.73,89.8,89.58,89.78,95218.0,72.9092,72.9661,72.7873,72.9498,95218.0
2018-05-09 09:30:00,90.08,90.22,89.78,90.17,42196.0,73.1936,73.3074,72.9498,73.2667,42196.0
2018-05-09 10:00:00,90.03,90.16,89.96,90.02,29895.0,73.153,73.2586,73.0961,73.1448,29895.0
2018-05-09 10:30:00,90.09,90.09,88.92,89.43,300409.0,73.2017,73.2017,72.251,72.6654,300409.0
2018-05-09 11:00:00,89.45,89.79,89.35,89.66,50939.0,72.6817,72.958,72.6004,72.8523,50939.0
2018-05-09 11:30:00,89.67,89.86,89.49,89.66,23826.0,72.8605,73.0148,72.7142,72.8523,23826.0
2018-05-09 12:00:00,89.71,89.76,89.54,89.63,21620.0,72.893,72.9336,72.7548,72.828,21620.0
2018-05-09 12:30:00,89.64,90.09,89.63,90.07,53175.0,72.8361,73.2017,72.828,73.1855,53175.0
2018-05-09 13:00:00,90.09,90.41,90.07,90.09,67826.0,73.2017,73.4617,73.1855,73.2017,67826.0
2018-05-09 13:30:00,90.09,90.21,89.9,90.18,29999.0,73.2017,73.2992,73.0473,73.2748,29999.0
2018-05-09 14:00:00,90.2,90.2,89.92,89.96,34378.0,73.2911,73.2911,73.0636,73.0961,34378.0
2018-05-09 14:30:00,89.98,90.15,89.97,90.08,22245.0,73.1123,73.2505,73.1042,73.1936,22245.0
2018-05-09 15:00:00,90.07,90.24,89.94,89.96,35025.0,73.1855,73.3236,73.0798,73.0961,35025.0
2018-05-09 15:30:00,89.99,90.21,89.9,90.18,115485.0,73.1205,73.2992,73.0473,73.2748,115485.0
2018-05-10 09:30:00,90.3,90.59,90.02,90.31,24587.0,73.3724,73.608,73.1448,73.3805,24587.0
2018-05-10 10:00:00,90.19,90.44,90.01,90.18,36642.0,73.283,73.4861,73.1367,73.2748,36642.0
2018-05-10 10:30:00,90.19,90.38,90.03,90.11,30539.0,73.283,73.4374,73.153,73.218,30539.0
2018-05-10 11:00:00,90.1,90.34,90.1,90.34,31794.0,73.2098,73.4049,73.2098,73.4049,31794.0
2018-05-10 11:30:00,90.34,90.51,90.25,90.51,30819.0,73.4049,73.543,73.3317,73.543,30819.0
2018-05-10 12:00:00,90.5,90.65,90.5,90.6,19925.0,73.5349,73.6567,73.5349,73.6161,19925.0
2018-05-10 12:30:00,90.56,90.63,90.51,90.6,14608.0,73.5836,73.6405,73.543,73.6161,14608.0
2018-05-10 13:00:00,90.58,90.75,90.57,90.57,18772.0,73.5999,73.738,73.5917,73.5917,18772.0
2018-05-10 13:30:00,90.59,90.68,90.5,90.68,19018.0,73.608,73.6811,73.5349,73.6811,19018.0
2018-05-10 14:00:00,90.68,90.78,90.56,90.66,27424.0,73.6811,73.7624,73.5836,73.6649,27424.0
2018-05-10 14:30:00,90.64,90.66,90.45,90.6,17817.0,73.6486,73.6649,73.4942,73.6161,17817.0
2018-05-10 15:00:00,90.58,90.69,90.42,90.45,31817.0,73.5999,73.6892,73.4699,73.4942,31817.0
2018-05-10 15:30:00,90.45,90.58,90.36,90.53,70353.0,73.4942,73.5999,73.4211,73.5592,70353.0
2018-05-11 09:30:00,90.44,91.28,89.95,91.28,26445.0,73.4861,74.1686,73.088,74.1686,26445.0
2018-05-11 10:00:00,91.33,91.65,91.14,91.58,19344.0,74.2093,74.4693,74.0549,74.4124,19344.0
2018-05-11 10:30:00,91.58,91.58,91.14,91.4,25477.0,74.4124,74.4124,74.0549,74.2661,25477.0
2018-05-11 11:00:00,91.37,91.59,91.2,91.52,52798.0,74.2418,74.4205,74.1036,74.3637,52798.0
2018-05-11 11:30:00,91.57,91.7,91.28,91.31,13563.0,74.4043,74.5099,74.1686,74.193,13563.0
2018-05-11 12:00:00,91.31,91.46,91.09,91.32,27786.0,74.193,74.3149,74.0143,74.2011,27786.0
2018-05-11 12:30:00,91.32,91.44,91.22,91.32,19502.0,74.2011,74.2986,74.1199,74.2011,19502.0
2018-05-11 13:00:00,91.34,91.44,91.26,91.3,21892.0,74.2174,74.2986,74.1524,74.1849,21892.0
2018-05-11 13:30:00,91.27,91.4,91.2,91.31,15908.0,74.1605,74.2661,74.1036,74.193,15908.0
2018-05-11 14:00:00,91.33,91.52,91.27,91.47,28929.0,74.2093,74.3637,74.1605,74.323,28929.0
2018-05-11 14:30:00,91.48,91.52,91.26,91.45,19766.0,74.3312,74.3637,74.1524,74.3068,19766.0
2018-05-11 15:00:00,91.45,91.45,91.29,91.4,19401.0,74.3068,74.3068,74.1768,74.2661,19401.0
2018-05-11 15:30:00,91.4,91.51,91.3,91.4,85604.0,74.2661,74.3555,74.1849,74.2661,85604.0
2018-05-14 09:30:00,91.39,91.53,91.03,91.4,22002.0,74.258,74.3718,73.9655,74.2661,22002.0
2018-05-14 10:00:00,91.34,91.54,91.17,91.53,32192.0,74.2174,74.3799,74.0793,74.3718,32192.0
2018-05-14 10:30:00,91.51,91.62,91.29,91.31,23682.0,74.3555,74.4449,74.1768,74.193,23682.0
2018-05-14 11:00:00,91.3,91.48,91.3,91.38,23163.0,74.1849,74.3312,74.1849,74.2499,23163.0
2018-05-14 11:30:00,91.42,91.62,91.39,91.62,25774.0,74.2824,74.4449,74.258,74.4449,25774.0
2018-05-14 12:00:00,91.62,91.74,91.54,91.64,19572.0,74.4449,74.5424,74.3799,74.4612,19572.0
2018-05-14 12:30:00,91.64,91.7,91.58,91.6,8140.0,74.4612,74.5099,74.4124,74.4287,8140.0
2018-05-14 13:00:00,91.61,91.71,91.57,91.57,20369.0,74.4368,74.518,74.4043,74.4043,20369.0
2018-05-14 13:30:00,91.58,91.67,91.53,91.58,11353.0,74.4124,74.4855,74.3718,74.4124,11353.0
2018-05-14 14:00:00,91.58,91.59,91.41,91.59,22128.0,74.4124,74.4205,74.2743,74.4205,22128.0
2018-05-14 14:30:00,91.59,91.64,91.53,91.63,10906.0,74.4205,74.4612,74.3718,74.453,10906.0
2018-05-14 15:00:00,91.63,92.08,91.63,91.79,28646.0,74.453,74.8187,74.453,74.583,28646.0
2018-05-14 15:30:00,91.78,91.85,91.62,91.77,78571.0,74.5749,74.6318,74.4449,74.5668,78571.0
2018-05-15 09:30:00,91.45,91.63,91.31,91.45,43459.0,74.3068,74.453,74.193,74.3068,43459.0
2018-05-15 10:00:00,91.45,91.6,91.32,91.48,76710.0,74.3068,74.4287,74.2011,74.3312,76710.0
2018-05-15 10:30:00,91.48,91.73,91.46,91.7,54879.0,74.3312,74.5343,74.3149,74.5099,54879.0
2018-05-15 11:00:00,91.74,91.78,91.48,91.61,26734.0,74.5424,74.5749,74.3312,74.4368,26734.0
2018-05-15 11:30:00,91.62,91.66,91.48,91.5,38380.0,74.4449,74.4774,74.3312,74.3474,38380.0
2018-05-15 12:00:00,91.51,91.58,91.3,91.53,83688.0,74.3555,74.4124,74.1849,74.3718,83688.0
2018-05-15 12:30:00,91.51,91.6,91.47,91.53,37366.0,74.3555,74.4287,74.323,74.3718,37366.0
2018-05-15 13:00:00,91.51,91.55,91.45,91.5,72304.0,74.3555,74.388,74.3068,74.3474,72304.0
2018-05-15 13:30:00,91.49,91.57,91.48,91.5,55455.0,74.3393,74.4043,74.3312,74.3474,55455.0
2018-05-15 14:00:00,91.49,91.53,91.19,91.33,60354.0,74.3393,74.3718,74.0955,74.2093,60354.0
2018-05-15 14:30:00,91.33,91.58,91.3,91.58,96071.0,74.2093,74.4124,74.1849,74.4124,96071.0
2018-05-15 15:00:00,91.59,91.63,91.49,91.51,57252.0,74.4205,74.453,74.3393,74.3555,57252.0
2018-05-15 15:30:00,91.49,91.73,91.47,91.69,120973.0,74.3393,74.5343,74.323,74.5018,120973.0
2018-05-16 09:30:00,91.95,92.7,91.95,92.25,30349.0,74.713,75.3224,74.713,74.9568,30349.0
2018-05-16 10:00:00,92.18,92.39,92.02,92.13,21845.0,74.8999,75.0706,74.7699,74.8593,21845.0
2018-05-16 10:30:00,92.11,92.48,92.1,92.29,13380.0,74.8431,75.1437,74.8349,74.9893,13380.0
2018-05-16 11:00:00,92.29,92.37,92.18,92.21,12438.0,74.9893,75.0543,74.8999,74.9243,12438.0
2018-05-16 11:30:00,92.18,92.54,92.18,92.48,22250.0,74.8999,75.1924,74.8999,75.1437,22250.0
2018-05-16 12:00:00,92.52,92.67,92.46,92.62,27223.0,75.1762,75.2981,75.1274,75.2574,27223.0
2018-05-16 12:30:00,92.65,92.81,92.63,92.73,17159.0,75.2818,75.4118,75.2656,75.3468,17159.0
2018-05-16 13:00:00,92.72,92.81,92.64,92.74,14511.0,75.3387,75.4118,75.2737,75.355,14511.0
2018-05-16 13:30:00,92.71,92.76,92.68,92.75,19132.0,75.3306,75.3712,75.3062,75.3631,19132.0
2018-05-16 14:00:00,92.75,92.82,92.73,92.81,18784.0,75.3631,75.42,75.3468,75.4118,18784.0
2018-05-16 14:30:00,92.79,92.86,92.78,92.84,23548.0,75.3956,75.4525,75.3875,75.4362,23548.0
2018-05-16 15:00:00,92.81,92.81,92.49,92.49,26912.0,75.4118,75.4118,75.1518,75.1518,26912.0
2018-05-16 15:30:00,92.49,92.53,92.27,92.46,89530.0,75.1518,75.1843,74.9731,75.1274,89530.0
2018-05-17 09:30:00,92.36,92.6,92.2,92.41,50481.0,75.0462,75.2412,74.9162,75.0868,50481.0
2018-05-17 10:00:00,92.43,92.92,92.3,92.51,33293.0,75.1031,75.5012,74.9974,75.1681,33293.0
2018-05-17 10:30:00,92.46,92.74,92.46,92.61,39578.0,75.1274,75.355,75.1274,75.2493,39578.0
2018-05-17 11:00:00,92.62,92.64,92.48,92.56,48590.0,75.2574,75.2737,75.1437,75.2087,48590.0
2018-05-17 11:30:00,92.54,92.67,92.5,92.55,20481.0,75.1924,75.2981,75.1599,75.2006,20481.0
2018-05-17 12:00:00,92.55,92.65,92.49,92.6,11239.0,75.2006,75.2818,75.1518,75.2412,11239.0
2018-05-17 12:30:00,92.57,92.71,92.48,92.56,14562.0,75.2168,75.3306,75.1437,75.2087,14562.0
2018-05-17 13:00:00,92.6,92.74,92.58,92.69,11400.0,75.2412,75.355,75.2249,75.3143,11400.0
2018-05-17 13:30:00,92.73,92.74,92.46,92.52,12332.0,75.3468,75.355,75.1274,75.1762,12332.0
2018-05-17 14:00:00,92.58,92.73,92.48,92.66,21847.0,75.2249,75.3468,75.1437,75.2899,21847.0
2018-05-17 14:30:00,92.7,92.81,92.66,92.76,14857.0,75.3224,75.4118,75.2899,75.3712,14857.0
2018-05-17 15:00:00,92.74,92.76,92.55,92.6,27572.0,75.355,75.3712,75.2006,75.2412,27572.0
2018-05-17 15:30:00,92.59,92.75,92.54,92.66,91089.0,75.2331,75.3631,75.1924,75.2899,91089.0
2018-05-18 09:30:00,92.78,93.16,92.23,92.4,55835.0,75.3875,75.6962,74.9406,75.0787,55835.0
2018-05-18 10:00:00,92.34,92.56,92.32,92.35,38927.0,75.0299,75.2087,75.0137,75.0381,38927.0
2018-05-18 10:30:00,92.35,92.38,92.14,92.23,23896.0,75.0381,75.0624,74.8674,74.9406,23896.0
2018-05-18 11:00:00,92.25,92.39,92.01,92.01,17051.0,74.9568,75.0706,74.7618,74.7618,17051.0
2018-05-18 11:30:00,92.04,92.42,92.04,92.36,18298.0,74.7862,75.0949,74.7862,75.0462,18298.0
2018-05-18 12:00:00,92.33,92.37,92.13,92.21,19904.0,75.0218,75.0543,74.8593,74.9243,19904.0
2018-05-18 12:30:00,92.21,92.42,92.15,92.41,17030.0,74.9243,75.0949,74.8756,75.0868,17030.0
2018-05-18 13:00:00,92.42,92.84,92.39,92.57,33806.0,75.0949,75.4362,75.0706,75.2168,33806.0
2018-05-18 13:30:00,92.58,92.6,92.39,92.44,13899.0,75.2249,75.2412,75.0706,75.1112,13899.0
2018-05-18 14:00:00,92.46,92.56,92.39,92.5,47105.0,75.1274,75.2087,75.0706,75.1599,47105.0
2018-05-18 14:30:00,92.47,92.5,92.34,92.5,26284.0,75.1356,75.1599,75.0299,75.1599,26284.0
2018-05-18 15:00:00,92.55,92.57,92.44,92.45,32144.0,75.2006,75.2168,75.1112,75.1193,32144.0
2018-05-18 15:30:00,92.47,92.48,92.36,92.38,85402.0,75.1356,75.1437,75.0462,75.0624,85402.0
2018-05-21 09:30:00,92.92,92.95,92.48,92.48,24286.0,75.5012,75.5256,75.1437,75.1437,24286.0
2018-05-21 10:00:00,92.48,93.04,92.43,92.98,15647.0,75.1437,75.5987,75.1031,75.55,15647.0
2018-05-21 10:30:00,93.04,93.61,93.03,93.32,40677.0,75.5987,76.0619,75.5906,75.8262,40677.0
2018-05-21 11:00:00,93.38,93.5,93.24,93.28,21040.0,75.875,75.9725,75.7612,75.7937,21040.0
2018-05-21 11:30:00,93.24,93.33,93.04,93.21,25907.0,75.7612,75.8343,75.5987,75.7368,25907.0
2018-05-21 12:00:00,93.24,93.42,93.21,93.34,22490.0,75.7612,75.9075,75.7368,75.8425,22490.0
2018-05-21 12:30:00,93.35,93.43,93.28,93.32,15732.0,75.8506,75.9156,75.7937,75.8262,15732.0
2018-05-21 13:00:00,93.32,93.43,93.25,93.35,26489.0,75.8262,75.9156,75.7693,75.8506,26489.0
2018-05-21 13:30:00,93.33,93.44,93.3,93.38,20116.0,75.8343,75.9237,75.81,75.875,20116.0
2018-05-21 14:00:00,93.36,93.45,93.3,93.42,31463.0,75.8587,75.9319,75.81,75.9075,31463.0
2018-05-21 14:30:00,93.4,93.58,93.39,93.5,62360.0,75.8912,76.0375,75.8831,75.9725,62360.0
2018-05-21 15:00:00,93.5,93.63,93.39,93.5,129160.0,75.9725,76.0781,75.8831,75.9725,129160.0
2018-05-21 15:30:00,93.52,93.7,93.42,93.52,138307.0,75.9887,76.135,75.9075,75.9887,138307.0
2018-05-22 09:30:00,94.07,94.82,93.13,93.21,83368.0,76.4356,77.045,75.6718,75.7368,83368.0
2018-05-22 10:00:00,93.25,93.8,92.87,92.92,180107.0,75.7693,76.2162,75.4606,75.5012,180107.0
2018-05-22 10:30:00,92.81,92.82,91.89,92.01,333941.0,75.4118,75.42,74.6643,74.7618,333941.0
2018-05-22 11:00:00,92.04,92.61,91.85,92.45,67215.0,74.7862,75.2493,74.6318,75.1193,67215.0
2018-05-22 11:30:00,92.39,92.53,91.8,92.1,141787.0,75.0706,75.1843,74.5912,74.8349,141787.0
2018-05-22 12:00:00,92.09,92.27,91.99,92.08,51087.0,74.8268,74.9731,74.7455,74.8187,51087.0
2018-05-22 12:30:00,92.08,92.18,92.02,92.12,47577.0,74.8187,74.8999,74.7699,74.8512,47577.0
2018-05-22 13:00:00,92.08,92.31,92.08,92.14,87215.0,74.8187,75.0056,74.8187,74.8674,87215.0
2018-05-22 13:30:00,92.11,92.34,92.05,92.3,103269.0,74.8431,75.0299,74.7943,74.9974,103269.0
2018-05-22 14:00:00,92.29,92.44,92.27,92.39,95053.0,74.9893,75.1112,74.9731,75.0706,95053.0
2018-05-22 14:30:00,92.37,92.47,92.21,92.34,187615.0,75.0543,75.1356,74.9243,75.0299,187615.0
2018-05-22 15:00:00,92.34,92.45,92.15,92.37,192297.0,75.0299,75.1193,74.8756,75.0543,192297.0
2018-05-22 15:30:00,92.37,92.38,91.66,91.79,220571.0,75.0543,75.0624,74.4774,74.583,220571.0
2018-05-23 09:30:00,91.37,91.64,90.93,91.42,63465.0,74.2418,74.4612,73.8843,74.2824,63465.0
2018-05-23 10:00:00,91.39,91.68,91.26,91.44,44433.0,74.258,74.4937,74.1524,74.2986,44433.0
2018-05-23 10:30:00,91.43,91.43,90.93,90.96,57608.0,74.2905,74.2905,73.8843,73.9086,57608.0
2018-05-23 11:00:00,90.93,91.28,90.87,91.16,33355.0,73.8843,74.1686,73.8355,74.0711,33355.0
2018-05-23 11:30:00,91.17,91.42,91.1,91.1,39942.0,74.0793,74.2824,74.0224,74.0224,39942.0
2018-05-23 12:00:00,91.1,91.21,90.8,90.8,17244.0,74.0224,74.1118,73.7786,73.7786,17244.0
2018-05-23 12:30:00,90.82,90.9,90.69,90.81,34467.0,73.7949,73.8599,73.6892,73.7867,34467.0
2018-05-23 13:00:00,90.83,90.84,90.58,90.61,24283.0,73.803,73.8111,73.5999,73.6242,24283.0
2018-05-23 13:30:00,90.62,90.67,90.55,90.56,37804.0,73.6324,73.673,73.5755,73.5836,37804.0
2018-05-23 14:00:00,90.59,91.02,90.58,90.89,30224.0,73.608,73.9574,73.5999,73.8518,30224.0
2018-05-23 14:30:00,90.87,90.94,90.75,90.92,29753.0,73.8355,73.8924,73.738,73.8761,29753.0
2018-05-23 15:00:00,90.91,91.07,90.87,91.03,60027.0,73.868,73.998,73.8355,73.9655,60027.0
2018-05-23 15:30:00,91.02,91.12,90.82,91.11,133086.0,73.9574,74.0386,73.7949,74.0305,133086.0
2018-05-24 09:30:00,90.92,91.21,90.1,90.51,45528.0,73.8761,74.1118,73.2098,73.543,45528.0
2018-05-24 10:00:00,90.38,90.81,90.32,90.4,26556.0,73.4374,73.7867,73.3886,73.4536,26556.0
2018-05-24 10:30:00,90.4,90.76,90.37,90.64,19178.0,73.4536,73.7461,73.4292,73.6486,19178.0
2018-05-24 11:00:00,90.7,91.15,90.7,90.99,17016.0,73.6974,74.063,73.6974,73.933,17016.0
2018-05-24 11:30:00,90.99,91.18,90.92,91.16,19926.0,73.933,74.0874,73.8761,74.0711,19926.0
2018-05-24 12:00:00,91.17,91.3,91.12,91.17,17348.0,74.0793,74.1849,74.0386,74.0793,17348.0
2018-05-24 12:30:00,91.23,91.51,91.14,91.44,30049.0,74.128,74.3555,74.0549,74.2986,30049.0
2018-05-24 13:00:00,91.47,91.8,91.47,91.68,31424.0,74.323,74.5912,74.323,74.4937,31424.0
2018-05-24 13:30:00,91.68,91.79,91.63,91.72,13122.0,74.4937,74.583,74.453,74.5262,13122.0
2018-05-24 14:00:00,91.72,91.8,91.62,91.79,17474.0,74.5262,74.5912,74.4449,74.583,17474.0
2018-05-24 14:30:00,91.79,91.81,91.62,91.73,20056.0,74.583,74.5993,74.4449,74.5343,20056.0
2018-05-24 15:00:00,91.7,91.83,91.58,91.81,29469.0,74.5099,74.6155,74.4124,74.5993,29469.0
2018-05-24 15:30:00,91.83,91.94,91.7,91.76,107187.0,74.6155,74.7049,74.5099,74.5587,107187.0
2018-05-25 09:30:00,91.62,91.94,91.55,91.85,21535.0,74.4449,74.7049,74.388,74.6318,21535.0
2018-05-25 10:00:00,91.94,92.03,91.84,91.97,25417.0,74.7049,74.778,74.6237,74.7293,25417.0
2018-05-25 10:30:00,92.02,92.06,91.67,91.67,27032.0,74.7699,74.8024,74.4855,74.4855,27032.0
2018-05-25 11:00:00,91.65,91.84,91.65,91.75,16518.0,74.4693,74.6237,74.4693,74.5505,16518.0
2018-05-25 11:30:00,91.8,91.88,91.5,91.51,21136.0,74.5912,74.6562,74.3474,74.3555,21136.0
2018-05-25 12:00:00,91.53,91.61,91.32,91.4,20189.0,74.3718,74.4368,74.2011,74.2661,20189.0
2018-05-25 12:30:00,91.43,91.64,91.4,91.56,39850.0,74.2905,74.4612,74.2661,74.3962,39850.0
2018-05-25 13:00:00,91.54,91.57,91.37,91.4,13388.0,74.3799,74.4043,74.2418,74.2661,13388.0
2018-05-25 13:30:00,91.4,91.43,91.28,91.28,11139.0,74.2661,74.2905,74.1686,74.1686,11139.0
2018-05-25 14:00:00,91.31,91.41,91.27,91.38,11427.0,74.193,74.2743,74.1605,74.2499,11427.0
2018-05-25 14:30:00,91.39,91.43,91.21,91.31,15767.0,74.258,74.2905,74.1118,74.193,15767.0
2018-05-25 15:00:00,91.27,91.52,91.25,91.52,20117.0,74.1605,74.3637,74.1443,74.3637,20117.0
2018-05-25 15:30:00,91.52,91.57,91.39,91.46,57467.0,74.3637,74.4043,74.258,74.3149,57467.0
2018-05-29 09:30:00,90.95,91.27,90.65,91.27,22564.0,73.9005,74.1605,73.6567,74.1605,22564.0
2018-05-29 10:00:00,91.2,91.2,90.85,91.17,14963.0,74.1036,74.1036,73.8193,74.0793,14963.0
2018-05-29 10:30:00,91.11,91.11,90.6,90.67,17846.0,74.0305,74.0305,73.6161,73.673,17846.0
2018-05-29 11:00:00,90.68,90.88,90.62,90.82,40493.0,73.6811,73.8436,73.6324,73.7949,40493.0
2018-05-29 11:30:00,90.81,90.81,90.4,90.58,41741.0,73.7867,73.7867,73.4536,73.5999,41741.0
2018-05-29 12:00:00,90.54,90.58,90.11,90.2,41984.0,73.5674,73.5999,73.218,73.2911,41984.0
2018-05-29 12:30:00,90.22,90.58,90.21,90.53,41726.0,73.3074,73.5999,73.2992,73.5592,41726.0
2018-05-29 13:00:00,90.51,90.53,90.25,90.3,18118.0,73.543,73.5592,73.3317,73.3724,18118.0
2018-05-29 13:30:00,90.24,90.41,90.1,90.35,29365.0,73.3236,73.4617,73.2098,73.413,29365.0
2018-05-29 14:00:00,90.35,90.38,90.02,90.07,24242.0,73.413,73.4374,73.1448,73.1855,24242.0
2018-05-29 14:30:00,90.13,90.2,89.87,89.98,25816.0,73.2342,73.2911,73.023,73.1123,25816.0
2018-05-29 15:00:00,89.93,90.07,89.91,90.04,20426.0,73.0717,73.1855,73.0555,73.1611,20426.0
2018-05-29 15:30:00,90.04,90.4,90.01,90.35,71990.0,73.1611,73.4536,73.1367,73.413,71990.0
2018-05-30 09:30:00,90.72,91.0,90.38,91.0,23505.0,73.7136,73.9411,73.4374,73.9411,23505.0
2018-05-30 10:00:00,91.05,91.39,90.84,91.3,28899.0,73.9818,74.258,73.8111,74.1849,28899.0
2018-05-30 10:30:00,91.33,91.58,91.17,91.54,21733.0,74.2093,74.4124,74.0793,74.3799,21733.0
2018-05-30 11:00:00,91.55,91.86,91.41,91.78,20737.0,74.388,74.6399,74.2743,74.5749,20737.0
2018-05-30 11:30:00,91.81,91.98,91.74,91.95,13790.0,74.5993,74.7374,74.5424,74.713,13790.0
2018-05-30 12:00:00,91.96,92.12,91.94,92.1,12056.0,74.7212,74.8512,74.7049,74.8349,12056.0
2018-05-30 12:30:00,92.11,92.14,91.87,92.0,13052.0,74.8431,74.8674,74.648,74.7537,13052.0
2018-05-30 13:00:00,92.0,92.2,91.95,92.01,14645.0,74.7537,74.9162,74.713,74.7618,14645.0
2018-05-30 13:30:00,92.01,92.15,91.97,92.07,15158.0,74.7618,74.8756,74.7293,74.8105,15158.0
2018-05-30 14:00:00,92.09,92.18,92.04,92.16,19530.0,74.8268,74.8999,74.7862,74.8837,19530.0
2018-05-30 14:30:00,92.21,92.26,92.09,92.11,23402.0,74.9243,74.9649,74.8268,74.8431,23402.0
2018-05-30 15:00:00,92.11,92.24,91.89,91.93,31880.0,74.8431,74.9487,74.6643,74.6968,31880.0
2018-05-30 15:30:00,91.92,91.92,91.63,91.68,144643.0,74.6887,74.6887,74.453,74.4937,144643.0
2018-05-31 09:30:00,91.58,91.58,90.58,90.68,29260.0,74.4124,74.4124,73.5999,73.6811,29260.0
2018-05-31 10:00:00,90.55,90.66,90.4,90.49,49076.0,73.5755,73.6649,73.4536,73.5267,49076.0
2018-05-31 10:30:00,90.45,90.65,90.21,90.42,33236.0,73.4942,73.6567,73.2992,73.4699,33236.0
2018-05-31 11:00:00,90.4,90.56,90.2,90.56,29962.0,73.4536,73.5836,73.2911,73.5836,29962.0
2018-05-31 11:30:00,90.59,90.76,90.36,90.61,41915.0,73.608,73.7461,73.4211,73.6242,41915.0
2018-05-31 12:00:00,90.64,90.68,90.54,90.55,29580.0,73.6486,73.6811,73.5674,73.5755,29580.0
2018-05-31 12:30:00,90.54,90.72,90.53,90.71,23949.0,73.5674,73.7136,73.5592,73.7055,23949.0
2018-05-31 13:00:00,90.74,90.77,90.6,90.72,19830.0,73.7299,73.7542,73.6161,73.7136,19830.0
2018-05-31 13:30:00,90.74,90.76,90.48,90.54,20629.0,73.7299,73.7461,73.5186,73.5674,20629.0
2018-05-31 14:00:00,90.54,90.8,90.47,90.64,20132.0,73.5674,73.7786,73.5105,73.6486,20132.0
2018-05-31 14:30:00,90.66,90.8,90.56,90.8,26684.0,73.6649,73.7786,73.5836,73.7786,26684.0
2018-05-31 15:00:00,90.85,91.01,90.71,90.92,33764.0,73.8193,73.9493,73.7055,73.8761,33764.0
2018-05-31 15:30:00,90.92,91.03,90.79,90.81,132556.0,73.8761,73.9655,73.7705,73.7867,132556.0
2018-06-01 09:30:00,91.03,91.83,90.7,91.8,41130.0,73.9655,74.6155,73.6974,74.5912,41130.0
2018-06-01 10:00:00,91.81,92.2,91.44,91.71,33672.0,74.5993,74.9162,74.2986,74.518,33672.0
2018-06-01 10:30:00,91.68,91.77,91.51,91.64,22494.0,74.4937,74.5668,74.3555,74.4612,22494.0
2018-06-01 11:00:00,91.55,91.55,91.27,91.27,19959.0,74.388,74.388,74.1605,74.1605,19959.0
2018-06-01 11:30:00,91.23,91.44,91.02,91.16,15013.0,74.128,74.2986,73.9574,74.0711,15013.0
2018-06-01 12:00:00,91.17,91.26,91.08,91.14,16038.0,74.0793,74.1524,74.0061,74.0549,16038.0
2018-06-01 12:30:00,91.14,91.36,91.1,91.2,14300.0,74.0549,74.2336,74.0224,74.1036,14300.0
2018-06-01 13:00:00,91.26,91.52,91.26,91.43,19206.0,74.1524,74.3637,74.1524,74.2905,19206.0
2018-06-01 13:30:00,91.43,91.5,91.24,91.5,14472.0,74.2905,74.3474,74.1361,74.3474,14472.0
2018-06-01 14:00:00,91.56,91.56,91.37,91.47,13233.0,74.3962,74.3962,74.2418,74.323,13233.0
2018-06-01 14:30:00,91.44,91.61,91.41,91.57,20061.0,74.2986,74.4368,74.2743,74.4043,20061.0
2018-06-01 15:00:00,91.57,91.57,91.39,91.4,21764.0,74.4043,74.4043,74.258,74.2661,21764.0
2018-06-01 15:30:00,91.42,91.53,91.4,91.46,81049.0,74.2824,74.3718,74.2661,74.3149,81049.0
2018-06-04 09:30:00,91.75,92.96,91.5,92.9,58737.0,74.5505,75.5337,74.3474,75.485,58737.0
2018-06-04 10:00:00,92.88,93.1,92.4,92.4,39298.0,75.4687,75.6475,75.0787,75.0787,39298.0
2018-06-04 10:30:00,92.37,92.82,92.32,92.62,51525.0,75.0543,75.42,75.0137,75.2574,51525.0
2018-06-04 11:00:00,92.63,92.99,92.6,92.98,37294.0,75.2656,75.5581,75.2412,75.55,37294.0
2018-06-04 11:30:00,92.92,93.26,92.82,92.91,44576.0,75.5012,75.7775,75.42,75.4931,44576.0
2018-06-04 12:00:00,92.84,93.1,92.8,92.98,26542.0,75.4362,75.6475,75.4037,75.55,26542.0
2018-06-04 12:30:00,92.99,93.06,92.88,92.99,22088.0,75.5581,75.615,75.4687,75.5581,22088.0
2018-06-04 13:00:00,92.97,93.02,92.9,92.99,24469.0,75.5418,75.5825,75.485,75.5581,24469.0
2018-06-04 13:30:00,92.97,93.03,92.89,92.99,24827.0,75.5418,75.5906,75.4768,75.5581,24827.0
2018-06-04 14:00:00,93.0,93.08,92.85,92.85,27789.0,75.5662,75.6312,75.4443,75.4443,27789.0
2018-06-04 14:30:00,92.84,92.92,92.8,92.87,25912.0,75.4362,75.5012,75.4037,75.4606,25912.0
2018-06-04 15:00:00,92.87,92.97,92.85,92.86,50348.0,75.4606,75.5418,75.4443,75.4525,50348.0
2018-06-04 15:30:00,92.86,93.01,92.83,92.97,93484.0,75.4525,75.5743,75.4281,75.5418,93484.0
2018-06-05 09:30:00,92.87,93.15,92.71,93.08,42982.0,75.4606,75.6881,75.3306,75.6312,42982.0
2018-06-05 10:00:00,93.08,93.57,93.08,93.39,25100.0,75.6312,76.0294,75.6312,75.8831,25100.0
2018-06-05 10:30:00,93.37,93.38,92.98,93.27,39892.0,75.8669,75.875,75.55,75.7856,39892.0
2018-06-05 11:00:00,93.27,93.36,93.07,93.23,25518.0,75.7856,75.8587,75.6231,75.7531,25518.0
2018-06-05 11:30:00,93.27,93.44,93.2,93.3,21084.0,75.7856,75.9237,75.7287,75.81,21084.0
2018-06-05 12:00:00,93.3,93.43,93.14,93.39,22941.0,75.81,75.9156,75.68,75.8831,22941.0
2018-06-05 12:30:00,93.44,93.62,93.35,93.43,48987.0,75.9237,76.07,75.8506,75.9156,48987.0
2018-06-05 13:00:00,93.42,93.47,93.29,93.35,16300.0,75.9075,75.9481,75.8018,75.8506,16300.0
2018-06-05 13:30:00,93.38,93.51,93.33,93.35,20546.0,75.875,75.9806,75.8343,75.8506,20546.0
2018-06-05 14:00:00,93.35,93.41,93.27,93.29,30087.0,75.8506,75.8994,75.7856,75.8018,30087.0
2018-06-05 14:30:00,93.31,93.45,93.26,93.38,26883.0,75.8181,75.9319,75.7775,75.875,26883.0
2018-06-05 15:00:00,93.39,93.54,93.3,93.31,28526.0,75.8831,76.005,75.81,75.8181,28526.0
2018-06-05 15:30:00,93.29,93.48,93.23,93.3,116724.0,75.8018,75.9562,75.7531,75.81,116724.0
2018-06-06 09:30:00,93.53,93.97,93.39,93.71,56023.0,75.9969,76.3544,75.8831,76.1431,56023.0
2018-06-06 10:00:00,93.73,93.83,93.41,93.41,36422.0,76.1594,76.2406,75.8994,75.8994,36422.0
2018-06-06 10:30:00,93.37,93.72,93.35,93.56,31490.0,75.8669,76.1512,75.8506,76.0212,31490.0
2018-06-06 11:00:00,93.6,93.79,93.55,93.76,21167.0,76.0537,76.2081,76.0131,76.1837,21167.0
2018-06-06 11:30:00,93.73,93.83,93.58,93.59,14691.0,76.1594,76.2406,76.0375,76.0456,14691.0
2018-06-06 12:00:00,93.62,93.87,93.57,93.86,10211.0,76.07,76.2731,76.0294,76.265,10211.0
2018-06-06 12:30:00,93.89,93.93,93.81,93.88,12616.0,76.2894,76.3219,76.2244,76.2812,12616.0
2018-06-06 13:00:00,93.86,94.0,93.86,93.91,35140.0,76.265,76.3788,76.265,76.3056,35140.0
2018-06-06 13:30:00,93.94,94.16,93.91,93.94,33254.0,76.33,76.5088,76.3056,76.33,33254.0
2018-06-06 14:00:00,93.98,93.99,93.86,93.9,26786.0,76.3625,76.3706,76.265,76.2975,26786.0
2018-06-06 14:30:00,93.88,94.08,93.82,94.02,20420.0,76.2812,76.4438,76.2325,76.395,20420.0
2018-06-06 15:00:00,94.01,94.23,94.0,94.14,28110.0,76.3869,76.5656,76.3788,76.4925,28110.0
2018-06-06 15:30:00,94.13,94.15,93.98,94.13,73135.0,76.4844,76.5006,76.3625,76.4844,73135.0
2018-06-07 09:30:00,93.58,94.48,93.52,94.15,40895.0,76.6173,77.3542,76.5682,77.084,40895.0
2018-06-07 10:00:00,94.16,94.62,94.16,94.29,15757.0,77.0922,77.4688,77.0922,77.1986,15757.0
2018-06-07 10:30:00,94.25,94.82,94.25,94.53,25341.0,77.1659,77.6325,77.1659,77.3951,25341.0
2018-06-07 11:00:00,94.51,94.63,94.34,94.4,22553.0,77.3787,77.477,77.2395,77.2887,22553.0
2018-06-07 11:30:00,94.44,94.44,94.26,94.33,34700.0,77.3214,77.3214,77.174,77.2314,34700.0
2018-06-07 12:00:00,94.33,94.39,94.26,94.33,37795.0,77.2314,77.2805,77.174,77.2314,37795.0
2018-06-07 12:30:00,94.34,94.4,94.24,94.31,50077.0,77.2395,77.2887,77.1577,77.215,50077.0
2018-06-07 13:00:00,94.31,94.41,94.28,94.3,47126.0,77.215,77.2969,77.1904,77.2068,47126.0
2018-06-07 13:30:00,94.29,94.37,93.9,94.25,123042.0,77.1986,77.2641,76.8793,77.1659,123042.0
2018-06-07 14:00:00,94.25,94.52,94.13,94.18,42956.0,77.1659,77.3869,77.0676,77.1086,42956.0
2018-06-07 14:30:00,94.15,94.34,94.08,94.31,68817.0,77.084,77.2395,77.0267,77.215,68817.0
2018-06-07 15:00:00,94.3,94.46,94.28,94.37,70680.0,77.2068,77.3378,77.1904,77.2641,70680.0
2018-06-07 15:30:00,94.38,94.45,94.29,94.4,92748.0,77.2723,77.3296,77.1986,77.2887,92748.0
2018-06-08 09:30:00,94.31,94.43,93.84,94.29,51791.0,77.215,77.3132,76.8302,77.1986,51791.0
2018-06-08 10:00:00,94.29,94.36,94.11,94.29,71070.0,77.1986,77.2559,77.0512,77.1986,71070.0
2018-06-08 10:30:00,94.32,94.37,94.15,94.3,38033.0,77.2232,77.2641,77.084,77.2068,38033.0
2018-06-08 11:00:00,94.26,94.34,94.09,94.28,72975.0,77.174,77.2395,77.0349,77.1904,72975.0
2018-06-08 11:30:00,94.3,94.39,94.16,94.31,31968.0,77.2068,77.2805,77.0922,77.215,31968.0
2018-06-08 12:00:00,94.31,94.5,94.19,94.5,30651.0,77.215,77.3705,77.1167,77.3705,30651.0
2018-06-08 12:30:00,94.51,94.6,94.4,94.48,12317.0,77.3787,77.4524,77.2887,77.3542,12317.0
2018-06-08 13:00:00,94.42,94.45,94.2,94.38,12939.0,77.305,77.3296,77.1249,77.2723,12939.0
2018-06-08 13:30:00,94.33,94.45,94.23,94.29,14942.0,77.2314,77.3296,77.1495,77.1986,14942.0
2018-06-08 14:00:00,94.33,94.39,94.25,94.38,13943.0,77.2314,77.2805,77.1659,77.2723,13943.0
2018-06-08 14:30:00,94.39,94.39,94.23,94.28,23123.0,77.2805,77.2805,77.1495,77.1904,23123.0
2018-06-08 15:00:00,94.3,94.37,94.22,94.33,20858.0,77.2068,77.2641,77.1413,77.2314,20858.0
2018-06-08 15:30:00,94.34,94.67,94.26,94.63,124748.0,77.2395,77.5097,77.174,77.477,124748.0
2018-06-11 09:30:00,94.61,94.89,94.42,94.61,22225.0,77.4606,77.6899,77.305,77.4606,22225.0
2018-06-11 10:00:00,94.59,94.92,94.57,94.68,18942.0,77.4442,77.7144,77.4279,77.5179,18942.0
2018-06-11 10:30:00,94.66,94.82,94.55,94.82,28526.0,77.5015,77.6325,77.4115,77.6325,28526.0
2018-06-11 11:00:00,94.8,95.05,94.72,94.96,32506.0,77.6162,77.8209,77.5507,77.7472,32506.0
2018-06-11 11:30:00,95.01,95.47,94.98,95.1,42667.0,77.7881,78.1647,77.7635,77.8618,42667.0
2018-06-11 12:00:00,95.1,95.34,94.97,95.29,32682.0,77.8618,78.0583,77.7554,78.0173,32682.0
2018-06-11 12:30:00,95.31,95.39,95.21,95.24,14581.0,78.0337,78.0992,77.9518,77.9764,14581.0
2018-06-11 13:00:00,95.28,95.39,95.2,95.38,17297.0,78.0092,78.0992,77.9437,78.091,17297.0
2018-06-11 13:30:00,95.39,95.47,95.31,95.47,15661.0,78.0992,78.1647,78.0337,78.1647,15661.0
2018-06-11 14:00:00,95.43,95.5,95.24,95.24,37413.0,78.132,78.1893,77.9764,77.9764,37413.0
2018-06-11 14:30:00,95.25,95.35,95.2,95.28,22000.0,77.9846,78.0665,77.9437,78.0092,22000.0
2018-06-11 15:00:00,95.29,95.4,95.25,95.39,30341.0,78.0173,78.1074,77.9846,78.0992,30341.0
2018-06-11 15:30:00,95.39,95.52,95.3,95.32,98306.0,78.0992,78.2057,78.0255,78.0419,98306.0
2018-06-12 09:30:00,95.49,95.49,94.83,95.17,19218.0,78.1811,78.1811,77.6407,77.9191,19218.0
2018-06-12 10:00:00,95.11,95.17,94.8,94.92,15443.0,77.87,77.9191,77.6162,77.7144,15443.0
2018-06-12 10:30:00,94.92,95.22,94.91,95.15,11456.0,77.7144,77.96,77.7062,77.9027,11456.0
2018-06-12 11:00:00,95.1,95.16,94.9,95.07,34027.0,77.8618,77.9109,77.698,77.8372,34027.0
2018-06-12 11:30:00,95.07,95.38,95.02,95.34,18555.0,77.8372,78.091,77.7963,78.0583,18555.0
2018-06-12 12:00:00,95.35,95.46,95.31,95.37,12249.0,78.0665,78.1565,78.0337,78.0828,12249.0
2018-06-12 12:30:00,95.31,95.37,95.24,95.25,12391.0,78.0337,78.0828,77.9764,77.9846,12391.0
2018-06-12 13:00:00,95.31,95.31,95.07,95.1,10851.0,78.0337,78.0337,77.8372,77.8618,10851.0
2018-06-12 13:30:00,95.12,95.18,94.97,95.05,17040.0,77.8782,77.9273,77.7554,77.8209,17040.0
2018-06-12 14:00:00,95.03,95.03,94.84,94.87,20665.0,77.8045,77.8045,77.6489,77.6735,20665.0
2018-06-12 14:30:00,94.88,94.98,94.82,94.86,21021.0,77.6817,77.7635,77.6325,77.6653,21021.0
2018-06-12 15:00:00,94.86,95.07,94.86,95.07,19453.0,77.6653,77.8372,77.6653,77.8372,19453.0
2018-06-12 15:30:00,95.06,95.11,94.94,95.08,65599.0,77.829,77.87,77.7308,77.8454,65599.0
2018-06-13 09:30:00,95.25,95.35,94.51,94.51,23877.0,77.9846,78.0665,77.3787,77.3787,23877.0
2018-06-13 10:00:00,94.49,94.82,94.49,94.57,19669.0,77.3624,77.6325,77.3624,77.4279,19669.0
2018-06-13 10:30:00,94.5,94.52,94.14,94.25,31131.0,77.3705,77.3869,77.0758,77.1659,31131.0
2018-06-13 11:00:00,94.22,94.67,94.21,94.52,16439.0,77.1413,77.5097,77.1331,77.3869,16439.0
2018-06-13 11:30:00,94.56,94.64,94.4,94.56,15116.0,77.4197,77.4852,77.2887,77.4197,15116.0
2018-06-13 12:00:00,94.56,94.58,94.49,94.51,14336.0,77.4197,77.436,77.3624,77.3787,14336.0
2018-06-13 12:30:00,94.48,94.55,94.42,94.44,21870.0,77.3542,77.4115,77.305,77.3214,21870.0
2018-06-13 13:00:00,94.44,94.64,94.39,94.6,15680.0,77.3214,77.4852,77.2805,77.4524,15680.0
2018-06-13 13:30:00,94.58,94.71,94.55,94.67,12686.0,77.436,77.5425,77.4115,77.5097,12686.0
2018-06-13 14:00:00,94.66,94.66,94.36,94.44,15770.0,77.5015,77.5015,77.2559,77.3214,15770.0
2018-06-13 14:30:00,94.38,94.56,94.29,94.46,21704.0,77.2723,77.4197,77.1986,77.3378,21704.0
2018-06-13 15:00:00,94.51,94.71,94.51,94.6,22955.0,77.3787,77.5425,77.3787,77.4524,22955.0
2018-06-13 15:30:00,94.64,94.68,94.35,94.36,79466.0,77.4852,77.5179,77.2477,77.2559,79466.0
2018-06-14 09:30:00,94.64,94.85,94.31,94.31,14626.0,77.4852,77.6571,77.215,77.215,14626.0
2018-06-14 10:00:00,94.45,94.72,94.32,94.44,13671.0,77.3296,77.5507,77.2232,77.3214,13671.0
2018-06-14 10:30:00,94.4,94.51,94.29,94.34,19875.0,77.2887,77.3787,77.1986,77.2395,19875.0
2018-06-14 11:00:00,94.29,94.37,94.17,94.32,15377.0,77.1986,77.2641,77.1004,77.2232,15377.0
2018-06-14 11:30:00,94.26,94.34,94.19,94.27,10331.0,77.174,77.2395,77.1167,77.1822,10331.0
2018-06-14 12:00:00,94.27,94.41,94.2,94.22,17193.0,77.1822,77.2969,77.1249,77.1413,17193.0
2018-06-14 12:30:00,94.21,94.38,94.21,94.25,19880.0,77.1331,77.2723,77.1331,77.1659,19880.0
2018-06-14 13:00:00,94.25,94.25,94.1,94.17,19414.0,77.1659,77.1659,77.0431,77.1004,19414.0
2018-06-14 13:30:00,94.16,94.5,94.14,94.27,31266.0,77.0922,77.3705,77.0758,77.1822,31266.0
2018-06-14 14:00:00,94.28,94.32,94.03,94.06,30745.0,77.1904,77.2232,76.9857,77.0103,30745.0
2018-06-14 14:30:00,94.06,94.26,94.06,94.16,20368.0,77.0103,77.174,77.0103,77.0922,20368.0
2018-06-14 15:00:00,94.14,94.2,94.1,94.13,29385.0,77.0758,77.1249,77.0431,77.0676,29385.0
2018-06-14 15:30:00,94.13,94.14,94.0,94.08,119211.0,77.0676,77.0758,76.9612,77.0267,119211.0
2018-06-15 09:30:00,93.98,94.49,93.42,94.35,129027.0,76.9448,77.3624,76.4863,77.2477,129027.0
2018-06-15 10:00:00,94.29,94.48,94.27,94.43,10296.0,77.1986,77.3542,77.1822,77.3132,10296.0
2018-06-15 10:30:00,94.4,94.43,93.96,94.32,20468.0,77.2887,77.3132,76.9284,77.2232,20468.0
2018-06-15 11:00:00,94.33,94.42,94.17,94.17,17867.0,77.2314,77.305,77.1004,77.1004,17867.0
2018-06-15 11:30:00,94.17,94.42,94.13,94.35,13861.0,77.1004,77.305,77.0676,77.2477,13861.0
2018-06-15 12:00:00,94.29,94.35,94.18,94.22,18899.0,77.1986,77.2477,77.1086,77.1413,18899.0
2018-06-15 12:30:00,94.25,94.41,94.22,94.29,16138.0,77.1659,77.2969,77.1413,77.1986,16138.0
2018-06-15 13:00:00,94.29,94.45,94.28,94.34,11559.0,77.1986,77.3296,77.1904,77.2395,11559.0
2018-06-15 13:30:00,94.34,94.4,94.27,94.27,21255.0,77.2395,77.2887,77.1822,77.1822,21255.0
2018-06-15 14:00:00,94.28,94.59,94.21,94.59,32121.0,77.1904,77.4442,77.1331,77.4442,32121.0
2018-06-15 14:30:00,94.59,94.89,94.57,94.75,30691.0,77.4442,77.6899,77.4279,77.5752,30691.0
2018-06-15 15:00:00,94.73,94.76,94.6,94.76,46677.0,77.5589,77.5834,77.4524,77.5834,46677.0
2018-06-15 15:30:00,94.75,95.19,94.67,95.07,221575.0,77.5752,77.9355,77.5097,77.8372,221575.0
2018-06-18 09:30:00,94.4,94.98,94.34,94.66,30842.0,77.2887,77.7635,77.2395,77.5015,30842.0
2018-06-18 10:00:00,94.59,94.68,94.23,94.55,15105.0,77.4442,77.5179,77.1495,77.4115,15105.0
2018-06-18 10:30:00,94.56,94.89,94.47,94.67,33721.0,77.4197,77.6899,77.346,77.5097,33721.0
2018-06-18 11:00:00,94.66,94.85,94.59,94.69,11352.0,77.5015,77.6571,77.4442,77.5261,11352.0
2018-06-18 11:30:00,94.68,94.73,94.4,94.4,14614.0,77.5179,77.5589,77.2887,77.2887,14614.0
2018-06-18 12:00:00,94.4,94.55,94.23,94.25,15311.0,77.2887,77.4115,77.1495,77.1659,15311.0
2018-06-18 12:30:00,94.27,94.33,94.18,94.25,13990.0,77.1822,77.2314,77.1086,77.1659,13990.0
2018-06-18 13:00:00,94.27,94.29,94.17,94.22,9331.0,77.1822,77.1986,77.1004,77.1413,9331.0
2018-06-18 13:30:00,94.25,94.26,94.08,94.19,13775.0,77.1659,77.174,77.0267,77.1167,13775.0
2018-06-18 14:00:00,94.21,94.31,94.17,94.28,15548.0,77.1331,77.215,77.1004,77.1904,15548.0
2018-06-18 14:30:00,94.28,94.33,94.04,94.06,17737.0,77.1904,77.2314,76.9939,77.0103,17737.0
2018-06-18 15:00:00,94.04,94.15,94.02,94.06,24158.0,76.9939,77.084,76.9776,77.0103,24158.0
2018-06-18 15:30:00,94.06,94.36,94.01,94.3,96407.0,77.0103,77.2559,76.9694,77.2068,96407.0
2018-06-19 09:30:00,93.62,94.05,93.48,93.48,31357.0,76.6501,77.0021,76.5354,76.5354,31357.0
2018-06-19 10:00:00,93.45,93.64,93.21,93.51,16713.0,76.5109,76.6664,76.3144,76.56,16713.0
2018-06-19 10:30:00,93.48,93.77,93.27,93.69,15567.0,76.5354,76.7729,76.3635,76.7074,15567.0
2018-06-19 11:00:00,93.67,93.78,93.45,93.51,16023.0,76.691,76.7811,76.5109,76.56,16023.0
2018-06-19 11:30:00,93.58,93.8,93.51,93.78,10224.0,76.6173,76.7974,76.56,76.7811,10224.0
2018-06-19 12:00:00,93.71,93.84,93.59,93.63,14461.0,76.7237,76.8302,76.6255,76.6582,14461.0
2018-06-19 12:30:00,93.66,94.08,93.66,94.07,18396.0,76.6828,77.0267,76.6828,77.0185,18396.0
2018-06-19 13:00:00,94.02,94.06,93.68,93.71,13138.0,76.9776,77.0103,76.6992,76.7237,13138.0
2018-06-19 13:30:00,93.72,93.79,93.63,93.72,11820.0,76.7319,76.7892,76.6582,76.7319,11820.0
2018-06-19 14:00:00,93.72,93.96,93.72,93.83,17678.0,76.7319,76.9284,76.7319,76.822,17678.0
2018-06-19 14:30:00,93.82,93.93,93.68,93.87,17322.0,76.8138,76.9039,76.6992,76.8547,17322.0
2018-06-19 15:00:00,93.86,94.03,93.78,93.8,20474.0,76.8466,76.9857,76.7811,76.7974,20474.0
2018-06-19 15:30:00,93.83,93.93,93.64,93.9,55410.0,76.822,76.9039,76.6664,76.8793,55410.0
2018-06-20 09:30:00,94.09,94.55,93.39,93.48,24379.0,77.0349,77.4115,76.4617,76.5354,24379.0
2018-06-20 10:00:00,93.41,93.44,93.16,93.38,15136.0,76.4781,76.5027,76.2734,76.4536,15136.0
2018-06-20 10:30:00,93.37,93.39,93.18,93.21,12209.0,76.4454,76.4617,76.2898,76.3144,12209.0
2018-06-20 11:00:00,93.18,93.47,93.12,93.46,26212.0,76.2898,76.5272,76.2407,76.5191,26212.0
2018-06-20 11:30:00,93.42,93.65,93.42,93.57,11427.0,76.4863,76.6746,76.4863,76.6091,11427.0
2018-06-20 12:00:00,93.55,93.86,93.49,93.8,15458.0,76.5927,76.8466,76.5436,76.7974,15458.0
2018-06-20 12:30:00,93.85,93.94,93.74,93.94,8749.0,76.8384,76.9121,76.7483,76.9121,8749.0
2018-06-20 13:00:00,93.92,94.12,93.84,93.87,13696.0,76.8957,77.0594,76.8302,76.8547,13696.0
2018-06-20 13:30:00,93.9,93.92,93.78,93.85,11777.0,76.8793,76.8957,76.7811,76.8384,11777.0
2018-06-20 14:00:00,93.85,94.01,93.8,93.97,20454.0,76.8384,76.9694,76.7974,76.9366,20454.0
2018-06-20 14:30:00,93.95,93.96,93.8,93.87,14104.0,76.9202,76.9284,76.7974,76.8547,14104.0
2018-06-20 15:00:00,93.83,94.06,93.79,94.02,21456.0,76.822,77.0103,76.7892,76.9776,21456.0
2018-06-20 15:30:00,94.03,94.12,93.98,94.08,69911.0,76.9857,77.0594,76.9448,77.0267,69911.0
2018-06-21 09:30:00,93.78,93.82,93.3,93.42,22179.0,76.7811,76.8138,76.3881,76.4863,22179.0
2018-06-21 10:00:00,93.38,93.38,92.77,92.8,19640.0,76.4536,76.4536,75.9541,75.9787,19640.0
2018-06-21 10:30:00,92.76,92.99,92.73,92.81,23006.0,75.9459,76.1343,75.9214,75.9869,23006.0
2018-06-21 11:00:00,92.84,93.12,92.78,92.99,21714.0,76.0114,76.2407,75.9623,76.1343,21714.0
2018-06-21 11:30:00,93.02,93.18,92.96,93.07,19707.0,76.1588,76.2898,76.1097,76.1998,19707.0
2018-06-21 12:00:00,93.05,93.08,92.66,92.73,18924.0,76.1834,76.2079,75.8641,75.9214,18924.0
2018-06-21 12:30:00,92.71,92.8,92.61,92.64,21018.0,75.905,75.9787,75.8231,75.8477,21018.0
2018-06-21 13:00:00,92.65,92.8,92.59,92.59,18857.0,75.8559,75.9787,75.8068,75.8068,18857.0
2018-06-21 13:30:00,92.69,92.72,92.55,92.65,18332.0,75.8886,75.9132,75.774,75.8559,18332.0
2018-06-21 14:00:00,92.67,92.83,92.63,92.79,26111.0,75.8723,76.0033,75.8395,75.9705,26111.0
2018-06-21 14:30:00,92.85,93.09,92.85,92.94,23844.0,76.0196,76.2161,76.0196,76.0933,23844.0
2018-06-21 15:00:00,92.94,93.03,92.53,92.73,21191.0,76.0933,76.167,75.7576,75.9214,21191.0
2018-06-21 15:30:00,92.7,92.71,92.4,92.6,89962.0,75.8968,75.905,75.6512,75.8149,89962.0
2018-06-22 09:30:00,93.48,93.8,93.27,93.56,28585.0,76.5354,76.7974,76.3635,76.6009,28585.0
2018-06-22 10:00:00,93.61,93.66,93.23,93.23,22923.0,76.6419,76.6828,76.3308,76.3308,22923.0
2018-06-22 10:30:00,93.23,93.35,92.8,93.01,15494.0,76.3308,76.429,75.9787,76.1506,15494.0
2018-06-22 11:00:00,93.01,93.33,92.91,93.33,18061.0,76.1506,76.4126,76.0688,76.4126,18061.0
2018-06-22 11:30:00,93.37,93.45,93.17,93.17,27566.0,76.4454,76.5109,76.2816,76.2816,27566.0
2018-06-22 12:00:00,93.15,93.78,93.13,93.38,65328.0,76.2653,76.7811,76.2489,76.4536,65328.0
2018-06-22 12:30:00,93.44,93.44,93.2,93.3,23977.0,76.5027,76.5027,76.3062,76.3881,23977.0
2018-06-22 13:00:00,93.31,93.4,93.11,93.2,25437.0,76.3963,76.4699,76.2325,76.3062,25437.0
2018-06-22 13:30:00,93.22,93.58,93.12,93.38,49626.0,76.3226,76.6173,76.2407,76.4536,49626.0
2018-06-22 14:00:00,93.39,93.54,93.36,93.36,25835.0,76.4617,76.5846,76.4372,76.4372,25835.0
2018-06-22 14:30:00,93.39,93.52,93.35,93.41,19291.0,76.4617,76.5682,76.429,76.4781,19291.0
2018-06-22 15:00:00,93.42,93.43,93.34,93.37,33716.0,76.4863,76.4945,76.4208,76.4454,33716.0
2018-06-22 15:30:00,93.39,93.4,92.98,93.04,191940.0,76.4617,76.4699,76.1261,76.1752,191940.0
2018-06-25 09:30:00,92.72,93.0,91.58,92.05,65428.0,75.9132,76.1424,74.9798,75.3646,65428.0
2018-06-25 10:00:00,92.07,92.12,91.73,91.82,34940.0,75.381,75.422,75.1026,75.1763,34940.0
2018-06-25 10:30:00,91.82,92.28,91.7,92.04,64179.0,75.1763,75.553,75.0781,75.3565,64179.0
2018-06-25 11:00:00,92.05,92.16,91.78,91.78,31904.0,75.3646,75.4547,75.1436,75.1436,31904.0
2018-06-25 11:30:00,91.82,92.21,91.78,92.12,35412.0,75.1763,75.4956,75.1436,75.422,35412.0
2018-06-25 12:00:00,92.11,92.14,91.84,92.13,25985.0,75.4138,75.4383,75.1927,75.4301,25985.0
2018-06-25 12:30:00,92.12,92.68,92.08,92.55,46396.0,75.422,75.8804,75.3892,75.774,46396.0
2018-06-25 13:00:00,92.54,92.54,92.27,92.4,28508.0,75.7658,75.7658,75.5448,75.6512,28508.0
2018-06-25 13:30:00,92.41,92.75,92.41,92.65,25927.0,75.6594,75.9378,75.6594,75.8559,25927.0
2018-06-25 14:00:00,92.69,92.7,92.38,92.43,26920.0,75.8886,75.8968,75.6348,75.6758,26920.0
2018-06-25 14:30:00,92.41,92.41,91.8,92.01,27267.0,75.6594,75.6594,75.16,75.3319,27267.0
2018-06-25 15:00:00,91.98,92.09,91.83,91.99,27727.0,75.3073,75.3974,75.1845,75.3155,27727.0
2018-06-25 15:30:00,91.95,92.57,91.88,92.26,113373.0,75.2828,75.7904,75.2255,75.5366,113373.0
2018-06-26 09:30:00,92.43,92.45,92.01,92.31,25365.0,75.6758,75.6921,75.3319,75.5775,25365.0
2018-06-26 10:00:00,92.32,92.49,92.22,92.3,25983.0,75.5857,75.7249,75.5038,75.5693,25983.0
2018-06-26 10:30:00,92.31,92.5,92.27,92.38,20604.0,75.5775,75.7331,75.5448,75.6348,20604.0
2018-06-26 11:00:00,92.38,92.46,92.19,92.22,13800.0,75.6348,75.7003,75.4793,75.5038,13800.0
2018-06-26 11:30:00,92.17,92.33,92.06,92.29,29113.0,75.4629,75.5939,75.3728,75.5611,29113.0
2018-06-26 12:00:00,92.28,92.63,92.27,92.41,35622.0,75.553,75.8395,75.5448,75.6594,35622.0
2018-06-26 12:30:00,92.42,92.48,92.27,92.37,19084.0,75.6676,75.7167,75.5448,75.6266,19084.0
2018-06-26 13:00:00,92.38,92.53,92.32,92.5,17117.0,75.6348,75.7576,75.5857,75.7331,17117.0
2018-06-26 13:30:00,92.52,92.67,92.47,92.57,22557.0,75.7494,75.8723,75.7085,75.7904,22557.0
2018-06-26 14:00:00,92.61,92.66,92.56,92.66,16840.0,75.8231,75.8641,75.7822,75.8641,16840.0
2018-06-26 14:30:00,92.65,92.8,92.64,92.67,14436.0,75.8559,75.9787,75.8477,75.8723,14436.0
2018-06-26 15:00:00,92.64,92.71,92.54,92.54,32365.0,75.8477,75.905,75.7658,75.7658,32365.0
2018-06-26 15:30:00,92.54,92.71,92.5,92.56,139550.0,75.7658,75.905,75.7331,75.7822,139550.0
2018-06-27 09:30:00,92.89,93.57,92.41,92.62,32874.0,76.0524,76.6091,75.6594,75.8313,32874.0
2018-06-27 10:00:00,92.65,93.17,92.59,92.83,28862.0,75.8559,76.2816,75.8068,76.0033,28862.0
2018-06-27 10:30:00,92.79,92.99,92.75,92.91,29139.0,75.9705,76.1343,75.9378,76.0688,29139.0
2018-06-27 11:00:00,92.95,93.03,92.55,92.55,42978.0,76.1015,76.167,75.774,75.774,42978.0
2018-06-27 11:30:00,92.53,92.76,92.42,92.69,20678.0,75.7576,75.9459,75.6676,75.8886,20678.0
2018-06-27 12:00:00,92.66,92.82,92.53,92.54,20241.0,75.8641,75.9951,75.7576,75.7658,20241.0
2018-06-27 12:30:00,92.54,92.67,92.54,92.57,33615.0,75.7658,75.8723,75.7658,75.7904,33615.0
2018-06-27 13:00:00,92.57,92.64,92.48,92.55,51662.0,75.7904,75.8477,75.7167,75.774,51662.0
2018-06-27 13:30:00,92.54,92.56,92.23,92.3,19892.0,75.7658,75.7822,75.512,75.5693,19892.0
2018-06-27 14:00:00,92.33,92.4,92.07,92.2,14048.0,75.5939,75.6512,75.381,75.4875,14048.0
2018-06-27 14:30:00,92.13,92.2,91.85,91.86,19637.0,75.4301,75.4875,75.2009,75.2091,19637.0
2018-06-27 15:00:00,91.89,92.24,91.82,92.23,48834.0,75.2336,75.5202,75.1763,75.512,48834.0
2018-06-27 15:30:00,92.18,92.21,91.89,91.91,118832.0,75.4711,75.4956,75.2336,75.25,118832.0
2018-06-28 09:30:00,91.82,91.99,91.14,91.95,84563.0,75.1763,75.3155,74.6196,75.2828,84563.0
2018-06-28 10:00:00,91.91,92.03,91.55,91.87,43931.0,75.25,75.3483,74.9553,75.2173,43931.0
2018-06-28 10:30:00,91.88,91.93,91.62,91.92,80741.0,75.2255,75.2664,75.0126,75.2582,80741.0
2018-06-28 11:00:00,92.03,92.09,91.74,91.98,74327.0,75.3483,75.3974,75.1108,75.3073,74327.0
2018-06-28 11:30:00,91.97,92.06,91.74,92.0,69026.0,75.2991,75.3728,75.1108,75.3237,69026.0
2018-06-28 12:00:00,91.98,92.04,91.56,91.61,79359.0,75.3073,75.3565,74.9635,75.0044,79359.0
2018-06-28 12:30:00,91.62,91.76,91.3,91.3,67119.0,75.0126,75.1272,74.7506,74.7506,67119.0
2018-06-28 13:00:00,91.3,91.53,91.22,91.4,63662.0,74.7506,74.9389,74.6851,74.8325,63662.0
2018-06-28 13:30:00,91.41,91.42,91.2,91.33,69180.0,74.8407,74.8488,74.6687,74.7752,69180.0
2018-06-28 14:00:00,91.32,91.53,91.25,91.53,65903.0,74.767,74.9389,74.7097,74.9389,65903.0
2018-06-28 14:30:00,91.54,91.81,91.37,91.81,56900.0,74.9471,75.1681,74.8079,75.1681,56900.0
2018-06-28 15:00:00,91.83,92.03,91.78,91.83,54758.0,75.1845,75.3483,75.1436,75.1845,54758.0
2018-06-28 15:30:00,91.8,91.82,91.65,91.74,104677.0,75.16,75.1763,75.0371,75.1108,104677.0
2018-06-29 09:30:00,91.92,92.55,91.92,92.16,23543.0,75.2582,75.774,75.2582,75.4547,23543.0
2018-06-29 10:00:00,92.16,92.57,92.16,92.29,18984.0,75.4547,75.7904,75.4547,75.5611,18984.0
2018-06-29 10:30:00,92.32,92.7,92.26,92.7,19675.0,75.5857,75.8968,75.5366,75.8968,19675.0
2018-06-29 11:00:00,92.67,92.75,92.43,92.55,19807.0,75.8723,75.9378,75.6758,75.774,19807.0
2018-06-29 11:30:00,92.56,92.56,92.26,92.28,20858.0,75.7822,75.7822,75.5366,75.553,20858.0
2018-06-29 12:00:00,92.27,92.49,92.18,92.42,24277.0,75.5448,75.7249,75.4711,75.6676,24277.0
2018-06-29 12:30:00,92.41,92.63,92.34,92.47,41348.0,75.6594,75.8395,75.6021,75.7085,41348.0
2018-06-29 13:00:00,92.49,92.79,92.43,92.43,30382.0,75.7249,75.9705,75.6758,75.6758,30382.0
2018-06-29 13:30:00,92.44,92.59,92.44,92.55,31275.0,75.6839,75.8068,75.6839,75.774,31275.0
2018-06-29 14:00:00,92.54,92.57,92.42,92.52,27539.0,75.7658,75.7904,75.6676,75.7494,27539.0
2018-06-29 14:30:00,92.5,92.52,92.34,92.5,51941.0,75.7331,75.7494,75.6021,75.7331,51941.0
2018-06-29 15:00:00,92.52,92.64,92.2,92.25,37928.0,75.7494,75.8477,75.4875,75.5284,37928.0
2018-06-29 15:30:00,92.22,92.25,91.79,91.82,159573.0,75.5038,75.5284,75.1518,75.1763,159573.0
2018-07-02 09:30:00,91.36,91.44,90.65,90.9,39439.0,74.7997,74.8652,74.2184,74.4231,39439.0
2018-07-02 10:00:00,90.98,91.18,90.55,91.01,48070.0,74.4886,74.6523,74.1365,74.5132,48070.0
2018-07-02 10:30:00,90.99,91.13,90.82,91.13,18268.0,74.4968,74.6114,74.3576,74.6114,18268.0
2018-07-02 11:00:00,91.17,91.35,90.84,90.84,14684.0,74.6442,74.7915,74.374,74.374,14684.0
2018-07-02 11:30:00,90.88,90.91,90.67,90.82,13902.0,74.4067,74.4313,74.2348,74.3576,13902.0
2018-07-02 12:00:00,90.82,90.85,90.51,90.64,17270.0,74.3576,74.3822,74.1038,74.2102,17270.0
2018-07-02 12:30:00,90.64,90.84,90.62,90.78,14901.0,74.2102,74.374,74.1939,74.3248,14901.0
2018-07-02 13:00:00,90.78,90.82,90.39,90.41,19718.0,74.3248,74.3576,74.0055,74.0219,19718.0
2018-07-02 13:30:00,90.38,90.77,90.37,90.64,18975.0,73.9974,74.3167,73.9892,74.2102,18975.0
2018-07-02 14:00:00,90.67,90.94,90.58,90.91,21002.0,74.2348,74.4558,74.1611,74.4313,21002.0
2018-07-02 14:30:00,90.93,91.02,90.64,90.64,21964.0,74.4477,74.5213,74.2102,74.2102,21964.0
2018-07-02 15:00:00,90.65,90.95,90.61,90.92,35487.0,74.2184,74.464,74.1857,74.4395,35487.0
2018-07-02 15:30:00,90.92,91.03,90.73,91.0,64490.0,74.4395,74.5295,74.2839,74.505,64490.0
2018-07-03 09:30:00,91.33,91.76,91.13,91.13,39463.0,74.7752,75.1272,74.6114,74.6114,39463.0
2018-07-03 10:00:00,91.2,91.45,91.01,91.37,100774.0,74.6687,74.8734,74.5132,74.8079,100774.0
2018-07-03 10:30:00,91.35,91.37,90.71,90.89,33364.0,74.7915,74.8079,74.2675,74.4149,33364.0
2018-07-03 11:00:00,90.91,91.03,90.81,91.0,36425.0,74.4313,74.5295,74.3494,74.505,36425.0
2018-07-03 11:30:00,91.0,91.02,90.82,90.9,28912.0,74.505,74.5213,74.3576,74.4231,28912.0
2018-07-03 12:00:00,90.91,91.11,90.81,90.91,43875.0,74.4313,74.595,74.3494,74.4313,43875.0
2018-07-03 12:30:00,90.94,90.99,90.57,90.74,84479.0,74.4558,74.4968,74.1529,74.2921,84479.0
2018-07-05 09:30:00,91.29,91.29,90.38,90.51,39594.0,74.7424,74.7424,73.9974,74.1038,39594.0
2018-07-05 10:00:00,90.46,90.91,90.46,90.88,25711.0,74.0629,74.4313,74.0629,74.4067,25711.0
2018-07-05 10:30:00,90.83,91.1,90.72,90.82,33289.0,74.3658,74.5868,74.2757,74.3576,33289.0
2018-07-05 11:00:00,90.79,91.03,90.79,90.95,24676.0,74.333,74.5295,74.333,74.464,24676.0
2018-07-05 11:30:00,90.95,91.15,90.9,91.1,50543.0,74.464,74.6278,74.4231,74.5868,50543.0
2018-07-05 12:00:00,91.12,91.3,91.11,91.15,46626.0,74.6032,74.7506,74.595,74.6278,46626.0
2018-07-05 12:30:00,91.15,91.23,91.0,91.15,34221.0,74.6278,74.6933,74.505,74.6278,34221.0
2018-07-05 13:00:00,91.15,91.29,91.12,91.13,22734.0,74.6278,74.7424,74.6032,74.6114,22734.0
2018-07-05 13:30:00,91.12,91.12,90.96,91.01,22498.0,74.6032,74.6032,74.4722,74.5132,22498.0
2018-07-05 14:00:00,91.01,91.2,90.83,91.13,30914.0,74.5132,74.6687,74.3658,74.6114,30914.0
2018-07-05 14:30:00,91.14,91.15,90.97,91.04,27199.0,74.6196,74.6278,74.4804,74.5377,27199.0
2018-07-05 15:00:00,91.03,91.21,91.0,91.11,46309.0,74.5295,74.6769,74.505,74.595,46309.0
2018-07-05 15:30:00,91.11,91.39,91.06,91.37,117594.0,74.595,74.8243,74.5541,74.8079,117594.0
2018-07-06 09:30:00,91.16,91.3,90.57,90.9,44471.0,74.636,74.7506,74.1529,74.4231,44471.0
2018-07-06 10:00:00,90.87,91.02,90.72,90.9,180074.0,74.3985,74.5213,74.2757,74.4231,180074.0
2018-07-06 10:30:00,90.96,91.06,90.81,90.83,157006.0,74.4722,74.5541,74.3494,74.3658,157006.0
2018-07-06 11:00:00,90.85,91.42,90.8,91.09,198243.0,74.3822,74.8488,74.3412,74.5787,198243.0
2018-07-06 11:30:00,91.09,91.15,90.96,91.03,97579.0,74.5787,74.6278,74.4722,74.5295,97579.0
2018-07-06 12:00:00,91.05,91.06,90.72,90.72,40153.0,74.5459,74.5541,74.2757,74.2757,40153.0
2018-07-06 12:30:00,90.71,90.92,90.58,90.9,28688.0,74.2675,74.4395,74.1611,74.4231,28688.0
2018-07-06 13:00:00,90.94,91.05,90.89,90.9,25306.0,74.4558,74.5459,74.4149,74.4231,25306.0
2018-07-06 13:30:00,90.89,90.96,90.66,90.79,26350.0,74.4149,74.4722,74.2266,74.333,26350.0
2018-07-06 14:00:00,90.79,90.94,90.73,90.83,37089.0,74.333,74.4558,74.2839,74.3658,37089.0
2018-07-06 14:30:00,90.81,90.81,90.63,90.79,35690.0,74.3494,74.3494,74.202,74.333,35690.0
2018-07-06 15:00:00,90.75,90.9,90.64,90.81,49942.0,74.3003,74.4231,74.2102,74.3494,49942.0
2018-07-06 15:30:00,90.8,90.89,90.6,90.72,106259.0,74.3412,74.4149,74.1775,74.2757,106259.0
2018-07-09 09:30:00,91.05,92.17,91.05,92.09,40593.0,74.5459,75.4629,74.5459,75.3974,40593.0
2018-07-09 10:00:00,92.06,92.7,92.06,92.67,45567.0,75.3728,75.8968,75.3728,75.8723,45567.0
2018-07-09 10:30:00,92.68,93.0,92.56,92.95,46015.0,75.8804,76.1424,75.7822,76.1015,46015.0
2018-07-09 11:00:00,92.91,92.91,92.67,92.71,24356.0,76.0688,76.0688,75.8723,75.905,24356.0
2018-07-09 11:30:00,92.68,93.18,92.63,93.18,32572.0,75.8804,76.2898,75.8395,76.2898,32572.0
2018-07-09 12:00:00,93.17,93.64,93.09,93.36,72770.0,76.2816,76.6664,76.2161,76.4372,72770.0
2018-07-09 12:30:00,93.35,93.4,93.18,93.19,22484.0,76.429,76.4699,76.2898,76.298,22484.0
2018-07-09 13:00:00,93.19,93.27,93.03,93.1,19391.0,76.298,76.3635,76.167,76.2243,19391.0
2018-07-09 13:30:00,93.09,93.33,93.09,93.22,21769.0,76.2161,76.4126,76.2161,76.3226,21769.0
2018-07-09 14:00:00,93.2,93.24,93.03,93.08,27102.0,76.3062,76.3389,76.167,76.2079,27102.0
2018-07-09 14:30:00,93.06,93.1,92.85,92.86,44121.0,76.1916,76.2243,76.0196,76.0278,44121.0
2018-07-09 15:00:00,92.9,92.92,92.76,92.85,28367.0,76.0606,76.0769,75.9459,76.0196,28367.0
2018-07-09 15:30:00,92.86,92.96,92.67,92.74,186212.0,76.0278,76.1097,75.8723,75.9296,186212.0
2018-07-10 09:30:00,92.79,93.11,92.54,93.06,24176.0,75.9705,76.2325,75.7658,76.1916,24176.0
2018-07-10 10:00:00,93.04,93.28,92.87,92.87,17631.0,76.1752,76.3717,76.036,76.036,17631.0
2018-07-10 10:30:00,92.86,93.08,92.74,92.79,27898.0,76.0278,76.2079,75.9296,75.9705,27898.0
2018-07-10 11:00:00,92.81,92.84,92.47,92.62,24998.0,75.9869,76.0114,75.7085,75.8313,24998.0
2018-07-10 11:30:00,92.61,92.87,92.6,92.82,19354.0,75.8231,76.036,75.8149,75.9951,19354.0
2018-07-10 12:00:00,92.85,93.01,92.81,92.94,24881.0,76.0196,76.1506,75.9869,76.0933,24881.0
2018-07-10 12:30:00,92.91,93.05,92.73,92.79,23340.0,76.0688,76.1834,75.9214,75.9705,23340.0
2018-07-10 13:00:00,92.8,92.82,92.6,92.73,24887.0,75.9787,75.9951,75.8149,75.9214,24887.0
2018-07-10 13:30:00,92.72,92.81,92.66,92.78,19692.0,75.9132,75.9869,75.8641,75.9623,19692.0
2018-07-10 14:00:00,92.74,92.85,92.72,92.77,37386.0,75.9296,76.0196,75.9132,75.9541,37386.0
2018-07-10 14:30:00,92.76,93.02,92.74,93.02,30201.0,75.9459,76.1588,75.9296,76.1588,30201.0
2018-07-10 15:00:00,93.02,93.16,92.97,93.08,35367.0,76.1588,76.2734,76.1179,76.2079,35367.0
2018-07-10 15:30:00,93.09,93.49,93.09,93.4,127596.0,76.2161,76.5436,76.2161,76.4699,127596.0
2018-07-11 09:30:00,92.93,93.15,92.09,92.09,28807.0,76.0851,76.2653,75.3974,75.3974,28807.0
2018-07-11 10:00:00,92.09,92.16,91.8,92.04,29428.0,75.3974,75.4547,75.16,75.3565,29428.0
2018-07-11 10:30:00,92.06,92.34,92.05,92.34,16699.0,75.3728,75.6021,75.3646,75.6021,16699.0
2018-07-11 11:00:00,92.35,92.64,92.35,92.58,17258.0,75.6103,75.8477,75.6103,75.7986,17258.0
2018-07-11 11:30:00,92.48,92.52,92.21,92.26,13440.0,75.7167,75.7494,75.4956,75.5366,13440.0
2018-07-11 12:00:00,92.24,92.25,92.12,92.18,16240.0,75.5202,75.5284,75.422,75.4711,16240.0
2018-07-11 12:30:00,92.19,92.28,92.08,92.16,21809.0,75.4793,75.553,75.3892,75.4547,21809.0
2018-07-11 13:00:00,92.17,92.22,92.08,92.16,13664.0,75.4629,75.5038,75.3892,75.4547,13664.0
2018-07-11 13:30:00,92.18,92.27,92.01,92.03,15362.0,75.4711,75.5448,75.3319,75.3483,15362.0
2018-07-11 14:00:00,92.04,92.14,91.94,92.05,23107.0,75.3565,75.4383,75.2746,75.3646,23107.0
2018-07-11 14:30:00,92.05,92.22,92.05,92.2,16255.0,75.3646,75.5038,75.3646,75.4875,16255.0
2018-07-11 15:00:00,92.2,92.29,92.06,92.09,25305.0,75.4875,75.5611,75.3728,75.3974,25305.0
2018-07-11 15:30:00,92.11,92.3,91.99,92.08,100470.0,75.4138,75.5693,75.3155,75.3892,100470.0
2018-07-12 09:30:00,92.74,92.74,91.85,92.47,33589.0,75.9296,75.9296,75.2009,75.7085,33589.0
2018-07-12 10:00:00,92.46,92.98,92.42,92.98,28920.0,75.7003,76.1261,75.6676,76.1261,28920.0
2018-07-12 10:30:00,92.95,92.95,92.4,92.46,24182.0,76.1015,76.1015,75.6512,75.7003,24182.0
2018-07-12 11:00:00,92.48,92.51,92.17,92.17,15222.0,75.7167,75.7413,75.4629,75.4629,15222.0
2018-07-12 11:30:00,92.18,92.46,92.18,92.44,14911.0,75.4711,75.7003,75.4711,75.6839,14911.0
2018-07-12 12:00:00,92.47,92.63,92.38,92.63,25085.0,75.7085,75.8395,75.6348,75.8395,25085.0
2018-07-12 12:30:00,92.62,92.73,92.49,92.66,13515.0,75.8313,75.9214,75.7249,75.8641,13515.0
2018-07-12 13:00:00,92.67,92.74,92.47,92.57,11020.0,75.8723,75.9296,75.7085,75.7904,11020.0
2018-07-12 13:30:00,92.59,92.59,92.4,92.45,14391.0,75.8068,75.8068,75.6512,75.6921,14391.0
2018-07-12 14:00:00,92.44,92.5,92.34,92.45,14580.0,75.6839,75.7331,75.6021,75.6921,14580.0
2018-07-12 14:30:00,92.44,92.44,92.27,92.37,16000.0,75.6839,75.6839,75.5448,75.6266,16000.0
2018-07-12 15:00:00,92.37,92.49,92.29,92.41,22214.0,75.6266,75.7249,75.5611,75.6594,22214.0
2018-07-12 15:30:00,92.41,92.48,92.31,92.42,56855.0,75.6594,75.7167,75.5775,75.6676,56855.0
2018-07-13 09:30:00,92.63,93.5,92.6,93.45,25700.0,75.8395,76.5518,75.8149,76.5109,25700.0
2018-07-13 10:00:00,93.43,93.67,93.09,93.09,42284.0,76.4945,76.691,76.2161,76.2161,42284.0
2018-07-13 10:30:00,93.09,93.57,93.09,93.52,21667.0,76.2161,76.6091,76.2161,76.5682,21667.0
2018-07-13 11:00:00,93.54,93.65,93.37,93.55,27094.0,76.5846,76.6746,76.4454,76.5927,27094.0
2018-07-13 11:30:00,93.52,93.63,93.45,93.55,23323.0,76.5682,76.6582,76.5109,76.5927,23323.0
2018-07-13 12:00:00,93.56,93.58,93.25,93.31,21694.0,76.6009,76.6173,76.3471,76.3963,21694.0
2018-07-13 12:30:00,93.31,93.48,93.29,93.45,18548.0,76.3963,76.5354,76.3799,76.5109,18548.0
2018-07-13 13:00:00,93.45,93.47,93.38,93.41,17977.0,76.5109,76.5272,76.4536,76.4781,17977.0
2018-07-13 13:30:00,93.39,93.41,93.2,93.37,19040.0,76.4617,76.4781,76.3062,76.4454,19040.0
2018-07-13 14:00:00,93.36,93.37,93.27,93.34,21416.0,76.4372,76.4454,76.3635,76.4208,21416.0
2018-07-13 14:30:00,93.33,93.35,93.2,93.22,22556.0,76.4126,76.429,76.3062,76.3226,22556.0
2018-07-13 15:00:00,93.23,93.35,93.18,93.21,26348.0,76.3308,76.429,76.2898,76.3144,26348.0
2018-07-13 15:30:00,93.22,93.33,93.21,93.25,115169.0,76.3226,76.4126,76.3144,76.3471,115169.0
2018-07-16 09:30:00,93.56,93.85,93.05,93.05,31584.0,76.6009,76.8384,76.1834,76.1834,31584.0
2018-07-16 10:00:00,93.09,93.19,92.87,93.02,18699.0,76.2161,76.298,76.036,76.1588,18699.0
2018-07-16 10:30:00,93.04,93.13,92.77,92.91,40948.0,76.1752,76.2489,75.9541,76.0688,40948.0
2018-07-16 11:00:00,92.93,93.17,92.89,93.16,32222.0,76.0851,76.2816,76.0524,76.2734,32222.0
2018-07-16 11:30:00,93.14,93.18,92.83,92.89,64587.0,76.2571,76.2898,76.0033,76.0524,64587.0
2018-07-16 12:00:00,92.88,93.16,92.83,93.06,22235.0,76.0442,76.2734,76.0033,76.1916,22235.0
2018-07-16 12:30:00,93.08,93.18,93.04,93.17,24367.0,76.2079,76.2898,76.1752,76.2816,24367.0
2018-07-16 13:00:00,93.18,93.26,93.1,93.15,21483.0,76.2898,76.3553,76.2243,76.2653,21483.0
2018-07-16 13:30:00,93.14,93.26,93.12,93.15,24279.0,76.2571,76.3553,76.2407,76.2653,24279.0
2018-07-16 14:00:00,93.16,93.21,93.0,93.1,39668.0,76.2734,76.3144,76.1424,76.2243,39668.0
2018-07-16 14:30:00,93.09,93.16,92.98,93.08,71233.0,76.2161,76.2734,76.1261,76.2079,71233.0
2018-07-16 15:00:00,93.06,93.21,93.06,93.14,31612.0,76.1916,76.3144,76.1916,76.2571,31612.0
2018-07-16 15:30:00,93.15,93.32,93.09,93.24,103438.0,76.2653,76.4044,76.2161,76.3389,103438.0
2018-07-17 09:30:00,93.2,93.99,92.46,93.82,29412.0,76.3062,76.953,75.7003,76.8138,29412.0
2018-07-17 10:00:00,93.8,94.25,93.76,94.25,56160.0,76.7974,77.1659,76.7647,77.1659,56160.0
2018-07-17 10:30:00,94.25,94.25,93.88,94.06,37425.0,77.1659,77.1659,76.8629,77.0103,37425.0
2018-07-17 11:00:00,94.09,94.13,93.92,94.11,29909.0,77.0349,77.0676,76.8957,77.0512,29909.0
2018-07-17 11:30:00,94.16,94.24,94.06,94.21,30029.0,77.0922,77.1577,77.0103,77.1331,30029.0
2018-07-17 12:00:00,94.21,94.24,94.07,94.16,27913.0,77.1331,77.1577,77.0185,77.0922,27913.0
2018-07-17 12:30:00,94.17,94.25,94.06,94.17,36923.0,77.1004,77.1659,77.0103,77.1004,36923.0
2018-07-17 13:00:00,94.18,94.21,93.94,93.94,22497.0,77.1086,77.1331,76.9121,76.9121,22497.0
2018-07-17 13:30:00,93.95,94.11,93.93,94.06,21111.0,76.9202,77.0512,76.9039,77.0103,21111.0
2018-07-17 14:00:00,94.06,94.06,93.86,94.03,24765.0,77.0103,77.0103,76.8466,76.9857,24765.0
2018-07-17 14:30:00,94.04,94.06,93.91,94.0,40406.0,76.9939,77.0103,76.8875,76.9612,40406.0
2018-07-17 15:00:00,94.01,94.21,94.01,94.15,57405.0,76.9694,77.1331,76.9694,77.084,57405.0
2018-07-17 15:30:00,94.15,94.3,94.14,94.18,121812.0,77.084,77.2068,77.0758,77.1086,121812.0
2018-07-18 09:30:00,94.31,94.5,93.97,94.06,34748.0,77.215,77.3705,76.9366,77.0103,34748.0
2018-07-18 10:00:00,94.07,94.09,93.61,93.79,38717.0,77.0185,77.0349,76.6419,76.7892,38717.0
2018-07-18 10:30:00,93.75,93.82,93.21,93.47,61190.0,76.7565,76.8138,76.3144,76.5272,61190.0
2018-07-18 11:00:00,93.45,93.67,93.42,93.67,58499.0,76.5109,76.691,76.4863,76.691,58499.0
2018-07-18 11:30:00,93.67,94.15,93.66,94.11,63154.0,76.691,77.084,76.6828,77.0512,63154.0
2018-07-18 12:00:00,94.14,94.52,94.13,94.5,82566.0,77.0758,77.3869,77.0676,77.3705,82566.0
2018-07-18 12:30:00,94.5,94.52,94.38,94.45,55253.0,77.3705,77.3869,77.2723,77.3296,55253.0
2018-07-18 13:00:00,94.47,94.53,94.45,94.53,41811.0,77.346,77.3951,77.3296,77.3951,41811.0
2018-07-18 13:30:00,94.53,94.64,94.49,94.58,85127.0,77.3951,77.4852,77.3624,77.436,85127.0
2018-07-18 14:00:00,94.56,94.61,94.5,94.51,40870.0,77.4197,77.4606,77.3705,77.3787,40870.0
2018-07-18 14:30:00,94.5,94.69,94.5,94.61,41003.0,77.3705,77.5261,77.3705,77.4606,41003.0
2018-07-18 15:00:00,94.61,94.8,94.57,94.8,80765.0,77.4606,77.6162,77.4279,77.6162,80765.0
2018-07-18 15:30:00,94.8,94.86,94.34,94.63,272285.0,77.6162,77.6653,77.2395,77.477,272285.0
2018-07-19 09:30:00,95.03,96.29,93.53,95.86,165443.0,77.8045,78.8361,76.5764,78.484,165443.0
2018-07-19 10:00:00,95.84,96.68,95.61,95.65,97404.0,78.4677,79.1554,78.2793,78.3121,97404.0
2018-07-19 10:30:00,95.64,96.32,95.56,96.02,98239.0,78.3039,78.8606,78.2384,78.615,98239.0
2018-07-19 11:00:00,96.08,96.88,96.06,96.5,63656.0,78.6641,79.3191,78.6478,79.008,63656.0
2018-07-19 11:30:00,96.5,97.05,96.35,96.91,84767.0,79.008,79.4583,78.8852,79.3437,84767.0
2018-07-19 12:00:00,96.95,97.44,96.77,97.37,71840.0,79.3764,79.7776,79.2291,79.7203,71840.0
2018-07-19 12:30:00,97.37,97.45,96.76,96.82,72451.0,79.7203,79.7858,79.2209,79.27,72451.0
2018-07-19 13:00:00,96.77,97.3,96.69,97.28,46632.0,79.2291,79.663,79.1636,79.6466,46632.0
2018-07-19 13:30:00,97.28,97.38,97.18,97.25,36252.0,79.6466,79.7285,79.5648,79.6221,36252.0
2018-07-19 14:00:00,97.29,97.53,97.18,97.26,71524.0,79.6548,79.8513,79.5648,79.6303,71524.0
2018-07-19 14:30:00,97.25,97.55,97.25,97.43,44223.0,79.6221,79.8677,79.6221,79.7694,44223.0
2018-07-19 15:00:00,97.45,97.71,97.42,97.56,87836.0,79.7858,79.9987,79.7613,79.8759,87836.0
2018-07-19 15:30:00,97.56,97.59,97.06,97.3,246540.0,79.8759,79.9004,79.4665,79.663,246540.0
2018-07-20 09:30:00,97.5,98.46,97.09,98.15,124537.0,79.8268,80.6127,79.4911,80.3589,124537.0
2018-07-20 10:00:00,98.14,98.52,97.97,98.5,75988.0,80.3507,80.6619,80.2116,80.6455,75988.0
2018-07-20 10:30:00,98.5,98.73,98.27,98.44,73841.0,80.6455,80.8338,80.4572,80.5964,73841.0
2018-07-20 11:00:00,98.46,98.48,98.0,98.17,51899.0,80.6127,80.6291,80.2361,80.3753,51899.0
2018-07-20 11:30:00,98.17,98.27,97.9,97.93,44422.0,80.3753,80.4572,80.1542,80.1788,44422.0
2018-07-20 12:00:00,97.92,98.16,97.85,98.07,46078.0,80.1706,80.3671,80.1133,80.2934,46078.0
2018-07-20 12:30:00,98.09,98.1,97.92,97.97,42830.0,80.3098,80.318,80.1706,80.2116,42830.0
2018-07-20 13:00:00,97.96,98.01,97.94,97.99,31250.0,80.2034,80.2443,80.187,80.2279,31250.0
2018-07-20 13:30:00,97.98,98.18,97.98,98.16,35978.0,80.2197,80.3835,80.2197,80.3671,35978.0
2018-07-20 14:00:00,98.15,98.18,97.99,98.04,65884.0,80.3589,80.3835,80.2279,80.2689,65884.0
2018-07-20 14:30:00,98.03,98.2,97.96,98.17,49191.0,80.2607,80.3999,80.2034,80.3753,49191.0
2018-07-20 15:00:00,98.17,98.3,98.13,98.14,67973.0,80.3753,80.4817,80.3426,80.3507,67973.0
2018-07-20 15:30:00,98.14,98.32,98.0,98.05,199516.0,80.3507,80.4981,80.2361,80.2771,199516.0
2018-07-23 09:30:00,98.02,98.45,97.93,98.27,60082.0,80.2525,80.6046,80.1788,80.4572,60082.0
2018-07-23 10:00:00,98.29,98.33,98.1,98.18,57453.0,80.4736,80.5063,80.318,80.3835,57453.0
2018-07-23 10:30:00,98.17,98.38,97.9,98.29,33863.0,80.3753,80.5472,80.1542,80.4736,33863.0
2018-07-23 11:00:00,98.27,98.69,98.27,98.42,25504.0,80.4572,80.801,80.4572,80.58,25504.0
2018-07-23 11:30:00,98.41,98.68,98.36,98.38,57780.0,80.5718,80.7929,80.5309,80.5472,57780.0
2018-07-23 12:00:00,98.39,98.7,98.35,98.7,22685.0,80.5554,80.8092,80.5227,80.8092,22685.0
2018-07-23 12:30:00,98.7,98.8,98.6,98.76,24003.0,80.8092,80.8911,80.7274,80.8584,24003.0
2018-07-23 13:00:00,98.76,98.85,98.62,98.69,33021.0,80.8584,80.932,80.7437,80.801,33021.0
2018-07-23 13:30:00,98.68,98.87,98.61,98.66,68883.0,80.7929,80.9484,80.7356,80.7765,68883.0
2018-07-23 14:00:00,98.65,98.72,98.57,98.66,38484.0,80.7683,80.8256,80.7028,80.7765,38484.0
2018-07-23 14:30:00,98.65,98.84,98.63,98.69,61425.0,80.7683,80.9239,80.7519,80.801,61425.0
2018-07-23 15:00:00,98.7,98.72,98.52,98.66,54245.0,80.8092,80.8256,80.6619,80.7765,54245.0
2018-07-23 15:30:00,98.66,98.66,98.54,98.59,178552.0,80.7765,80.7765,80.6782,80.7192,178552.0
2018-07-24 09:30:00,99.01,99.48,98.76,99.17,56000.0,81.063,81.4479,80.8584,81.194,56000.0
2018-07-24 10:00:00,99.15,99.21,98.9,99.08,62721.0,81.1777,81.2268,80.973,81.1204,62721.0
2018-07-24 10:30:00,99.06,99.19,98.85,98.91,50853.0,81.104,81.2104,80.932,80.9812,50853.0
2018-07-24 11:00:00,98.91,99.15,98.85,99.14,40545.0,80.9812,81.1777,80.932,81.1695,40545.0
2018-07-24 11:30:00,99.17,99.33,99.06,99.23,34562.0,81.194,81.325,81.104,81.2432,34562.0
2018-07-24 12:00:00,99.24,99.56,99.16,99.27,79708.0,81.2514,81.5133,81.1859,81.2759,79708.0
2018-07-24 12:30:00,99.2,99.28,98.91,98.95,63180.0,81.2186,81.2841,80.9812,81.0139,63180.0
2018-07-24 13:00:00,98.94,99.0,98.53,98.53,60718.0,81.0057,81.0549,80.6701,80.6701,60718.0
2018-07-24 13:30:00,98.54,98.57,98.1,98.12,62982.0,80.6782,80.7028,80.318,80.3344,62982.0
2018-07-24 14:00:00,98.12,98.12,97.48,97.49,80420.0,80.3344,80.3344,79.8104,79.8186,80420.0
2018-07-24 14:30:00,97.45,97.6,97.3,97.41,63901.0,79.7858,79.9086,79.663,79.7531,63901.0
2018-07-24 15:00:00,97.42,97.9,97.41,97.77,49378.0,79.7613,80.1542,79.7531,80.0478,49378.0
2018-07-24 15:30:00,97.77,97.95,97.64,97.88,163666.0,80.0478,80.1952,79.9414,80.1379,163666.0
2018-07-25 09:30:00,97.76,97.84,97.31,97.31,37477.0,80.0396,80.1051,79.6712,79.6712,37477.0
2018-07-25 10:00:00,97.34,97.35,96.74,96.76,34766.0,79.6958,79.7039,79.2045,79.2209,34766.0
2018-07-25 10:30:00,96.77,96.78,96.01,96.23,47016.0,79.2291,79.2373,78.6068,78.787,47016.0
2018-07-25 11:00:00,96.26,96.27,95.91,96.09,39839.0,78.8115,78.8197,78.525,78.6723,39839.0
2018-07-25 11:30:00,96.12,96.38,96.09,96.33,26184.0,78.6969,78.9098,78.6723,78.8688,26184.0
2018-07-25 12:00:00,96.3,96.31,95.75,95.87,41097.0,78.8443,78.8525,78.394,78.4922,41097.0
2018-07-25 12:30:00,95.85,96.0,95.69,95.85,33750.0,78.4758,78.5986,78.3448,78.4758,33750.0
2018-07-25 13:00:00,95.85,95.86,95.71,95.72,46199.0,78.4758,78.484,78.3612,78.3694,46199.0
2018-07-25 13:30:00,95.71,96.05,95.69,96.01,28225.0,78.3612,78.6396,78.3448,78.6068,28225.0
2018-07-25 14:00:00,95.99,96.18,95.84,96.18,39983.0,78.5905,78.746,78.4677,78.746,39983.0
2018-07-25 14:30:00,96.2,96.39,96.17,96.26,39740.0,78.7624,78.918,78.7378,78.8115,39740.0
2018-07-25 15:00:00,96.26,96.38,96.21,96.31,45031.0,78.8115,78.9098,78.7706,78.8525,45031.0
2018-07-25 15:30:00,96.38,97.2,96.3,97.01,179364.0,78.9098,79.5811,78.8443,79.4256,179364.0
2018-07-26 09:30:00,97.35,98.29,97.28,98.03,41918.0,79.7039,80.4736,79.6466,80.2607,41918.0
2018-07-26 10:00:00,98.06,98.14,97.65,97.81,19663.0,80.2852,80.3507,79.9496,80.0806,19663.0
2018-07-26 10:30:00,97.8,98.19,97.8,98.11,31417.0,80.0724,80.3917,80.0724,80.3262,31417.0
2018-07-26 11:00:00,98.13,98.17,97.93,97.96,19010.0,80.3426,80.3753,80.1788,80.2034,19010.0
2018-07-26 11:30:00,97.97,98.07,97.77,97.82,17181.0,80.2116,80.2934,80.0478,80.0887,17181.0
2018-07-26 12:00:00,97.83,98.01,97.57,97.73,15486.0,80.0969,80.2443,79.8841,80.0151,15486.0
2018-07-26 12:30:00,97.73,97.73,97.45,97.54,15149.0,80.0151,80.0151,79.7858,79.8595,15149.0
2018-07-26 13:00:00,97.48,97.59,97.43,97.56,12855.0,79.8104,79.9004,79.7694,79.8759,12855.0
2018-07-26 13:30:00,97.56,97.58,97.41,97.45,17078.0,79.8759,79.8923,79.7531,79.7858,17078.0
2018-07-26 14:00:00,97.45,97.57,97.41,97.53,17354.0,79.7858,79.8841,79.7531,79.8513,17354.0
2018-07-26 14:30:00,97.54,97.78,97.53,97.7,18365.0,79.8595,80.056,79.8513,79.9905,18365.0
2018-07-26 15:00:00,97.71,97.87,97.69,97.73,22141.0,79.9987,80.1297,79.9823,80.0151,22141.0
2018-07-26 15:30:00,97.73,97.81,97.57,97.61,65799.0,80.0151,80.0806,79.8841,79.9168,65799.0
2018-07-27 09:30:00,97.46,98.03,97.14,97.5,36617.0,79.794,80.2607,79.532,79.8268,36617.0
2018-07-27 10:00:00,97.42,97.62,97.18,97.26,27814.0,79.7613,79.925,79.5648,79.6303,27814.0
2018-07-27 10:30:00,97.26,97.36,96.95,97.11,19107.0,79.6303,79.7121,79.3764,79.5074,19107.0
2018-07-27 11:00:00,97.08,97.21,96.82,96.82,13012.0,79.4829,79.5893,79.27,79.27,13012.0
2018-07-27 11:30:00,96.78,97.27,96.78,97.22,19104.0,79.2373,79.6384,79.2373,79.5975,19104.0
2018-07-27 12:00:00,97.2,97.2,96.8,96.93,19467.0,79.5811,79.5811,79.2536,79.3601,19467.0
2018-07-27 12:30:00,96.91,96.91,96.75,96.75,15155.0,79.3437,79.3437,79.2127,79.2127,15155.0
2018-07-27 13:00:00,96.73,97.01,96.71,96.92,12344.0,79.1963,79.4256,79.18,79.3519,12344.0
2018-07-27 13:30:00,96.88,96.96,96.79,96.82,11863.0,79.3191,79.3846,79.2455,79.27,11863.0
2018-07-27 14:00:00,96.8,96.88,96.59,96.61,17436.0,79.2536,79.3191,79.0817,79.0981,17436.0
2018-07-27 14:30:00,96.6,96.71,96.5,96.61,18549.0,79.0899,79.18,79.008,79.0981,18549.0
2018-07-27 15:00:00,96.58,96.85,96.56,96.71,18126.0,79.0735,79.2946,79.0571,79.18,18126.0
2018-07-27 15:30:00,96.7,96.82,96.61,96.69,67737.0,79.1718,79.27,79.0981,79.1636,67737.0
2018-07-30 09:30:00,96.55,97.32,96.43,97.11,26800.0,79.049,79.6794,78.9507,79.5074,26800.0
2018-07-30 10:00:00,97.05,97.34,96.88,97.24,25445.0,79.4583,79.6958,79.3191,79.6139,25445.0
2018-07-30 10:30:00,97.25,97.26,96.85,97.01,18551.0,79.6221,79.6303,79.2946,79.4256,18551.0
2018-07-30 11:00:00,97.02,97.19,96.85,97.06,18494.0,79.4338,79.5729,79.2946,79.4665,18494.0
2018-07-30 11:30:00,97.07,97.1,96.85,96.91,33651.0,79.4747,79.4993,79.2946,79.3437,33651.0
2018-07-30 12:00:00,96.87,96.87,96.61,96.66,19572.0,79.311,79.311,79.0981,79.139,19572.0
2018-07-30 12:30:00,96.66,96.68,96.5,96.57,18923.0,79.139,79.1554,79.008,79.0653,18923.0
2018-07-30 13:00:00,96.54,96.58,96.32,96.58,55097.0,79.0408,79.0735,78.8606,79.0735,55097.0
2018-07-30 13:30:00,96.56,96.74,96.55,96.73,16695.0,79.0571,79.2045,79.049,79.1963,16695.0
2018-07-30 14:00:00,96.74,96.74,96.63,96.66,22257.0,79.2045,79.2045,79.1145,79.139,22257.0
2018-07-30 14:30:00,96.65,96.73,96.49,96.67,32951.0,79.1308,79.1963,78.9998,79.1472,32951.0
2018-07-30 15:00:00,96.68,96.77,96.46,96.47,26462.0,79.1554,79.2291,78.9753,78.9835,26462.0
2018-07-30 15:30:00,96.47,96.62,96.36,96.5,243031.0,78.9835,79.1063,78.8934,79.008,243031.0
2018-07-31 09:30:00,96.75,97.05,95.82,96.99,29318.0,79.2127,79.4583,78.4513,79.4092,29318.0
2018-07-31 10:00:00,96.96,97.45,96.9,97.21,30059.0,79.3846,79.7858,79.3355,79.5893,30059.0
2018-07-31 10:30:00,97.26,97.46,97.12,97.34,25288.0,79.6303,79.794,79.5156,79.6958,25288.0
2018-07-31 11:00:00,97.36,97.53,97.25,97.37,22309.0,79.7121,79.8513,79.6221,79.7203,22309.0
2018-07-31 11:30:00,97.38,97.51,97.17,97.17,24436.0,79.7285,79.8349,79.5566,79.5566,24436.0
2018-07-31 12:00:00,97.18,97.36,97.14,97.32,46334.0,79.5648,79.7121,79.532,79.6794,46334.0
2018-07-31 12:30:00,97.33,97.53,97.31,97.4,63046.0,79.6876,79.8513,79.6712,79.7449,63046.0
2018-07-31 13:00:00,97.38,97.41,97.19,97.21,97593.0,79.7285,79.7531,79.5729,79.5893,97593.0
2018-07-31 13:30:00,97.21,97.31,97.15,97.19,21427.0,79.5893,79.6712,79.5402,79.5729,21427.0
2018-07-31 14:00:00,97.18,97.22,97.15,97.19,27264.0,79.5648,79.5975,79.5402,79.5729,27264.0
2018-07-31 14:30:00,97.18,97.22,97.15,97.15,24847.0,79.5648,79.5975,79.5402,79.5402,24847.0
2018-07-31 15:00:00,97.15,97.28,97.04,97.25,58240.0,79.5402,79.6466,79.4501,79.6221,58240.0
2018-07-31 15:30:00,97.25,97.39,97.12,97.31,150959.0,79.6221,79.7367,79.5156,79.6712,150959.0
2018-08-01 09:30:00,97.08,97.29,96.83,97.14,44609.0,79.4829,79.6548,79.2782,79.532,44609.0
2018-08-01 10:00:00,97.19,97.28,97.01,97.19,20228.0,79.5729,79.6466,79.4256,79.5729,20228.0
2018-08-01 10:30:00,97.15,97.26,96.91,96.99,46683.0,79.5402,79.6303,79.3437,79.4092,46683.0
2018-08-01 11:00:00,97.0,97.02,96.73,96.95,51863.0,79.4174,79.4338,79.1963,79.3764,51863.0
2018-08-01 11:30:00,96.94,97.15,96.85,96.9,22864.0,79.3683,79.5402,79.2946,79.3355,22864.0
2018-08-01 12:00:00,96.84,97.03,96.74,96.88,25543.0,79.2864,79.4419,79.2045,79.3191,25543.0
2018-08-01 12:30:00,96.88,96.96,96.74,96.92,28514.0,79.3191,79.3846,79.2045,79.3519,28514.0
2018-08-01 13:00:00,96.91,97.23,96.86,97.22,22539.0,79.3437,79.6057,79.3028,79.5975,22539.0
2018-08-01 13:30:00,97.17,97.17,96.91,97.03,15064.0,79.5566,79.5566,79.3437,79.4419,15064.0
2018-08-01 14:00:00,96.99,97.4,96.96,97.37,29294.0,79.4092,79.7449,79.3846,79.7203,29294.0
2018-08-01 14:30:00,97.34,97.42,97.08,97.3,36767.0,79.6958,79.7613,79.4829,79.663,36767.0
2018-08-01 15:00:00,97.27,97.44,97.2,97.26,51538.0,79.6384,79.7776,79.5811,79.6303,51538.0
2018-08-01 15:30:00,97.26,97.37,97.13,97.15,127175.0,79.6303,79.7203,79.5238,79.5402,127175.0
2018-08-02 09:30:00,96.91,97.5,96.76,97.43,52115.0,79.3437,79.8268,79.2209,79.7694,52115.0
2018-08-02 10:00:00,97.35,97.83,97.25,97.59,45106.0,79.7039,80.0969,79.6221,79.9004,45106.0
2018-08-02 10:30:00,97.56,97.6,97.32,97.44,65700.0,79.8759,79.9086,79.6794,79.7776,65700.0
2018-08-02 11:00:00,97.43,97.69,97.41,97.5,19923.0,79.7694,79.9823,79.7531,79.8268,19923.0
2018-08-02 11:30:00,97.48,97.53,97.35,97.44,23320.0,79.8104,79.8513,79.7039,79.7776,23320.0
2018-08-02 12:00:00,97.41,97.68,97.4,97.66,22181.0,79.7531,79.9741,79.7449,79.9578,22181.0
2018-08-02 12:30:00,97.62,97.76,97.56,97.71,26446.0,79.925,80.0396,79.8759,79.9987,26446.0
2018-08-02 13:00:00,97.74,97.89,97.7,97.79,14262.0,80.0233,80.1461,79.9905,80.0642,14262.0
2018-08-02 13:30:00,97.8,98.01,97.8,98.0,19413.0,80.0724,80.2443,80.0724,80.2361,19413.0
2018-08-02 14:00:00,97.97,97.99,97.82,97.95,24311.0,80.2116,80.2279,80.0887,80.1952,24311.0
2018-08-02 14:30:00,97.95,98.06,97.92,97.98,34830.0,80.1952,80.2852,80.1706,80.2197,34830.0
2018-08-02 15:00:00,97.97,97.99,97.79,97.8,39257.0,80.2116,80.2279,80.0642,80.0724,39257.0
2018-08-02 15:30:00,97.8,97.89,97.73,97.84,81634.0,80.0724,80.1461,80.0151,80.1051,81634.0
2018-08-03 09:30:00,98.01,98.79,98.0,98.03,22186.0,80.2443,80.8829,80.2361,80.2607,22186.0
2018-08-03 10:00:00,97.99,98.1,97.62,97.77,16727.0,80.2279,80.318,79.925,80.0478,16727.0
2018-08-03 10:30:00,97.77,97.84,97.49,97.58,21789.0,80.0478,80.1051,79.8186,79.8923,21789.0
2018-08-03 11:00:00,97.58,97.68,97.44,97.46,18111.0,79.8923,79.9741,79.7776,79.794,18111.0
2018-08-03 11:30:00,97.45,97.66,97.3,97.36,33964.0,79.7858,79.9578,79.663,79.7121,33964.0
2018-08-03 12:00:00,97.42,97.53,97.36,97.43,12901.0,79.7613,79.8513,79.7121,79.7694,12901.0
2018-08-03 12:30:00,97.41,97.61,97.37,97.61,12757.0,79.7531,79.9168,79.7203,79.9168,12757.0
2018-08-03 13:00:00,97.6,97.74,97.58,97.74,7862.0,79.9086,80.0233,79.8923,80.0233,7862.0
2018-08-03 13:30:00,97.75,97.85,97.66,97.78,10656.0,80.0314,80.1133,79.9578,80.056,10656.0
2018-08-03 14:00:00,97.78,97.8,97.73,97.79,6397.0,80.056,80.0724,80.0151,80.0642,6397.0
2018-08-03 14:30:00,97.79,98.08,97.79,98.03,16864.0,80.0642,80.3016,80.0642,80.2607,16864.0
2018-08-03 15:00:00,98.04,98.14,97.99,98.06,14830.0,80.2689,80.3507,80.2279,80.2852,14830.0
2018-08-03 15:30:00,98.03,98.07,97.94,98.02,45219.0,80.2607,80.2934,80.187,80.2525,45219.0
2018-08-06 09:30:00,97.77,98.18,97.55,98.13,15673.0,80.0478,80.3835,79.8677,80.3426,15673.0
2018-08-06 10:00:00,98.17,98.34,97.88,97.93,18402.0,80.3753,80.5145,80.1379,80.1788,18402.0
2018-08-06 10:30:00,97.95,98.15,97.92,97.97,14933.0,80.1952,80.3589,80.1706,80.2116,14933.0
2018-08-06 11:00:00,97.98,98.17,97.98,98.04,23188.0,80.2197,80.3753,80.2197,80.2689,23188.0
2018-08-06 11:30:00,98.05,98.08,97.91,98.04,11440.0,80.2771,80.3016,80.1624,80.2689,11440.0
2018-08-06 12:00:00,98.06,98.3,98.06,98.27,9924.0,80.2852,80.4817,80.2852,80.4572,9924.0
2018-08-06 12:30:00,98.3,98.41,98.28,98.36,13515.0,80.4817,80.5718,80.4654,80.5309,13515.0
2018-08-06 13:00:00,98.37,98.43,98.33,98.34,12679.0,80.5391,80.5882,80.5063,80.5145,12679.0
2018-08-06 13:30:00,98.35,98.35,98.2,98.2,10255.0,80.5227,80.5227,80.3999,80.3999,10255.0
2018-08-06 14:00:00,98.21,98.49,98.21,98.44,10903.0,80.4081,80.6373,80.4081,80.5964,10903.0
2018-08-06 14:30:00,98.4,98.47,98.35,98.41,15235.0,80.5636,80.6209,80.5227,80.5718,15235.0
2018-08-06 15:00:00,98.41,98.41,98.18,98.25,13955.0,80.5718,80.5718,80.3835,80.4408,13955.0
2018-08-06 15:30:00,98.26,98.38,98.26,98.37,52179.0,80.449,80.5472,80.449,80.5391,52179.0
2018-08-07 09:30:00,98.69,98.83,98.56,98.82,13329.0,80.801,80.9157,80.6946,80.9075,13329.0
2018-08-07 10:00:00,98.73,99.02,98.68,98.74,12581.0,80.8338,81.0712,80.7929,80.842,12581.0
2018-08-07 10:30:00,98.76,99.08,98.72,98.96,12558.0,80.8584,81.1204,80.8256,81.0221,12558.0
2018-08-07 11:00:00,98.97,99.28,98.97,99.01,25872.0,81.0303,81.2841,81.0303,81.063,25872.0
2018-08-07 11:30:00,99.03,99.14,98.9,99.13,8176.0,81.0794,81.1695,80.973,81.1613,8176.0
2018-08-07 12:00:00,99.16,99.22,99.09,99.11,9151.0,81.1859,81.235,81.1285,81.1449,9151.0
2018-08-07 12:30:00,99.13,99.26,99.1,99.12,10814.0,81.1613,81.2677,81.1367,81.1531,10814.0
2018-08-07 13:00:00,99.09,99.16,99.06,99.14,9121.0,81.1285,81.1859,81.104,81.1695,9121.0
2018-08-07 13:30:00,99.1,99.17,99.06,99.06,14655.0,81.1367,81.194,81.104,81.104,14655.0
2018-08-07 14:00:00,99.03,99.22,99.03,99.21,19551.0,81.0794,81.235,81.0794,81.2268,19551.0
2018-08-07 14:30:00,99.19,99.62,99.18,99.28,30883.0,81.2104,81.5625,81.2022,81.2841,30883.0
2018-08-07 15:00:00,99.3,99.38,99.21,99.34,22430.0,81.3005,81.366,81.2268,81.3332,22430.0
2018-08-07 15:30:00,99.34,99.34,99.24,99.3,57294.0,81.3332,81.3332,81.2514,81.3005,57294.0
2018-08-08 09:30:00,99.11,99.48,99.0,99.26,8804.0,81.1449,81.4479,81.0549,81.2677,8804.0
2018-08-08 10:00:00,99.2,99.2,98.93,99.09,7468.0,81.2186,81.2186,80.9975,81.1285,7468.0
2018-08-08 10:30:00,99.02,99.08,98.86,99.08,9280.0,81.0712,81.1204,80.9402,81.1204,9280.0
2018-08-08 11:00:00,99.08,99.18,98.95,99.06,12485.0,81.1204,81.2022,81.0139,81.104,12485.0
2018-08-08 11:30:00,99.07,99.41,99.06,99.37,10815.0,81.1122,81.3905,81.104,81.3578,10815.0
2018-08-08 12:00:00,99.4,99.4,99.26,99.31,13187.0,81.3824,81.3824,81.2677,81.3087,13187.0
2018-08-08 12:30:00,99.3,99.44,99.23,99.29,12178.0,81.3005,81.4151,81.2432,81.2923,12178.0
2018-08-08 13:00:00,99.27,99.42,99.2,99.38,11315.0,81.2759,81.3987,81.2186,81.366,11315.0
2018-08-08 13:30:00,99.39,99.42,99.28,99.34,12870.0,81.3742,81.3987,81.2841,81.3332,12870.0
2018-08-08 14:00:00,99.35,99.39,99.29,99.36,10893.0,81.3414,81.3742,81.2923,81.3496,10893.0
2018-08-08 14:30:00,99.37,99.38,99.19,99.21,10598.0,81.3578,81.366,81.2104,81.2268,10598.0
2018-08-08 15:00:00,99.22,99.42,99.21,99.41,19131.0,81.235,81.3987,81.2268,81.3905,19131.0
2018-08-08 15:30:00,99.4,99.42,99.29,99.33,78885.0,81.3824,81.3987,81.2923,81.325,78885.0
2018-08-09 09:30:00,99.57,99.84,99.47,99.52,9939.0,81.5215,81.7426,81.4397,81.4806,9939.0
2018-08-09 10:00:00,99.54,99.71,99.45,99.68,14148.0,81.497,81.6362,81.4233,81.6116,14148.0
2018-08-09 10:30:00,99.68,99.78,99.59,99.59,8423.0,81.6116,81.6935,81.5379,81.5379,8423.0
2018-08-09 11:00:00,99.64,99.7,99.49,99.49,11646.0,81.5788,81.628,81.456,81.456,11646.0
2018-08-09 11:30:00,99.51,99.51,99.26,99.47,10536.0,81.4724,81.4724,81.2677,81.4397,10536.0
2018-08-09 12:00:00,99.5,99.52,99.37,99.44,8870.0,81.4642,81.4806,81.3578,81.4151,8870.0
2018-08-09 12:30:00,99.44,99.64,99.39,99.61,10130.0,81.4151,81.5788,81.3742,81.5543,10130.0
2018-08-09 13:00:00,99.63,99.68,99.46,99.64,16242.0,81.5707,81.6116,81.4315,81.5788,16242.0
2018-08-09 13:30:00,99.67,99.76,99.62,99.74,14131.0,81.6034,81.6771,81.5625,81.6607,14131.0
2018-08-09 14:00:00,99.74,99.74,99.46,99.46,10994.0,81.6607,81.6607,81.4315,81.4315,10994.0
2018-08-09 14:30:00,99.47,99.59,99.44,99.53,14774.0,81.4397,81.5379,81.4151,81.4888,14774.0
2018-08-09 15:00:00,99.51,99.55,99.48,99.5,14694.0,81.4724,81.5052,81.4479,81.4642,14694.0
2018-08-09 15:30:00,99.53,99.54,99.31,99.36,45888.0,81.4888,81.497,81.3087,81.3496,45888.0
2018-08-10 09:30:00,98.81,99.14,98.57,98.65,19235.0,80.8993,81.1695,80.7028,80.7683,19235.0
2018-08-10 10:00:00,98.6,98.75,98.56,98.66,7252.0,80.7274,80.8502,80.6946,80.7765,7252.0
2018-08-10 10:30:00,98.68,98.76,98.57,98.7,16778.0,80.7929,80.8584,80.7028,80.8092,16778.0
2018-08-10 11:00:00,98.75,98.81,98.6,98.76,14598.0,80.8502,80.8993,80.7274,80.8584,14598.0
2018-08-10 11:30:00,98.75,98.82,98.5,98.58,17723.0,80.8502,80.9075,80.6455,80.711,17723.0
2018-08-10 12:00:00,98.56,98.72,98.51,98.63,11318.0,80.6946,80.8256,80.6537,80.7519,11318.0
2018-08-10 12:30:00,98.65,98.7,98.44,98.44,13180.0,80.7683,80.8092,80.5964,80.5964,13180.0
2018-08-10 13:00:00,98.41,98.53,98.36,98.38,7905.0,80.5718,80.6701,80.5309,80.5472,7905.0
2018-08-10 13:30:00,98.36,98.37,98.17,98.2,9804.0,80.5309,80.5391,80.3753,80.3999,9804.0
2018-08-10 14:00:00,98.23,98.43,98.16,98.16,13674.0,80.4244,80.5882,80.3671,80.3671,13674.0
2018-08-10 14:30:00,98.16,98.24,98.08,98.08,26332.0,80.3671,80.4326,80.3016,80.3016,26332.0
2018-08-10 15:00:00,98.07,98.27,97.93,98.15,37185.0,80.2934,80.4572,80.1788,80.3589,37185.0
2018-08-10 15:30:00,98.12,98.19,97.98,98.03,92600.0,80.3344,80.3917,80.2197,80.2607,92600.0
2018-08-13 09:30:00,98.03,98.17,97.35,97.38,29941.0,80.2607,80.3753,79.7039,79.7285,29941.0
2018-08-13 10:00:00,97.37,97.66,97.37,97.44,14988.0,79.7203,79.9578,79.7203,79.7776,14988.0
2018-08-13 10:30:00,97.48,97.54,97.24,97.26,37197.0,79.8104,79.8595,79.6139,79.6303,37197.0
2018-08-13 11:00:00,97.26,97.35,97.11,97.21,21610.0,79.6303,79.7039,79.5074,79.5893,21610.0
2018-08-13 11:30:00,97.19,97.22,96.94,96.94,18343.0,79.5729,79.5975,79.3683,79.3683,18343.0
2018-08-13 12:00:00,96.94,97.1,96.88,96.94,12602.0,79.3683,79.4993,79.3191,79.3683,12602.0
2018-08-13 12:30:00,96.94,96.97,96.8,96.81,25732.0,79.3683,79.3928,79.2536,79.2618,25732.0
2018-08-13 13:00:00,96.8,96.9,96.69,96.88,18241.0,79.2536,79.3355,79.1636,79.3191,18241.0
2018-08-13 13:30:00,96.88,96.91,96.74,96.77,27564.0,79.3191,79.3437,79.2045,79.2291,27564.0
2018-08-13 14:00:00,96.76,96.96,96.7,96.91,42031.0,79.2209,79.3846,79.1718,79.3437,42031.0
2018-08-13 14:30:00,96.93,96.98,96.77,96.83,17355.0,79.3601,79.401,79.2291,79.2782,17355.0
2018-08-13 15:00:00,96.81,96.81,96.66,96.71,29603.0,79.2618,79.2618,79.139,79.18,29603.0
2018-08-13 15:30:00,96.7,96.74,96.53,96.58,68275.0,79.1718,79.2045,79.0326,79.0735,68275.0
2018-08-14 09:30:00,97.16,97.69,97.14,97.54,50248.0,79.5484,79.9823,79.532,79.8595,50248.0
2018-08-14 10:00:00,97.5,97.91,97.43,97.86,59523.0,79.8268,80.1624,79.7694,80.1215,59523.0
2018-08-14 10:30:00,97.94,98.42,97.94,98.17,36589.0,80.187,80.58,80.187,80.3753,36589.0
2018-08-14 11:00:00,98.2,98.27,97.99,98.11,13720.0,80.3999,80.4572,80.2279,80.3262,13720.0
2018-08-14 11:30:00,98.17,98.19,98.04,98.07,8275.0,80.3753,80.3917,80.2689,80.2934,8275.0
2018-08-14 12:00:00,98.08,98.27,98.08,98.23,13803.0,80.3016,80.4572,80.3016,80.4244,13803.0
2018-08-14 12:30:00,98.24,98.6,98.24,98.5,25802.0,80.4326,80.7274,80.4326,80.6455,25802.0
2018-08-14 13:00:00,98.47,98.58,98.46,98.57,11222.0,80.6209,80.711,80.6127,80.7028,11222.0
2018-08-14 13:30:00,98.58,98.61,98.4,98.4,12696.0,80.711,80.7356,80.5636,80.5636,12696.0
2018-08-14 14:00:00,98.46,98.46,98.29,98.35,14277.0,80.6127,80.6127,80.4736,80.5227,14277.0
2018-08-14 14:30:00,98.33,98.37,98.27,98.33,14064.0,80.5063,80.5391,80.4572,80.5063,14064.0
2018-08-14 15:00:00,98.38,98.61,98.37,98.55,22999.0,80.5472,80.7356,80.5391,80.6864,22999.0
2018-08-14 15:30:00,98.53,98.53,98.25,98.27,62904.0,80.6701,80.6701,80.4408,80.4572,62904.0
2018-08-15 09:30:00,97.71,97.78,96.98,97.07,17041.0,79.9987,80.056,79.401,79.4747,17041.0
2018-08-15 10:00:00,97.06,97.29,96.93,97.26,14446.0,79.4665,79.6548,79.3601,79.6303,14446.0
2018-08-15 10:30:00,97.26,97.53,97.26,97.39,17306.0,79.6303,79.8513,79.6303,79.7367,17306.0
2018-08-15 11:00:00,97.35,97.89,97.35,97.8,29781.0,79.7039,80.1461,79.7039,80.0724,29781.0
2018-08-15 11:30:00,97.79,97.81,97.5,97.65,20299.0,80.0642,80.0806,79.8268,79.9496,20299.0
2018-08-15 12:00:00,97.66,98.13,97.66,98.01,22678.0,79.9578,80.3426,79.9578,80.2443,22678.0
2018-08-15 12:30:00,98.02,98.28,97.98,98.28,16579.0,80.2525,80.4654,80.2197,80.4654,16579.0
2018-08-15 13:00:00,98.29,98.42,98.24,98.26,15948.0,80.4736,80.58,80.4326,80.449,15948.0
2018-08-15 13:30:00,98.21,98.24,97.98,98.05,12551.0,80.4081,80.4326,80.2197,80.2771,12551.0
2018-08-15 14:00:00,98.03,98.03,97.8,97.82,16666.0,80.2607,80.2607,80.0724,80.0887,16666.0
2018-08-15 14:30:00,97.82,98.0,97.8,97.98,16789.0,80.0887,80.2361,80.0724,80.2197,16789.0
2018-08-15 15:00:00,98.03,98.17,97.95,98.05,15981.0,80.2607,80.3753,80.1952,80.2771,15981.0
2018-08-15 15:30:00,98.08,98.27,98.04,98.1,64441.0,80.3016,80.4572,80.2689,80.318,64441.0
2018-08-16 09:30:00,98.68,99.11,98.43,98.58,17309.0,80.7929,81.1449,80.5882,80.711,17309.0
2018-08-16 10:00:00,98.65,98.79,98.29,98.33,22016.0,80.7683,80.8829,80.4736,80.5063,22016.0
2018-08-16 10:30:00,98.31,98.56,98.3,98.38,11883.0,80.4899,80.6946,80.4817,80.5472,11883.0
2018-08-16 11:00:00,98.44,98.61,98.34,98.61,9036.0,80.5964,80.7356,80.5145,80.7356,9036.0
2018-08-16 11:30:00,98.59,98.61,98.33,98.41,19383.0,80.7192,80.7356,80.5063,80.5718,19383.0
2018-08-16 12:00:00,98.46,98.7,98.44,98.62,9044.0,80.6127,80.8092,80.5964,80.7437,9044.0
2018-08-16 12:30:00,98.6,98.68,98.45,98.59,19664.0,80.7274,80.7929,80.6046,80.7192,19664.0
2018-08-16 13:00:00,98.57,98.59,98.48,98.51,14968.0,80.7028,80.7192,80.6291,80.6537,14968.0
2018-08-16 13:30:00,98.53,98.56,98.27,98.28,20778.0,80.6701,80.6946,80.4572,80.4654,20778.0
2018-08-16 14:00:00,98.26,98.37,98.23,98.24,25534.0,80.449,80.5391,80.4244,80.4326,25534.0
2018-08-16 14:30:00,98.22,98.53,98.14,98.48,40762.0,80.4162,80.6701,80.3507,80.6291,40762.0
2018-08-16 15:00:00,98.49,98.81,98.48,98.78,40451.0,80.6373,80.8993,80.6291,80.8747,40451.0
2018-08-16 15:30:00,98.77,98.77,98.42,98.47,70552.0,80.8665,80.8665,80.58,80.6209,70552.0
2018-08-17 09:30:00,98.6,98.72,98.33,98.55,27946.0,80.7274,80.8256,80.5063,80.6864,27946.0
2018-08-17 10:00:00,98.49,98.66,98.29,98.35,21815.0,80.6373,80.7765,80.4736,80.5227,21815.0
2018-08-17 10:30:00,98.38,98.76,98.37,98.75,16612.0,80.5472,80.8584,80.5391,80.8502,16612.0
2018-08-17 11:00:00,98.73,98.87,98.64,98.86,9641.0,80.8338,80.9484,80.7601,80.9402,9641.0
2018-08-17 11:30:00,98.84,99.06,98.84,99.06,10280.0,80.9239,81.104,80.9239,81.104,10280.0
2018-08-17 12:00:00,99.02,99.02,98.82,98.89,12709.0,81.0712,81.0712,80.9075,80.9648,12709.0
2018-08-17 12:30:00,98.87,98.96,98.87,98.9,7239.0,80.9484,81.0221,80.9484,80.973,7239.0
2018-08-17 13:00:00,98.9,98.95,98.81,98.81,12142.0,80.973,81.0139,80.8993,80.8993,12142.0
2018-08-17 13:30:00,98.8,98.95,98.77,98.84,14970.0,80.8911,81.0139,80.8665,80.9239,14970.0
2018-08-17 14:00:00,98.86,99.09,98.85,98.99,13717.0,80.9402,81.1285,80.932,81.0467,13717.0
2018-08-17 14:30:00,98.98,99.05,98.94,99.0,16826.0,81.0385,81.0958,81.0057,81.0549,16826.0
2018-08-17 15:00:00,99.02,99.02,98.88,98.94,17487.0,81.0712,81.0712,80.9566,81.0057,17487.0
2018-08-17 15:30:00,98.92,98.92,98.75,98.88,63393.0,80.9894,80.9894,80.8502,80.9566,63393.0
2018-08-20 09:30:00,98.94,99.45,98.94,99.19,17034.0,81.0057,81.4233,81.0057,81.2104,17034.0
2018-08-20 10:00:00,99.3,99.46,99.29,99.38,26361.0,81.3005,81.4315,81.2923,81.366,26361.0
2018-08-20 10:30:00,99.37,99.39,99.24,99.25,22224.0,81.3578,81.3742,81.2514,81.2595,22224.0
2018-08-20 11:00:00,99.28,99.38,99.26,99.37,30204.0,81.2841,81.366,81.2677,81.3578,30204.0
2018-08-20 11:30:00,99.38,99.5,99.33,99.44,20740.0,81.366,81.4642,81.325,81.4151,20740.0
2018-08-20 12:00:00,99.42,99.56,99.42,99.55,12904.0,81.3987,81.5133,81.3987,81.5052,12904.0
2018-08-20 12:30:00,99.56,99.62,99.42,99.42,14272.0,81.5133,81.5625,81.3987,81.3987,14272.0
2018-08-20 13:00:00,99.42,99.42,99.36,99.38,8483.0,81.3987,81.3987,81.3496,81.366,8483.0
2018-08-20 13:30:00,99.42,99.44,99.32,99.36,15086.0,81.3987,81.4151,81.3169,81.3496,15086.0
2018-08-20 14:00:00,99.35,99.36,99.18,99.29,20469.0,81.3414,81.3496,81.2022,81.2923,20469.0
2018-08-20 14:30:00,99.28,99.3,99.18,99.27,10018.0,81.2841,81.3005,81.2022,81.2759,10018.0
2018-08-20 15:00:00,99.26,99.45,99.25,99.34,64686.0,81.2677,81.4233,81.2595,81.3332,64686.0
2018-08-20 15:30:00,99.33,99.54,99.29,99.48,119842.0,81.325,81.497,81.2923,81.4479,119842.0
2018-08-21 09:30:00,99.56,99.84,99.53,99.7,12724.0,81.5133,81.7426,81.4888,81.628,12724.0
2018-08-21 10:00:00,99.75,99.77,99.4,99.4,10227.0,81.6689,81.6853,81.3824,81.3824,10227.0
2018-08-21 10:30:00,99.52,99.6,99.38,99.55,15214.0,81.4806,81.5461,81.366,81.5052,15214.0
2018-08-21 11:00:00,99.6,99.63,99.31,99.33,17553.0,81.5461,81.5707,81.3087,81.325,17553.0
2018-08-21 11:30:00,99.29,99.57,99.29,99.5,23785.0,81.2923,81.5215,81.2923,81.4642,23785.0
2018-08-21 12:00:00,99.46,99.74,99.44,99.74,17441.0,81.4315,81.6607,81.4151,81.6607,17441.0
2018-08-21 12:30:00,99.81,99.87,99.71,99.76,22483.0,81.718,81.7672,81.6362,81.6771,22483.0
2018-08-21 13:00:00,99.75,99.8,99.6,99.71,12353.0,81.6689,81.7098,81.5461,81.6362,12353.0
2018-08-21 13:30:00,99.71,99.86,99.67,99.85,7687.0,81.6362,81.759,81.6034,81.7508,7687.0
2018-08-21 14:00:00,99.81,99.87,99.75,99.84,22275.0,81.718,81.7672,81.6689,81.7426,22275.0
2018-08-21 14:30:00,99.82,99.89,99.76,99.84,30896.0,81.7262,81.7835,81.6771,81.7426,30896.0
2018-08-21 15:00:00,99.87,99.98,99.85,99.95,16406.0,81.7672,81.8572,81.7508,81.8327,16406.0
2018-08-21 15:30:00,99.94,99.95,99.75,99.78,55898.0,81.8245,81.8327,81.6689,81.6935,55898.0
2018-08-22 09:30:00,99.82,99.99,99.51,99.66,19739.0,81.7262,81.8654,81.4724,81.5952,19739.0
2018-08-22 10:00:00,99.66,99.76,99.51,99.69,14630.0,81.5952,81.6771,81.4724,81.6198,14630.0
2018-08-22 10:30:00,99.72,99.96,99.72,99.83,20581.0,81.6443,81.8408,81.6443,81.7344,20581.0
2018-08-22 11:00:00,99.85,99.98,99.81,99.95,24513.0,81.7508,81.8572,81.718,81.8327,24513.0
2018-08-22 11:30:00,99.98,100.2,99.89,100.01,21596.0,81.8572,82.0373,81.7835,81.8818,21596.0
2018-08-22 12:00:00,100.05,100.17,99.96,99.99,10548.0,81.9145,82.0128,81.8408,81.8654,10548.0
2018-08-22 12:30:00,100.0,100.03,99.83,99.96,19700.0,81.8736,81.8982,81.7344,81.8408,19700.0
2018-08-22 13:00:00,99.97,100.11,99.54,99.75,45799.0,81.849,81.9637,81.497,81.6689,45799.0
2018-08-22 13:30:00,99.75,99.79,99.68,99.7,8535.0,81.6689,81.7017,81.6116,81.628,8535.0
2018-08-22 14:00:00,99.71,99.83,99.43,99.53,15567.0,81.6362,81.7344,81.4069,81.4888,15567.0
2018-08-22 14:30:00,99.53,99.57,99.15,99.3,23402.0,81.4888,81.5215,81.1777,81.3005,23402.0
2018-08-22 15:00:00,99.33,99.52,99.27,99.27,46356.0,81.325,81.4806,81.2759,81.2759,46356.0
2018-08-22 15:30:00,99.32,99.47,99.21,99.28,61580.0,81.3169,81.4397,81.2268,81.2841,61580.0
2018-08-23 09:30:00,99.43,99.63,99.36,99.41,21992.0,81.4069,81.5707,81.3496,81.3905,21992.0
2018-08-23 10:00:00,99.32,99.34,98.99,99.26,15269.0,81.3169,81.3332,81.0467,81.2677,15269.0
2018-08-23 10:30:00,99.3,99.44,99.19,99.25,22093.0,81.3005,81.4151,81.2104,81.2595,22093.0
2018-08-23 11:00:00,99.28,99.59,99.25,99.3,18735.0,81.2841,81.5379,81.2595,81.3005,18735.0
2018-08-23 11:30:00,99.25,99.5,99.22,99.48,13023.0,81.2595,81.4642,81.235,81.4479,13023.0
2018-08-23 12:00:00,99.45,99.63,99.44,99.44,11093.0,81.4233,81.5707,81.4151,81.4151,11093.0
2018-08-23 12:30:00,99.47,99.5,99.39,99.46,12748.0,81.4397,81.4642,81.3742,81.4315,12748.0
2018-08-23 13:00:00,99.46,99.47,99.4,99.45,9024.0,81.4315,81.4397,81.3824,81.4233,9024.0
2018-08-23 13:30:00,99.47,99.53,99.4,99.46,12972.0,81.4397,81.4888,81.3824,81.4315,12972.0
2018-08-23 14:00:00,99.46,99.64,99.46,99.57,9654.0,81.4315,81.5788,81.4315,81.5215,9654.0
2018-08-23 14:30:00,99.58,99.65,99.57,99.64,11772.0,81.5297,81.587,81.5215,81.5788,11772.0
2018-08-23 15:00:00,99.64,99.71,99.5,99.54,16790.0,81.5788,81.6362,81.4642,81.497,16790.0
2018-08-23 15:30:00,99.52,99.59,99.46,99.59,54782.0,81.4806,81.5379,81.4315,81.5379,54782.0
2018-08-24 09:30:00,99.64,99.83,99.04,99.09,17629.0,81.5788,81.7344,81.0876,81.1285,17629.0
2018-08-24 10:00:00,99.06,99.29,98.95,99.0,11614.0,81.104,81.2923,81.0139,81.0549,11614.0
2018-08-24 10:30:00,98.94,99.08,98.76,98.76,11299.0,81.0057,81.1204,80.8584,80.8584,11299.0
2018-08-24 11:00:00,98.71,98.9,98.68,98.87,13131.0,80.8174,80.973,80.7929,80.9484,13131.0
2018-08-24 11:30:00,98.84,99.07,98.83,99.04,11817.0,80.9239,81.1122,80.9157,81.0876,11817.0
2018-08-24 12:00:00,99.04,99.1,99.0,99.07,15107.0,81.0876,81.1367,81.0549,81.1122,15107.0
2018-08-24 12:30:00,99.06,99.11,99.0,99.04,13163.0,81.104,81.1449,81.0549,81.0876,13163.0
2018-08-24 13:00:00,99.07,99.12,98.97,98.98,15217.0,81.1122,81.1531,81.0303,81.0385,15217.0
2018-08-24 13:30:00,98.97,98.97,98.75,98.87,19292.0,81.0303,81.0303,80.8502,80.9484,19292.0
2018-08-24 14:00:00,98.92,98.98,98.83,98.91,10498.0,80.9894,81.0385,80.9157,80.9812,10498.0
2018-08-24 14:30:00,98.92,99.1,98.92,99.1,21333.0,80.9894,81.1367,80.9894,81.1367,21333.0
2018-08-24 15:00:00,99.08,99.23,99.04,99.15,16587.0,81.1204,81.2432,81.0876,81.1777,16587.0
2018-08-24 15:30:00,99.17,99.22,99.08,99.13,40324.0,81.194,81.235,81.1204,81.1613,40324.0
2018-08-27 09:30:00,99.62,99.9,99.47,99.73,10122.0,81.5625,81.7917,81.4397,81.6525,10122.0
2018-08-27 10:00:00,99.73,99.78,99.44,99.5,7836.0,81.6525,81.6935,81.4151,81.4642,7836.0
2018-08-27 10:30:00,99.49,99.49,99.22,99.35,6857.0,81.456,81.456,81.235,81.3414,6857.0
2018-08-27 11:00:00,99.41,99.78,99.26,99.68,39777.0,81.3905,81.6935,81.2677,81.6116,39777.0
2018-08-27 11:30:00,99.68,99.77,99.52,99.75,13592.0,81.6116,81.6853,81.4806,81.6689,13592.0
2018-08-27 12:00:00,99.73,99.94,99.72,99.86,10924.0,81.6525,81.8245,81.6443,81.759,10924.0
2018-08-27 12:30:00,99.87,99.93,99.85,99.91,8410.0,81.7672,81.8163,81.7508,81.7999,8410.0
2018-08-27 13:00:00,99.92,99.93,99.75,99.87,13762.0,81.8081,81.8163,81.6689,81.7672,13762.0
2018-08-27 13:30:00,99.93,99.93,99.79,99.9,8031.0,81.8163,81.8163,81.7017,81.7917,8031.0
2018-08-27 14:00:00,99.91,99.98,99.87,99.97,11655.0,81.7999,81.8572,81.7672,81.849,11655.0
2018-08-27 14:30:00,99.98,100.03,99.82,99.86,13916.0,81.8572,81.8982,81.7262,81.759,13916.0
2018-08-27 15:00:00,99.86,99.89,99.78,99.82,18785.0,81.759,81.7835,81.6935,81.7262,18785.0
2018-08-27 15:30:00,99.81,99.85,99.71,99.83,49846.0,81.718,81.7508,81.6362,81.7344,49846.0
2018-08-28 09:30:00,99.76,100.24,99.48,100.04,19452.0,81.6771,82.0701,81.4479,81.9063,19452.0
2018-08-28 10:00:00,100.0,100.03,99.53,99.8,12175.0,81.8736,81.8982,81.4888,81.7098,12175.0
2018-08-28 10:30:00,99.8,99.99,99.72,99.98,24734.0,81.7098,81.8654,81.6443,81.8572,24734.0
2018-08-28 11:00:00,99.92,99.97,99.73,99.86,30806.0,81.8081,81.849,81.6525,81.759,30806.0
2018-08-28 11:30:00,99.89,99.93,99.59,99.63,14831.0,81.7835,81.8163,81.5379,81.5707,14831.0
2018-08-28 12:00:00,99.59,99.69,99.57,99.61,11822.0,81.5379,81.6198,81.5215,81.5543,11822.0
2018-08-28 12:30:00,99.62,99.79,99.6,99.73,17862.0,81.5625,81.7017,81.5461,81.6525,17862.0
2018-08-28 13:00:00,99.73,99.85,99.7,99.7,38227.0,81.6525,81.7508,81.628,81.628,38227.0
2018-08-28 13:30:00,99.71,99.9,99.63,99.84,120993.0,81.6362,81.7917,81.5707,81.7426,120993.0
2018-08-28 14:00:00,99.86,100.07,99.86,100.06,9401.0,81.759,81.9309,81.759,81.9227,9401.0
2018-08-28 14:30:00,100.07,100.1,99.87,99.89,10167.0,81.9309,81.9555,81.7672,81.7835,10167.0
2018-08-28 15:00:00,99.88,99.9,99.72,99.73,15448.0,81.7753,81.7917,81.6443,81.6525,15448.0
2018-08-28 15:30:00,99.74,99.77,99.52,99.61,83103.0,81.6607,81.6853,81.4806,81.5543,83103.0
2018-08-29 09:30:00,99.67,99.67,99.09,99.12,15608.0,81.6034,81.6034,81.1285,81.1531,15608.0
2018-08-29 10:00:00,99.12,99.12,98.73,99.08,23708.0,81.1531,81.1531,80.8338,81.1204,23708.0
2018-08-29 10:30:00,99.14,99.63,99.11,99.62,23687.0,81.1695,81.5707,81.1449,81.5625,23687.0
2018-08-29 11:00:00,99.57,99.87,99.47,99.74,25237.0,81.5215,81.7672,81.4397,81.6607,25237.0
2018-08-29 11:30:00,99.78,99.95,99.63,99.95,24403.0,81.6935,81.8327,81.5707,81.8327,24403.0
2018-08-29 12:00:00,99.9,100.25,99.83,100.24,38868.0,81.7917,82.0783,81.7344,82.0701,38868.0
2018-08-29 12:30:00,100.25,100.26,100.01,100.03,16464.0,82.0783,82.0865,81.8818,81.8982,16464.0
2018-08-29 13:00:00,100.04,100.09,99.88,99.89,21627.0,81.9063,81.9473,81.7753,81.7835,21627.0
2018-08-29 13:30:00,99.86,100.11,99.85,100.06,31794.0,81.759,81.9637,81.7508,81.9227,31794.0
2018-08-29 14:00:00,100.06,100.24,100.05,100.16,30807.0,81.9227,82.0701,81.9145,82.0046,30807.0
2018-08-29 14:30:00,100.2,100.31,100.07,100.07,19749.0,82.0373,82.1274,81.9309,81.9309,19749.0
2018-08-29 15:00:00,100.07,100.18,100.05,100.15,24022.0,81.9309,82.021,81.9145,81.9964,24022.0
2018-08-29 15:30:00,100.15,100.26,100.09,100.12,70523.0,81.9964,82.0865,81.9473,81.9718,70523.0
2018-08-30 09:30:00,99.88,100.26,99.66,99.78,17072.0,81.7753,82.0865,81.5952,81.6935,17072.0
2018-08-30 10:00:00,99.78,99.91,99.51,99.58,12062.0,81.6935,81.7999,81.4724,81.5297,12062.0
2018-08-30 10:30:00,99.59,99.76,99.57,99.74,9974.0,81.5379,81.6771,81.5215,81.6607,9974.0
2018-08-30 11:00:00,99.77,99.79,99.44,99.5,13481.0,81.6853,81.7017,81.4151,81.4642,13481.0
2018-08-30 11:30:00,99.45,99.48,99.34,99.39,6251.0,81.4233,81.4479,81.3332,81.3742,6251.0
2018-08-30 12:00:00,99.39,99.39,99.17,99.23,12521.0,81.3742,81.3742,81.194,81.2432,12521.0
2018-08-30 12:30:00,99.26,99.43,99.12,99.42,12030.0,81.2677,81.4069,81.1531,81.3987,12030.0
2018-08-30 13:00:00,99.42,99.53,99.39,99.46,13040.0,81.3987,81.4888,81.3742,81.4315,13040.0
2018-08-30 13:30:00,99.46,99.51,99.37,99.47,13450.0,81.4315,81.4724,81.3578,81.4397,13450.0
2018-08-30 14:00:00,99.45,99.46,99.05,99.14,23111.0,81.4233,81.4315,81.0958,81.1695,23111.0
2018-08-30 14:30:00,99.12,99.16,98.85,98.97,21741.0,81.1531,81.1859,80.932,81.0303,21741.0
2018-08-30 15:00:00,98.96,98.98,98.72,98.86,20695.0,81.0221,81.0385,80.8256,80.9402,20695.0
2018-08-30 15:30:00,98.86,99.09,98.84,99.07,67993.0,80.9402,81.1285,80.9239,81.1122,67993.0
2018-08-31 09:30:00,99.05,99.16,98.86,99.07,19297.0,81.0958,81.1859,80.9402,81.1122,19297.0
2018-08-31 10:00:00,99.1,99.25,99.02,99.13,15658.0,81.1367,81.2595,81.0712,81.1613,15658.0
2018-08-31 10:30:00,99.09,99.14,99.04,99.12,20191.0,81.1285,81.1695,81.0876,81.1531,20191.0
2018-08-31 11:00:00,99.12,99.15,99.04,99.07,32046.0,81.1531,81.1777,81.0876,81.1122,32046.0
2018-08-31 11:30:00,99.09,99.26,99.09,99.12,13503.0,81.1285,81.2677,81.1285,81.1531,13503.0
2018-08-31 12:00:00,99.11,99.13,99.04,99.13,13159.0,81.1449,81.1613,81.0876,81.1613,13159.0
2018-08-31 12:30:00,99.14,99.21,99.05,99.14,19962.0,81.1695,81.2268,81.0958,81.1695,19962.0
2018-08-31 13:00:00,99.14,99.43,99.09,99.26,21257.0,81.1695,81.4069,81.1285,81.2677,21257.0
2018-08-31 13:30:00,99.24,99.42,99.24,99.41,13923.0,81.2514,81.3987,81.2514,81.3905,13923.0
2018-08-31 14:00:00,99.4,99.4,99.26,99.31,17229.0,81.3824,81.3824,81.2677,81.3087,17229.0
2018-08-31 14:30:00,99.34,99.65,99.3,99.62,22698.0,81.3332,81.587,81.3005,81.5625,22698.0
2018-08-31 15:00:00,99.6,99.67,99.5,99.51,17321.0,81.5461,81.6034,81.4642,81.4724,17321.0
2018-08-31 15:30:00,99.54,99.92,99.54,99.85,91174.0,81.497,81.8081,81.497,81.7508,91174.0
2018-09-04 09:30:00,99.66,99.66,99.23,99.35,35800.0,81.5952,81.5952,81.2432,81.3414,35800.0
2018-09-04 10:00:00,99.36,99.54,99.31,99.51,16775.0,81.3496,81.497,81.3087,81.4724,16775.0
2018-09-04 10:30:00,99.47,99.67,99.41,99.6,18183.0,81.4397,81.6034,81.3905,81.5461,18183.0
2018-09-04 11:00:00,99.59,99.73,99.43,99.43,17073.0,81.5379,81.6525,81.4069,81.4069,17073.0
2018-09-04 11:30:00,99.42,99.78,99.42,99.67,20830.0,81.3987,81.6935,81.3987,81.6034,20830.0
2018-09-04 12:00:00,99.68,99.68,99.46,99.54,26409.0,81.6116,81.6116,81.4315,81.497,26409.0
2018-09-04 12:30:00,99.54,99.61,99.46,99.61,34089.0,81.497,81.5543,81.4315,81.5543,34089.0
2018-09-04 13:00:00,99.62,99.8,99.59,99.76,19801.0,81.5625,81.7098,81.5379,81.6771,19801.0
2018-09-04 13:30:00,99.76,99.83,99.69,99.77,19020.0,81.6771,81.7344,81.6198,81.6853,19020.0
2018-09-04 14:00:00,99.77,99.92,99.7,99.88,21861.0,81.6853,81.8081,81.628,81.7753,21861.0
2018-09-04 14:30:00,99.86,100.18,99.84,100.13,20930.0,81.759,82.021,81.7426,81.98,20930.0
2018-09-04 15:00:00,100.13,100.17,99.96,100.04,25047.0,81.98,82.0128,81.8408,81.9063,25047.0
2018-09-04 15:30:00,100.03,100.25,99.94,100.2,123484.0,81.8982,82.0783,81.8245,82.0373,123484.0
2018-09-05 09:30:00,100.12,100.72,100.12,100.65,29198.0,81.9718,82.4631,81.9718,82.4058,29198.0
2018-09-05 10:00:00,100.64,100.93,100.58,100.8,17569.0,82.3976,82.635,82.3485,82.5286,17569.0
2018-09-05 10:30:00,100.78,100.98,100.58,100.93,17515.0,82.5122,82.676,82.3485,82.635,17515.0
2018-09-05 11:00:00,100.94,101.25,100.7,100.76,44570.0,82.6432,82.897,82.4467,82.4958,44570.0
2018-09-05 11:30:00,100.76,101.02,100.67,100.95,12187.0,82.4958,82.7087,82.4221,82.6514,12187.0
2018-09-05 12:00:00,100.93,101.04,100.91,100.97,15540.0,82.635,82.7251,82.6186,82.6678,15540.0
2018-09-05 12:30:00,100.98,101.0,100.78,100.82,21771.0,82.676,82.6923,82.5122,82.545,21771.0
2018-09-05 13:00:00,100.8,100.92,100.8,100.89,16727.0,82.5286,82.6268,82.5286,82.6023,16727.0
2018-09-05 13:30:00,100.89,100.96,100.84,100.87,16072.0,82.6023,82.6596,82.5613,82.5859,16072.0
2018-09-05 14:00:00,100.86,100.94,100.82,100.87,18168.0,82.5777,82.6432,82.545,82.5859,18168.0
2018-09-05 14:30:00,100.84,100.91,100.74,100.89,27840.0,82.5613,82.6186,82.4795,82.6023,27840.0
2018-09-05 15:00:00,100.89,101.21,100.85,101.18,27991.0,82.6023,82.8643,82.5695,82.8397,27991.0
2018-09-05 15:30:00,101.18,101.2,100.96,101.11,81996.0,82.8397,82.8561,82.6596,82.7824,81996.0
2018-09-06 09:30:00,100.65,101.39,100.65,101.36,17480.0,82.9918,83.602,82.9918,83.5773,17480.0
2018-09-06 10:00:00,101.34,101.41,101.05,101.41,28107.0,83.5608,83.6185,83.3216,83.6185,28107.0
2018-09-06 10:30:00,101.4,101.4,101.13,101.16,26963.0,83.6102,83.6102,83.3876,83.4124,26963.0
2018-09-06 11:00:00,101.18,101.28,101.13,101.2,27666.0,83.4288,83.5113,83.3876,83.4453,27666.0
2018-09-06 11:30:00,101.21,101.46,101.14,101.41,22809.0,83.4536,83.6597,83.3959,83.6185,22809.0
2018-09-06 12:00:00,101.37,101.46,101.16,101.27,12907.0,83.5855,83.6597,83.4124,83.5031,12907.0
2018-09-06 12:30:00,101.29,101.5,101.29,101.34,9583.0,83.5195,83.6927,83.5195,83.5608,9583.0
2018-09-06 13:00:00,101.35,101.36,101.19,101.26,16608.0,83.569,83.5773,83.4371,83.4948,16608.0
2018-09-06 13:30:00,101.25,101.34,101.18,101.32,21139.0,83.4866,83.5608,83.4288,83.5443,21139.0
2018-09-06 14:00:00,101.36,101.41,101.18,101.19,11091.0,83.5773,83.6185,83.4288,83.4371,11091.0
2018-09-06 14:30:00,101.19,101.38,101.17,101.2,19253.0,83.4371,83.5938,83.4206,83.4453,19253.0
2018-09-06 15:00:00,101.2,101.4,101.2,101.36,20378.0,83.4453,83.6102,83.4453,83.5773,20378.0
2018-09-06 15:30:00,101.36,101.36,101.18,101.24,79038.0,83.5773,83.5773,83.4288,83.4783,79038.0
2018-09-07 09:30:00,101.03,101.71,100.71,101.43,23536.0,83.3052,83.8659,83.0413,83.635,23536.0
2018-09-07 10:00:00,101.44,101.77,101.3,101.72,20085.0,83.6432,83.9153,83.5278,83.8741,20085.0
2018-09-07 10:30:00,101.77,101.77,101.44,101.58,21461.0,83.9153,83.9153,83.6432,83.7587,21461.0
2018-09-07 11:00:00,101.5,101.52,101.4,101.44,15898.0,83.6927,83.7092,83.6102,83.6432,15898.0
2018-09-07 11:30:00,101.45,101.58,101.4,101.44,16494.0,83.6515,83.7587,83.6102,83.6432,16494.0
2018-09-07 12:00:00,101.46,101.56,101.36,101.4,47580.0,83.6597,83.7422,83.5773,83.6102,47580.0
2018-09-07 12:30:00,101.45,101.49,101.36,101.42,30429.0,83.6515,83.6845,83.5773,83.6267,30429.0
2018-09-07 13:00:00,101.39,101.51,101.26,101.48,22951.0,83.602,83.7009,83.4948,83.6762,22951.0
2018-09-07 13:30:00,101.48,101.54,101.42,101.53,19289.0,83.6762,83.7257,83.6267,83.7174,19289.0
2018-09-07 14:00:00,101.51,101.54,101.38,101.48,13523.0,83.7009,83.7257,83.5938,83.6762,13523.0
2018-09-07 14:30:00,101.46,101.52,101.32,101.45,25616.0,83.6597,83.7092,83.5443,83.6515,25616.0
2018-09-07 15:00:00,101.45,101.6,101.44,101.47,30077.0,83.6515,83.7752,83.6432,83.668,30077.0
2018-09-07 15:30:00,101.47,101.49,101.32,101.39,117741.0,83.668,83.6845,83.5443,83.602,117741.0
2018-09-10 09:30:00,101.93,102.44,101.82,102.03,19592.0,84.0473,84.4678,83.9566,84.1297,19592.0
2018-09-10 10:00:00,102.03,102.25,101.88,102.19,27437.0,84.1297,84.3111,84.006,84.2616,27437.0
2018-09-10 10:30:00,102.12,102.25,102.02,102.03,19127.0,84.2039,84.3111,84.1215,84.1297,19127.0
2018-09-10 11:00:00,101.98,102.09,101.92,102.02,18524.0,84.0885,84.1792,84.039,84.1215,18524.0
2018-09-10 11:30:00,102.02,102.05,101.65,101.83,23451.0,84.1215,84.1462,83.8164,83.9648,23451.0
2018-09-10 12:00:00,101.84,102.03,101.65,101.69,25375.0,83.9731,84.1297,83.8164,83.8494,25375.0
2018-09-10 12:30:00,101.73,101.8,101.63,101.65,17034.0,83.8823,83.9401,83.7999,83.8164,17034.0
2018-09-10 13:00:00,101.67,101.85,101.66,101.75,14889.0,83.8329,83.9813,83.8246,83.8988,14889.0
2018-09-10 13:30:00,101.75,101.82,101.75,101.8,17074.0,83.8988,83.9566,83.8988,83.9401,17074.0
2018-09-10 14:00:00,101.8,101.93,101.78,101.93,15507.0,83.9401,84.0473,83.9236,84.0473,15507.0
2018-09-10 14:30:00,101.96,101.98,101.82,101.84,14713.0,84.072,84.0885,83.9566,83.9731,14713.0
2018-09-10 15:00:00,101.84,101.85,101.6,101.6,21840.0,83.9731,83.9813,83.7752,83.7752,21840.0
2018-09-10 15:30:00,101.6,101.88,101.59,101.81,100642.0,83.7752,84.006,83.7669,83.9483,100642.0
2018-09-11 09:30:00,101.59,102.36,101.26,101.59,26199.0,83.7669,84.4018,83.4948,83.7669,26199.0
2018-09-11 10:00:00,101.57,101.88,101.5,101.76,15227.0,83.7504,84.006,83.6927,83.9071,15227.0
2018-09-11 10:30:00,101.76,101.85,101.63,101.76,15895.0,83.9071,83.9813,83.7999,83.9071,15895.0
2018-09-11 11:00:00,101.79,102.11,101.74,102.09,19705.0,83.9318,84.1957,83.8906,84.1792,19705.0
2018-09-11 11:30:00,102.05,102.42,102.0,102.36,30616.0,84.1462,84.4513,84.105,84.4018,30616.0
2018-09-11 12:00:00,102.34,102.44,102.25,102.31,22471.0,84.3853,84.4678,84.3111,84.3606,22471.0
2018-09-11 12:30:00,102.31,102.41,102.29,102.4,26532.0,84.3606,84.443,84.3441,84.4348,26532.0
2018-09-11 13:00:00,102.38,102.42,102.19,102.23,15479.0,84.4183,84.4513,84.2616,84.2946,15479.0
2018-09-11 13:30:00,102.23,102.23,102.07,102.13,19164.0,84.2946,84.2946,84.1627,84.2122,19164.0
2018-09-11 14:00:00,102.12,102.2,102.03,102.16,19924.0,84.2039,84.2699,84.1297,84.2369,19924.0
2018-09-11 14:30:00,102.17,102.24,102.16,102.21,17224.0,84.2452,84.3029,84.2369,84.2781,17224.0
2018-09-11 15:00:00,102.23,102.29,102.12,102.14,29579.0,84.2946,84.3441,84.2039,84.2204,29579.0
2018-09-11 15:30:00,102.15,102.16,101.91,101.99,70998.0,84.2287,84.2369,84.0308,84.0967,70998.0
2018-09-12 09:30:00,102.01,102.49,101.9,102.21,30297.0,84.1132,84.509,84.0225,84.2781,30297.0
2018-09-12 10:00:00,102.21,102.22,101.74,101.77,17483.0,84.2781,84.2864,83.8906,83.9153,17483.0
2018-09-12 10:30:00,101.76,101.93,101.68,101.89,24815.0,83.9071,84.0473,83.8411,84.0143,24815.0
2018-09-12 11:00:00,101.85,102.22,101.85,102.11,19164.0,83.9813,84.2864,83.9813,84.1957,19164.0
2018-09-12 11:30:00,102.15,102.16,101.64,101.71,16276.0,84.2287,84.2369,83.8081,83.8659,16276.0
2018-09-12 12:00:00,101.73,101.85,101.68,101.71,12280.0,83.8823,83.9813,83.8411,83.8659,12280.0
2018-09-12 12:30:00,101.7,101.8,101.58,101.72,15287.0,83.8576,83.9401,83.7587,83.8741,15287.0
2018-09-12 13:00:00,101.75,101.78,101.64,101.75,11824.0,83.8988,83.9236,83.8081,83.8988,11824.0
2018-09-12 13:30:00,101.72,101.72,101.52,101.54,6314.0,83.8741,83.8741,83.7092,83.7257,6314.0
2018-09-12 14:00:00,101.51,101.54,101.44,101.49,11915.0,83.7009,83.7257,83.6432,83.6845,11915.0
2018-09-12 14:30:00,101.51,101.72,101.42,101.69,15276.0,83.7009,83.8741,83.6267,83.8494,15276.0
2018-09-12 15:00:00,101.69,101.76,101.6,101.76,19011.0,83.8494,83.9071,83.7752,83.9071,19011.0
2018-09-12 15:30:00,101.77,101.79,101.66,101.71,53032.0,83.9153,83.9318,83.8246,83.8659,53032.0
2018-09-13 09:30:00,101.95,101.99,101.26,101.26,25568.0,84.0638,84.0967,83.4948,83.4948,25568.0
2018-09-13 10:00:00,101.31,101.78,101.25,101.76,24367.0,83.536,83.9236,83.4866,83.9071,24367.0
2018-09-13 10:30:00,101.72,101.82,101.55,101.57,13598.0,83.8741,83.9566,83.7339,83.7504,13598.0
2018-09-13 11:00:00,101.56,101.57,101.33,101.4,14719.0,83.7422,83.7504,83.5525,83.6102,14719.0
2018-09-13 11:30:00,101.4,101.49,101.28,101.48,8458.0,83.6102,83.6845,83.5113,83.6762,8458.0
2018-09-13 12:00:00,101.48,101.56,101.33,101.44,15165.0,83.6762,83.7422,83.5525,83.6432,15165.0
2018-09-13 12:30:00,101.44,101.47,101.36,101.47,11432.0,83.6432,83.668,83.5773,83.668,11432.0
2018-09-13 13:00:00,101.48,101.56,101.45,101.46,14473.0,83.6762,83.7422,83.6515,83.6597,14473.0
2018-09-13 13:30:00,101.48,101.52,101.4,101.44,12693.0,83.6762,83.7092,83.6102,83.6432,12693.0
2018-09-13 14:00:00,101.45,101.61,101.44,101.6,15820.0,83.6515,83.7834,83.6432,83.7752,15820.0
2018-09-13 14:30:00,101.58,101.62,101.49,101.62,11532.0,83.7587,83.7916,83.6845,83.7916,11532.0
2018-09-13 15:00:00,101.64,101.68,101.56,101.61,14308.0,83.8081,83.8411,83.7422,83.7834,14308.0
2018-09-13 15:30:00,101.59,101.65,101.45,101.62,65772.0,83.7669,83.8164,83.6515,83.7916,65772.0
2018-09-14 09:30:00,101.7,101.98,101.62,101.66,17227.0,83.8576,84.0885,83.7916,83.8246,17227.0
2018-09-14 10:00:00,101.42,101.87,101.42,101.85,13408.0,83.6267,83.9978,83.6267,83.9813,13408.0
2018-09-14 10:30:00,101.87,101.91,101.74,101.84,14984.0,83.9978,84.0308,83.8906,83.9731,14984.0
2018-09-14 11:00:00,101.85,101.97,101.83,101.93,13653.0,83.9813,84.0802,83.9648,84.0473,13653.0
2018-09-14 11:30:00,101.92,102.1,101.87,101.96,14572.0,84.039,84.1874,83.9978,84.072,14572.0
2018-09-14 12:00:00,101.95,101.97,101.67,101.84,15517.0,84.0638,84.0802,83.8329,83.9731,15517.0
2018-09-14 12:30:00,101.84,101.84,101.58,101.59,13025.0,83.9731,83.9731,83.7587,83.7669,13025.0
2018-09-14 13:00:00,101.59,101.67,101.47,101.64,10330.0,83.7669,83.8329,83.668,83.8081,10330.0
2018-09-14 13:30:00,101.63,101.66,101.38,101.52,30926.0,83.7999,83.8246,83.5938,83.7092,30926.0
2018-09-14 14:00:00,101.51,101.51,101.35,101.44,12692.0,83.7009,83.7009,83.569,83.6432,12692.0
2018-09-14 14:30:00,101.44,101.68,101.44,101.63,13534.0,83.6432,83.8411,83.6432,83.7999,13534.0
2018-09-14 15:00:00,101.62,101.83,101.59,101.6,21855.0,83.7916,83.9648,83.7669,83.7752,21855.0
2018-09-14 15:30:00,101.59,101.99,101.52,101.9,111605.0,83.7669,84.0967,83.7092,84.0225,111605.0
2018-09-17 09:30:00,101.78,101.78,101.41,101.6,19913.0,83.9236,83.9236,83.6185,83.7752,19913.0
2018-09-17 10:00:00,101.56,101.84,101.5,101.56,18216.0,83.7422,83.9731,83.6927,83.7422,18216.0
2018-09-17 10:30:00,101.49,101.56,101.27,101.36,16603.0,83.6845,83.7422,83.5031,83.5773,16603.0
2018-09-17 11:00:00,101.36,101.49,101.27,101.3,16988.0,83.5773,83.6845,83.5031,83.5278,16988.0
2018-09-17 11:30:00,101.3,101.37,101.21,101.23,15731.0,83.5278,83.5855,83.4536,83.4701,15731.0
2018-09-17 12:00:00,101.21,101.28,101.09,101.17,17548.0,83.4536,83.5113,83.3546,83.4206,17548.0
2018-09-17 12:30:00,101.16,101.24,101.04,101.08,21923.0,83.4124,83.4783,83.3134,83.3464,21923.0
2018-09-17 13:00:00,101.07,101.08,100.89,100.99,21125.0,83.3381,83.3464,83.1897,83.2722,21125.0
2018-09-17 13:30:00,100.96,100.97,100.8,100.81,21400.0,83.2474,83.2557,83.1155,83.1238,21400.0
2018-09-17 14:00:00,100.79,101.1,100.77,101.03,22732.0,83.1073,83.3629,83.0908,83.3052,22732.0
2018-09-17 14:30:00,101.02,101.07,100.78,100.81,22352.0,83.2969,83.3381,83.099,83.1238,22352.0
2018-09-17 15:00:00,100.84,100.88,100.63,100.73,27867.0,83.1485,83.1815,82.9753,83.0578,27867.0
2018-09-17 15:30:00,100.72,100.75,100.52,100.69,77788.0,83.0495,83.0743,82.8846,83.0248,77788.0
2018-09-18 09:30:00,100.26,100.67,100.16,100.2,33305.0,82.6702,83.0083,82.5878,82.6208,33305.0
2018-09-18 10:00:00,100.18,100.35,99.96,100.13,39590.0,82.6043,82.7445,82.4229,82.5631,39590.0
2018-09-18 10:30:00,100.15,100.39,99.98,100.34,27729.0,82.5795,82.7774,82.4394,82.7362,27729.0
2018-09-18 11:00:00,100.34,100.56,100.23,100.56,26537.0,82.7362,82.9176,82.6455,82.9176,26537.0
2018-09-18 11:30:00,100.61,100.71,100.52,100.68,18834.0,82.9588,83.0413,82.8846,83.0166,18834.0
2018-09-18 12:00:00,100.73,100.85,100.54,100.59,20627.0,83.0578,83.1567,82.9011,82.9424,20627.0
2018-09-18 12:30:00,100.62,100.8,100.6,100.7,20131.0,82.9671,83.1155,82.9506,83.0331,20131.0
2018-09-18 13:00:00,100.72,100.88,100.72,100.85,20369.0,83.0495,83.1815,83.0495,83.1567,20369.0
2018-09-18 13:30:00,100.86,100.96,100.86,100.91,13131.0,83.165,83.2474,83.165,83.2062,13131.0
2018-09-18 14:00:00,100.92,101.14,100.92,101.08,22438.0,83.2145,83.3959,83.2145,83.3464,22438.0
2018-09-18 14:30:00,101.09,101.22,101.06,101.19,19261.0,83.3546,83.4618,83.3299,83.4371,19261.0
2018-09-18 15:00:00,101.21,101.32,101.15,101.29,33206.0,83.4536,83.5443,83.4041,83.5195,33206.0
2018-09-18 15:30:00,101.29,101.36,101.22,101.3,67935.0,83.5195,83.5773,83.4618,83.5278,67935.0
2018-09-19 09:30:00,101.58,101.69,100.82,101.5,21519.0,83.7587,83.8494,83.132,83.6927,21519.0
2018-09-19 10:00:00,101.58,101.66,101.44,101.64,19405.0,83.7587,83.8246,83.6432,83.8081,19405.0
2018-09-19 10:30:00,101.56,101.57,101.18,101.23,16083.0,83.7422,83.7504,83.4288,83.4701,16083.0
2018-09-19 11:00:00,101.25,101.47,101.01,101.05,18266.0,83.4866,83.668,83.2887,83.3216,18266.0
2018-09-19 11:30:00,101.04,101.27,101.0,101.24,24885.0,83.3134,83.5031,83.2804,83.4783,24885.0
2018-09-19 12:00:00,101.27,101.3,101.03,101.13,17456.0,83.5031,83.5278,83.3052,83.3876,17456.0
2018-09-19 12:30:00,101.15,101.21,101.02,101.21,18071.0,83.4041,83.4536,83.2969,83.4536,18071.0
2018-09-19 13:00:00,101.21,101.33,101.18,101.28,10320.0,83.4536,83.5525,83.4288,83.5113,10320.0
2018-09-19 13:30:00,101.28,101.33,101.21,101.3,16551.0,83.5113,83.5525,83.4536,83.5278,16551.0
2018-09-19 14:00:00,101.28,101.28,101.1,101.11,21280.0,83.5113,83.5113,83.3629,83.3711,21280.0
2018-09-19 14:30:00,101.1,101.16,101.04,101.06,18445.0,83.3629,83.4124,83.3134,83.3299,18445.0
2018-09-19 15:00:00,101.06,101.11,100.95,100.96,19792.0,83.3299,83.3711,83.2392,83.2474,19792.0
2018-09-19 15:30:00,100.97,101.05,100.97,101.03,50927.0,83.2557,83.3216,83.2557,83.3052,50927.0
2018-09-20 09:30:00,101.23,101.75,101.1,101.17,17550.0,83.4701,83.8988,83.3629,83.4206,17550.0
2018-09-20 10:00:00,101.13,101.24,100.42,100.78,34372.0,83.3876,83.4783,82.8022,83.099,34372.0
2018-09-20 10:30:00,100.76,100.78,100.61,100.65,14950.0,83.0825,83.099,82.9588,82.9918,14950.0
2018-09-20 11:00:00,100.69,100.78,100.64,100.7,14627.0,83.0248,83.099,82.9836,83.0331,14627.0
2018-09-20 11:30:00,100.79,101.0,100.75,100.97,15896.0,83.1073,83.2804,83.0743,83.2557,15896.0
2018-09-20 12:00:00,100.98,101.05,100.83,100.95,11229.0,83.2639,83.3216,83.1402,83.2392,11229.0
2018-09-20 12:30:00,100.93,101.06,100.86,101.06,16661.0,83.2227,83.3299,83.165,83.3299,16661.0
2018-09-20 13:00:00,101.06,101.18,101.0,101.18,20065.0,83.3299,83.4288,83.2804,83.4288,20065.0
2018-09-20 13:30:00,101.14,101.3,101.08,101.2,10471.0,83.3959,83.5278,83.3464,83.4453,10471.0
2018-09-20 14:00:00,101.22,101.36,101.16,101.34,10675.0,83.4618,83.5773,83.4124,83.5608,10675.0
2018-09-20 14:30:00,101.34,101.34,101.14,101.28,21860.0,83.5608,83.5608,83.3959,83.5113,21860.0
2018-09-20 15:00:00,101.26,101.46,101.24,101.32,28269.0,83.4948,83.6597,83.4783,83.5443,28269.0
2018-09-20 15:30:00,101.31,101.51,101.28,101.51,101156.0,83.536,83.7009,83.5113,83.7009,101156.0
2018-09-21 09:30:00,101.79,102.19,101.67,101.82,172233.0,83.9318,84.2616,83.8329,83.9566,172233.0
2018-09-21 10:00:00,101.76,102.06,101.68,101.72,23960.0,83.9071,84.1545,83.8411,83.8741,23960.0
2018-09-21 10:30:00,101.72,101.89,101.58,101.89,11506.0,83.8741,84.0143,83.7587,84.0143,11506.0
2018-09-21 11:00:00,101.84,101.96,101.51,101.53,17248.0,83.9731,84.072,83.7009,83.7174,17248.0
2018-09-21 11:30:00,101.55,101.73,101.41,101.73,18660.0,83.7339,83.8823,83.6185,83.8823,18660.0
2018-09-21 12:00:00,101.7,101.7,101.44,101.53,14935.0,83.8576,83.8576,83.6432,83.7174,14935.0
2018-09-21 12:30:00,101.5,101.6,101.41,101.51,16831.0,83.6927,83.7752,83.6185,83.7009,16831.0
2018-09-21 13:00:00,101.48,101.48,101.34,101.43,13982.0,83.6762,83.6762,83.5608,83.635,13982.0
2018-09-21 13:30:00,101.45,101.47,101.18,101.26,23561.0,83.6515,83.668,83.4288,83.4948,23561.0
2018-09-21 14:00:00,101.27,101.34,101.19,101.25,22433.0,83.5031,83.5608,83.4371,83.4866,22433.0
2018-09-21 14:30:00,101.26,101.33,101.12,101.16,16760.0,83.4948,83.5525,83.3794,83.4124,16760.0
2018-09-21 15:00:00,101.17,101.31,101.11,101.13,21733.0,83.4206,83.536,83.3711,83.3876,21733.0
2018-09-21 15:30:00,101.11,101.16,100.91,101.1,148981.0,83.3711,83.4124,83.2062,83.3629,148981.0
2018-09-24 09:30:00,101.0,101.0,100.16,100.23,24431.0,83.2804,83.2804,82.5878,82.6455,24431.0
2018-09-24 10:00:00,100.25,100.31,99.96,99.96,25132.0,82.662,82.7115,82.4229,82.4229,25132.0
2018-09-24 10:30:00,99.99,100.0,99.63,99.83,20867.0,82.4476,82.4559,82.1508,82.3157,20867.0
2018-09-24 11:00:00,99.84,99.88,99.65,99.82,20222.0,82.3239,82.3569,82.1673,82.3074,20222.0
2018-09-24 11:30:00,99.83,99.83,99.57,99.66,14139.0,82.3157,82.3157,82.1013,82.1755,14139.0
2018-09-24 12:00:00,99.72,99.72,99.58,99.63,24387.0,82.225,82.225,82.1095,82.1508,24387.0
2018-09-24 12:30:00,99.61,99.72,99.56,99.6,28111.0,82.1343,82.225,82.0931,82.126,28111.0
2018-09-24 13:00:00,99.6,99.68,99.46,99.65,21116.0,82.126,82.192,82.0106,82.1673,21116.0
2018-09-24 13:30:00,99.67,99.71,99.52,99.56,30667.0,82.1838,82.2167,82.0601,82.0931,30667.0
2018-09-24 14:00:00,99.55,99.66,99.43,99.55,42462.0,82.0848,82.1755,81.9859,82.0848,42462.0
2018-09-24 14:30:00,99.54,99.65,99.54,99.62,27722.0,82.0766,82.1673,82.0766,82.1425,27722.0
2018-09-24 15:00:00,99.61,99.66,99.48,99.5,28286.0,82.1343,82.1755,82.0271,82.0436,28286.0
2018-09-24 15:30:00,99.5,99.56,99.39,99.39,99097.0,82.0436,82.0931,81.9529,81.9529,99097.0
2018-09-25 09:30:00,99.68,99.68,98.97,99.0,22847.0,82.192,82.192,81.6066,81.6313,22847.0
2018-09-25 10:00:00,98.97,99.21,98.97,99.18,14503.0,81.6066,81.8045,81.6066,81.7797,14503.0
2018-09-25 10:30:00,99.14,99.21,98.99,99.12,80496.0,81.7467,81.8045,81.6231,81.7303,80496.0
2018-09-25 11:00:00,99.11,99.11,98.93,98.98,13318.0,81.722,81.722,81.5736,81.6148,13318.0
2018-09-25 11:30:00,99.02,99.16,99.02,99.09,31359.0,81.6478,81.7632,81.6478,81.7055,31359.0
2018-09-25 12:00:00,99.11,99.25,99.05,99.25,21295.0,81.722,81.8374,81.6725,81.8374,21295.0
2018-09-25 12:30:00,99.25,99.25,99.05,99.06,14959.0,81.8374,81.8374,81.6725,81.6808,14959.0
2018-09-25 13:00:00,99.06,99.1,98.95,98.98,14820.0,81.6808,81.7138,81.5901,81.6148,14820.0
2018-09-25 13:30:00,98.98,98.98,98.85,98.89,18399.0,81.6148,81.6148,81.5076,81.5406,18399.0
2018-09-25 14:00:00,98.9,99.06,98.89,98.98,27446.0,81.5488,81.6808,81.5406,81.6148,27446.0
2018-09-25 14:30:00,98.98,99.0,98.74,98.83,16485.0,81.6148,81.6313,81.4169,81.4911,16485.0
2018-09-25 15:00:00,98.86,98.97,98.85,98.93,17046.0,81.5159,81.6066,81.5076,81.5736,17046.0
2018-09-25 15:30:00,98.93,98.96,98.73,98.77,108284.0,81.5736,81.5983,81.4087,81.4417,108284.0
2018-09-26 09:30:00,99.2,99.36,98.88,99.35,20226.0,81.7962,81.9281,81.5324,81.9199,20226.0
2018-09-26 10:00:00,99.35,99.7,99.25,99.67,21909.0,81.9199,82.2085,81.8374,82.1838,21909.0
2018-09-26 10:30:00,99.7,99.74,99.43,99.58,15159.0,82.2085,82.2415,81.9859,82.1095,15159.0
2018-09-26 11:00:00,99.5,99.71,99.5,99.71,16623.0,82.0436,82.2167,82.0436,82.2167,16623.0
2018-09-26 11:30:00,99.82,99.87,99.64,99.86,12693.0,82.3074,82.3487,82.159,82.3404,12693.0
2018-09-26 12:00:00,99.91,99.91,99.75,99.86,11609.0,82.3817,82.3817,82.2497,82.3404,11609.0
2018-09-26 12:30:00,99.87,100.03,99.87,100.02,16802.0,82.3487,82.4806,82.3487,82.4724,16802.0
2018-09-26 13:00:00,100.01,100.01,99.8,99.85,11934.0,82.4641,82.4641,82.291,82.3322,11934.0
2018-09-26 13:30:00,99.86,99.92,99.77,99.82,11272.0,82.3404,82.3899,82.2662,82.3074,11272.0
2018-09-26 14:00:00,99.82,100.12,99.82,99.99,18298.0,82.3074,82.5548,82.3074,82.4476,18298.0
2018-09-26 14:30:00,99.96,100.15,99.95,100.03,24483.0,82.4229,82.5795,82.4146,82.4806,24483.0
2018-09-26 15:00:00,100.03,100.11,99.89,99.98,19186.0,82.4806,82.5466,82.3652,82.4394,19186.0
2018-09-26 15:30:00,99.98,99.98,99.38,99.47,97250.0,82.4394,82.4394,81.9446,82.0188,97250.0
2018-09-27 09:30:00,99.38,99.65,98.89,99.46,19963.0,81.9446,82.1673,81.5406,82.0106,19963.0
2018-09-27 10:00:00,99.46,99.76,99.46,99.76,10997.0,82.0106,82.258,82.0106,82.258,10997.0
2018-09-27 10:30:00,99.79,100.02,99.73,99.88,20920.0,82.2827,82.4724,82.2332,82.3569,20920.0
2018-09-27 11:00:00,99.9,100.06,99.83,100.05,15294.0,82.3734,82.5053,82.3157,82.4971,15294.0
2018-09-27 11:30:00,100.02,100.13,99.96,100.12,13290.0,82.4724,82.5631,82.4229,82.5548,13290.0
2018-09-27 12:00:00,100.14,100.17,99.95,99.97,14443.0,82.5713,82.596,82.4146,82.4311,14443.0
2018-09-27 12:30:00,99.98,100.03,99.89,99.93,12173.0,82.4394,82.4806,82.3652,82.3981,12173.0
2018-09-27 13:00:00,99.9,99.9,99.66,99.73,14299.0,82.3734,82.3734,82.1755,82.2332,14299.0
2018-09-27 13:30:00,99.75,99.81,99.73,99.73,11548.0,82.2497,82.2992,82.2332,82.2332,11548.0
2018-09-27 14:00:00,99.72,99.82,99.64,99.75,18428.0,82.225,82.3074,82.159,82.2497,18428.0
2018-09-27 14:30:00,99.74,99.76,99.59,99.64,12748.0,82.2415,82.258,82.1178,82.159,12748.0
2018-09-27 15:00:00,99.64,99.64,99.38,99.38,18159.0,82.159,82.159,81.9446,81.9446,18159.0
2018-09-27 15:30:00,99.38,99.54,99.3,99.46,58847.0,81.9446,82.0766,81.8787,82.0106,58847.0
2018-09-28 09:30:00,99.25,99.63,99.04,99.63,6287.0,81.8374,82.1508,81.6643,82.1508,6287.0
2018-09-28 10:00:00,99.64,99.71,99.39,99.71,12812.0,82.159,82.2167,81.9529,82.2167,12812.0
2018-09-28 10:30:00,99.76,99.77,99.61,99.61,16000.0,82.258,82.2662,82.1343,82.1343,16000.0
2018-09-28 11:00:00,99.56,99.67,99.44,99.48,15788.0,82.0931,82.1838,81.9941,82.0271,15788.0
2018-09-28 11:30:00,99.49,99.72,99.47,99.65,16147.0,82.0353,82.225,82.0188,82.1673,16147.0
2018-09-28 12:00:00,99.65,99.68,99.55,99.62,12769.0,82.1673,82.192,82.0848,82.1425,12769.0
2018-09-28 12:30:00,99.6,99.61,99.44,99.58,17828.0,82.126,82.1343,81.9941,82.1095,17828.0
2018-09-28 13:00:00,99.57,99.58,99.44,99.52,15609.0,82.1013,82.1095,81.9941,82.0601,15609.0
2018-09-28 13:30:00,99.49,99.58,99.41,99.41,10098.0,82.0353,82.1095,81.9694,81.9694,10098.0
2018-09-28 14:00:00,99.41,99.47,99.31,99.32,19183.0,81.9694,82.0188,81.8869,81.8952,19183.0
2018-09-28 14:30:00,99.31,99.38,99.22,99.22,15556.0,81.8869,81.9446,81.8127,81.8127,15556.0
2018-09-28 15:00:00,99.23,99.3,99.15,99.26,18689.0,81.821,81.8787,81.755,81.8457,18689.0
2018-09-28 15:30:00,99.25,99.47,99.2,99.39,96985.0,81.8374,82.0188,81.7962,81.9529,96985.0
2018-10-01 09:30:00,99.6,99.78,99.28,99.78,61949.0,82.126,82.2745,81.8622,82.2745,61949.0
2018-10-01 10:00:00,99.73,99.75,99.4,99.46,16566.0,82.2332,82.2497,81.9611,82.0106,16566.0
2018-10-01 10:30:00,99.5,99.64,99.4,99.54,26690.0,82.0436,82.159,81.9611,82.0766,26690.0
2018-10-01 11:00:00,99.53,99.53,99.33,99.39,45367.0,82.0683,82.0683,81.9034,81.9529,45367.0
2018-10-01 11:30:00,99.42,99.5,99.36,99.4,58679.0,81.9776,82.0436,81.9281,81.9611,58679.0
2018-10-01 12:00:00,99.4,99.45,99.36,99.36,16855.0,81.9611,82.0024,81.9281,81.9281,16855.0
2018-10-01 12:30:00,99.34,99.55,99.31,99.48,43132.0,81.9117,82.0848,81.8869,82.0271,43132.0
2018-10-01 13:00:00,99.49,99.61,99.41,99.57,19931.0,82.0353,82.1343,81.9694,82.1013,19931.0
2018-10-01 13:30:00,99.6,99.6,99.47,99.52,25529.0,82.126,82.126,82.0188,82.0601,25529.0
2018-10-01 14:00:00,99.52,99.6,99.43,99.58,19390.0,82.0601,82.126,81.9859,82.1095,19390.0
2018-10-01 14:30:00,99.59,99.61,99.43,99.5,39269.0,82.1178,82.1343,81.9859,82.0436,39269.0
2018-10-01 15:00:00,99.51,99.57,99.2,99.29,35026.0,82.0518,82.1013,81.7962,81.8704,35026.0
2018-10-01 15:30:00,99.28,99.4,99.04,99.29,112786.0,81.8622,81.9611,81.6643,81.8704,112786.0
2018-10-02 09:30:00,99.1,99.77,98.96,99.57,24595.0,81.7138,82.2662,81.5983,82.1013,24595.0
2018-10-02 10:00:00,99.56,99.57,99.24,99.26,33622.0,82.0931,82.1013,81.8292,81.8457,33622.0
2018-10-02 10:30:00,99.29,99.31,98.9,99.1,41900.0,81.8704,81.8869,81.5488,81.7138,41900.0
2018-10-02 11:00:00,99.15,99.33,99.11,99.29,20760.0,81.755,81.9034,81.722,81.8704,20760.0
2018-10-02 11:30:00,99.26,99.74,99.26,99.73,24277.0,81.8457,82.2415,81.8457,82.2332,24277.0
2018-10-02 12:00:00,99.73,99.96,99.68,99.82,33400.0,82.2332,82.4229,82.192,82.3074,33400.0
2018-10-02 12:30:00,99.79,100.06,99.79,100.05,28155.0,82.2827,82.5053,82.2827,82.4971,28155.0
2018-10-02 13:00:00,100.06,100.1,99.92,100.1,33184.0,82.5053,82.5383,82.3899,82.5383,33184.0
2018-10-02 13:30:00,100.1,100.13,99.95,100.05,58690.0,82.5383,82.5631,82.4146,82.4971,58690.0
2018-10-02 14:00:00,100.06,100.29,100.04,100.28,29829.0,82.5053,82.695,82.4888,82.6867,29829.0
2018-10-02 14:30:00,100.28,100.45,100.27,100.39,37853.0,82.6867,82.8269,82.6785,82.7774,37853.0
2018-10-02 15:00:00,100.38,100.38,99.93,99.98,50649.0,82.7692,82.7692,82.3981,82.4394,50649.0
2018-10-02 15:30:00,100.0,100.15,99.92,100.07,140135.0,82.4559,82.5795,82.3899,82.5136,140135.0
2018-10-03 09:30:00,100.33,100.62,99.35,99.42,59791.0,82.728,82.9671,81.9199,81.9776,59791.0
2018-10-03 10:00:00,99.45,99.45,98.96,99.14,60428.0,82.0024,82.0024,81.5983,81.7467,60428.0
2018-10-03 10:30:00,99.14,99.14,98.67,98.7,63385.0,81.7467,81.7467,81.3592,81.3839,63385.0
2018-10-03 11:00:00,98.65,98.73,98.31,98.56,54589.0,81.3427,81.4087,81.0624,81.2685,54589.0
2018-10-03 11:30:00,98.57,98.68,98.41,98.58,34160.0,81.2767,81.3674,81.1448,81.285,34160.0
2018-10-03 12:00:00,98.56,98.67,98.52,98.59,32962.0,81.2685,81.3592,81.2355,81.2932,32962.0
2018-10-03 12:30:00,98.59,98.79,98.43,98.45,64907.0,81.2932,81.4581,81.1613,81.1778,64907.0
2018-10-03 13:00:00,98.43,98.62,98.35,98.37,38240.0,81.1613,81.318,81.0953,81.1118,38240.0
2018-10-03 13:30:00,98.36,98.6,98.35,98.53,36479.0,81.1036,81.3015,81.0953,81.2438,36479.0
2018-10-03 14:00:00,98.53,98.66,98.47,98.62,31822.0,81.2438,81.351,81.1943,81.318,31822.0
2018-10-03 14:30:00,98.6,98.6,98.11,98.26,84256.0,81.3015,81.3015,80.8974,81.0211,84256.0
2018-10-03 15:00:00,98.26,98.29,97.96,98.09,66376.0,81.0211,81.0459,80.7738,80.881,66376.0
2018-10-03 15:30:00,98.13,98.18,97.96,97.96,126148.0,80.9139,80.9552,80.7738,80.7738,126148.0
2018-10-04 09:30:00,97.98,97.98,97.42,97.44,27254.0,80.7903,80.7903,80.3285,80.345,27254.0
2018-10-04 10:00:00,97.38,97.53,97.22,97.32,28892.0,80.2955,80.4192,80.1636,80.246,28892.0
2018-10-04 10:30:00,97.33,97.4,97.26,97.39,17586.0,80.2543,80.312,80.1966,80.3038,17586.0
2018-10-04 11:00:00,97.43,97.72,97.42,97.62,25862.0,80.3367,80.5759,80.3285,80.4934,25862.0
2018-10-04 11:30:00,97.65,97.7,97.48,97.62,19837.0,80.5182,80.5594,80.378,80.4934,19837.0
2018-10-04 12:00:00,97.61,97.81,97.49,97.57,16887.0,80.4852,80.6501,80.3862,80.4522,16887.0
2018-10-04 12:30:00,97.59,97.8,97.59,97.64,12343.0,80.4687,80.6418,80.4687,80.5099,12343.0
2018-10-04 13:00:00,97.63,97.65,97.39,97.48,13025.0,80.5017,80.5182,80.3038,80.378,13025.0
2018-10-04 13:30:00,97.45,97.63,97.33,97.49,13954.0,80.3532,80.5017,80.2543,80.3862,13954.0
2018-10-04 14:00:00,97.54,97.56,97.29,97.36,14241.0,80.4274,80.4439,80.2213,80.279,14241.0
2018-10-04 14:30:00,97.32,97.66,97.31,97.61,22104.0,80.246,80.5264,80.2378,80.4852,22104.0
2018-10-04 15:00:00,97.67,97.78,97.57,97.64,30283.0,80.5346,80.6253,80.4522,80.5099,30283.0
2018-10-04 15:30:00,97.64,97.87,97.58,97.75,80840.0,80.5099,80.6996,80.4604,80.6006,80840.0
2018-10-05 09:30:00,97.62,98.65,97.62,98.51,26787.0,80.4934,81.3427,80.4934,81.2273,26787.0
2018-10-05 10:00:00,98.51,98.74,98.45,98.63,18976.0,81.2273,81.4169,81.1778,81.3262,18976.0
2018-10-05 10:30:00,98.61,98.8,98.42,98.8,23197.0,81.3097,81.4664,81.1531,81.4664,23197.0
2018-10-05 11:00:00,98.77,98.78,98.64,98.7,16882.0,81.4417,81.4499,81.3345,81.3839,16882.0
2018-10-05 11:30:00,98.62,98.68,98.22,98.26,45517.0,81.318,81.3674,80.9881,81.0211,45517.0
2018-10-05 12:00:00,98.26,98.53,98.19,98.42,48840.0,81.0211,81.2438,80.9634,81.1531,48840.0
2018-10-05 12:30:00,98.4,98.55,98.35,98.44,24435.0,81.1366,81.2603,81.0953,81.1696,24435.0
2018-10-05 13:00:00,98.42,98.5,98.28,98.38,26196.0,81.1531,81.219,81.0376,81.1201,26196.0
2018-10-05 13:30:00,98.39,98.8,98.39,98.76,36578.0,81.1283,81.4664,81.1283,81.4334,36578.0
2018-10-05 14:00:00,98.76,98.79,98.51,98.67,14292.0,81.4334,81.4581,81.2273,81.3592,14292.0
2018-10-05 14:30:00,98.69,99.16,98.67,99.0,53717.0,81.3757,81.7632,81.3592,81.6313,53717.0
2018-10-05 15:00:00,99.05,99.1,98.83,99.01,42430.0,81.6725,81.7138,81.4911,81.6396,42430.0
2018-10-05 15:30:00,99.02,99.3,98.96,99.23,134543.0,81.6478,81.8787,81.5983,81.821,134543.0
2018-10-08 09:30:00,98.69,99.35,98.59,98.59,42301.0,81.3757,81.9199,81.2932,81.2932,42301.0
2018-10-08 10:00:00,98.64,99.22,98.56,99.09,21776.0,81.3345,81.8127,81.2685,81.7055,21776.0
2018-10-08 10:30:00,99.05,99.18,98.92,99.0,26485.0,81.6725,81.7797,81.5653,81.6313,26485.0
2018-10-08 11:00:00,98.99,99.24,98.89,99.2,20796.0,81.6231,81.8292,81.5406,81.7962,20796.0
2018-10-08 11:30:00,99.16,99.35,99.02,99.24,21868.0,81.7632,81.9199,81.6478,81.8292,21868.0
2018-10-08 12:00:00,99.21,99.49,99.09,99.44,19989.0,81.8045,82.0353,81.7055,81.9941,19989.0
2018-10-08 12:30:00,99.4,99.4,99.17,99.18,21212.0,81.9611,81.9611,81.7715,81.7797,21212.0
2018-10-08 13:00:00,99.12,99.35,99.07,99.14,16184.0,81.7303,81.9199,81.689,81.7467,16184.0
2018-10-08 13:30:00,99.14,99.57,99.14,99.52,22621.0,81.7467,82.1013,81.7467,82.0601,22621.0
2018-10-08 14:00:00,99.52,99.62,99.43,99.61,23385.0,82.0601,82.1425,81.9859,82.1343,23385.0
2018-10-08 14:30:00,99.64,99.73,99.61,99.72,21667.0,82.159,82.2332,82.1343,82.225,21667.0
2018-10-08 15:00:00,99.71,99.84,99.71,99.78,26628.0,82.2167,82.3239,82.2167,82.2745,26628.0
2018-10-08 15:30:00,99.79,99.93,99.71,99.75,95462.0,82.2827,82.3981,82.2167,82.2497,95462.0
2018-10-09 09:30:00,99.81,100.0,99.37,99.57,35511.0,82.2992,82.4559,81.9364,82.1013,35511.0
2018-10-09 10:00:00,99.64,99.7,99.4,99.44,61293.0,82.159,82.2085,81.9611,81.9941,61293.0
2018-10-09 10:30:00,99.42,99.56,99.23,99.23,44135.0,81.9776,82.0931,81.821,81.821,44135.0
2018-10-09 11:00:00,99.23,99.38,99.15,99.26,16235.0,81.821,81.9446,81.755,81.8457,16235.0
2018-10-09 11:30:00,99.29,99.31,98.92,99.0,13764.0,81.8704,81.8869,81.5653,81.6313,13764.0
2018-10-09 12:00:00,98.98,99.07,98.6,98.66,17070.0,81.6148,81.689,81.3015,81.351,17070.0
2018-10-09 12:30:00,98.66,98.81,98.5,98.64,18264.0,81.351,81.4746,81.219,81.3345,18264.0
2018-10-09 13:00:00,98.61,98.68,98.49,98.68,16913.0,81.3097,81.3674,81.2108,81.3674,16913.0
2018-10-09 13:30:00,98.65,98.69,98.41,98.63,17632.0,81.3427,81.3757,81.1448,81.3262,17632.0
2018-10-09 14:00:00,98.64,98.72,98.53,98.64,13963.0,81.3345,81.4004,81.2438,81.3345,13963.0
2018-10-09 14:30:00,98.64,98.65,98.44,98.59,20659.0,81.3345,81.3427,81.1696,81.2932,20659.0
2018-10-09 15:00:00,98.56,98.57,98.19,98.28,31589.0,81.2685,81.2767,80.9634,81.0376,31589.0
2018-10-09 15:30:00,98.27,98.3,98.0,98.08,122382.0,81.0294,81.0541,80.8067,80.8727,122382.0
2018-10-10 09:30:00,97.95,98.48,97.64,97.95,18662.0,80.7655,81.2025,80.5099,80.7655,18662.0
2018-10-10 10:00:00,97.94,98.21,97.9,97.98,27127.0,80.7573,80.9799,80.7243,80.7903,27127.0
2018-10-10 10:30:00,97.95,98.27,97.89,98.22,24330.0,80.7655,81.0294,80.716,80.9881,24330.0
2018-10-10 11:00:00,98.18,98.3,98.02,98.19,16164.0,80.9552,81.0541,80.8232,80.9634,16164.0
2018-10-10 11:30:00,98.16,98.52,97.98,98.29,41146.0,80.9387,81.2355,80.7903,81.0459,41146.0
2018-10-10 12:00:00,98.27,98.8,98.27,98.59,19027.0,81.0294,81.4664,81.0294,81.2932,19027.0
2018-10-10 12:30:00,98.59,98.67,98.39,98.4,13220.0,81.2932,81.3592,81.1283,81.1366,13220.0
2018-10-10 13:00:00,98.37,98.37,98.12,98.15,14247.0,81.1118,81.1118,80.9057,80.9304,14247.0
2018-10-10 13:30:00,98.13,98.3,98.03,98.2,14596.0,80.9139,81.0541,80.8315,80.9717,14596.0
2018-10-10 14:00:00,98.24,98.24,97.7,97.72,29104.0,81.0046,81.0046,80.5594,80.5759,29104.0
2018-10-10 14:30:00,97.74,97.86,97.48,97.54,46875.0,80.5924,80.6913,80.378,80.4274,46875.0
2018-10-10 15:00:00,97.54,97.54,97.1,97.5,29125.0,80.4274,80.4274,80.0646,80.3945,29125.0
2018-10-10 15:30:00,97.52,97.52,96.55,96.68,141641.0,80.411,80.411,79.6111,79.7183,141641.0
2018-10-11 09:30:00,96.7,97.32,96.67,97.24,55522.0,79.7348,80.246,79.7101,80.1801,55522.0
2018-10-11 10:00:00,97.19,97.31,96.45,96.56,55432.0,80.1389,80.2378,79.5287,79.6194,55432.0
2018-10-11 10:30:00,96.56,96.88,96.3,96.34,32033.0,79.6194,79.8832,79.405,79.438,32033.0
2018-10-11 11:00:00,96.35,96.41,95.9,96.12,36255.0,79.4462,79.4957,79.0752,79.2566,36255.0
2018-10-11 11:30:00,96.13,96.51,95.89,96.51,37786.0,79.2648,79.5782,79.0669,79.5782,37786.0
2018-10-11 12:00:00,96.5,96.96,96.35,96.82,42499.0,79.5699,79.9492,79.4462,79.8338,42499.0
2018-10-11 12:30:00,96.82,96.89,96.54,96.64,32382.0,79.8338,79.8915,79.6029,79.6853,32382.0
2018-10-11 13:00:00,96.61,96.78,96.43,96.55,27805.0,79.6606,79.8008,79.5122,79.6111,27805.0
2018-10-11 13:30:00,96.61,96.64,96.22,96.43,31735.0,79.6606,79.6853,79.339,79.5122,31735.0
2018-10-11 14:00:00,96.41,96.43,95.85,95.87,24338.0,79.4957,79.5122,79.0339,79.0504,24338.0
2018-10-11 14:30:00,95.88,95.97,94.75,95.24,40009.0,79.0587,79.1329,78.1269,78.531,40009.0
2018-10-11 15:00:00,95.18,96.12,94.96,95.79,57990.0,78.4815,79.2566,78.3001,78.9845,57990.0
2018-10-11 15:30:00,95.76,95.77,94.73,94.76,190247.0,78.9597,78.968,78.1104,78.1352,190247.0
2018-10-12 09:30:00,96.13,97.8,95.51,95.92,70440.0,79.2648,80.6418,78.7536,79.0917,70440.0
2018-10-12 10:00:00,95.89,96.04,95.18,95.18,47677.0,79.0669,79.1906,78.4815,78.4815,47677.0
2018-10-12 10:30:00,95.2,95.92,95.19,95.84,88511.0,78.498,79.0917,78.4897,79.0257,88511.0
2018-10-12 11:00:00,95.84,95.85,95.17,95.17,35480.0,79.0257,79.0339,78.4732,78.4732,35480.0
2018-10-12 11:30:00,95.14,95.29,94.82,95.13,23077.0,78.4485,78.5722,78.1846,78.4403,23077.0
2018-10-12 12:00:00,95.08,95.24,94.69,94.78,32540.0,78.399,78.531,78.0775,78.1517,32540.0
2018-10-12 12:30:00,94.75,94.79,94.39,94.55,28781.0,78.1269,78.1599,77.8301,77.962,28781.0
2018-10-12 13:00:00,94.57,95.0,94.53,94.73,24048.0,77.9785,78.3331,77.9455,78.1104,24048.0
2018-10-12 13:30:00,94.64,94.97,94.53,94.74,16536.0,78.0362,78.3083,77.9455,78.1187,16536.0
2018-10-12 14:00:00,94.75,94.77,94.24,94.64,21611.0,78.1269,78.1434,77.7064,78.0362,21611.0
2018-10-12 14:30:00,94.63,94.79,94.34,94.7,29668.0,78.028,78.1599,77.7889,78.0857,29668.0
2018-10-12 15:00:00,94.73,95.21,94.52,95.21,48352.0,78.1104,78.5062,77.9373,78.5062,48352.0
2018-10-12 15:30:00,95.15,95.15,94.81,94.85,270621.0,78.4568,78.4568,78.1764,78.2094,270621.0
2018-10-15 09:30:00,94.93,95.17,94.62,94.99,61379.0,78.2754,78.4732,78.0197,78.3248,61379.0
2018-10-15 10:00:00,95.06,95.09,94.88,95.02,20122.0,78.3825,78.4073,78.2341,78.3496,20122.0
2018-10-15 10:30:00,95.05,96.01,95.04,95.92,44714.0,78.3743,79.1659,78.3661,79.0917,44714.0
2018-10-15 11:00:00,95.91,96.26,95.82,96.21,43504.0,79.0834,79.372,79.0092,79.3308,43504.0
2018-10-15 11:30:00,96.21,96.27,95.72,95.89,46949.0,79.3308,79.3803,78.9268,79.0669,46949.0
2018-10-15 12:00:00,95.86,96.28,95.62,96.28,23437.0,79.0422,79.3885,78.8443,79.3885,23437.0
2018-10-15 12:30:00,96.27,96.6,96.14,96.47,36857.0,79.3803,79.6524,79.2731,79.5452,36857.0
2018-10-15 13:00:00,96.48,96.71,96.39,96.5,26324.0,79.5534,79.7431,79.4792,79.5699,26324.0
2018-10-15 13:30:00,96.51,96.88,96.51,96.74,25001.0,79.5782,79.8832,79.5782,79.7678,25001.0
2018-10-15 14:00:00,96.78,96.82,96.56,96.74,33221.0,79.8008,79.8338,79.6194,79.7678,33221.0
2018-10-15 14:30:00,96.68,97.14,96.65,96.98,37065.0,79.7183,80.0976,79.6936,79.9657,37065.0
2018-10-15 15:00:00,96.94,96.94,96.45,96.45,29611.0,79.9327,79.9327,79.5287,79.5287,29611.0
2018-10-15 15:30:00,96.44,96.75,96.26,96.28,139969.0,79.5204,79.776,79.372,79.3885,139969.0
2018-10-16 09:30:00,96.7,96.73,95.83,95.9,37562.0,79.7348,79.7596,79.0175,79.0752,37562.0
2018-10-16 10:00:00,96.01,96.1,95.61,95.82,36287.0,79.1659,79.2401,78.8361,79.0092,36287.0
2018-10-16 10:30:00,95.77,96.06,95.73,96.0,15450.0,78.968,79.2071,78.935,79.1576,15450.0
2018-10-16 11:00:00,96.0,96.21,95.85,96.15,64385.0,79.1576,79.3308,79.0339,79.2813,64385.0
2018-10-16 11:30:00,96.21,96.37,96.07,96.23,29332.0,79.3308,79.4627,79.2153,79.3473,29332.0
2018-10-16 12:00:00,96.24,96.62,96.18,96.4,73231.0,79.3555,79.6689,79.306,79.4875,73231.0
2018-10-16 12:30:00,96.38,96.62,96.31,96.35,37763.0,79.471,79.6689,79.4132,79.4462,37763.0
2018-10-16 13:00:00,96.36,96.58,96.28,96.45,52948.0,79.4545,79.6359,79.3885,79.5287,52948.0
2018-10-16 13:30:00,96.45,96.65,96.39,96.5,96870.0,79.5287,79.6936,79.4792,79.5699,96870.0
2018-10-16 14:00:00,96.48,97.24,96.47,97.24,68180.0,79.5534,80.1801,79.5452,80.1801,68180.0
2018-10-16 14:30:00,97.24,97.28,96.82,96.84,40018.0,80.1801,80.2131,79.8338,79.8503,40018.0
2018-10-16 15:00:00,96.82,96.94,96.65,96.72,52360.0,79.8338,79.9327,79.6936,79.7513,52360.0
2018-10-16 15:30:00,96.72,97.19,96.6,97.06,108437.0,79.7513,80.1389,79.6524,80.0317,108437.0
2018-10-17 09:30:00,96.86,96.88,95.61,95.61,36863.0,79.8667,79.8832,78.8361,78.8361,36863.0
2018-10-17 10:00:00,95.61,95.67,94.88,94.96,38590.0,78.8361,78.8855,78.2341,78.3001,38590.0
2018-10-17 10:30:00,94.89,94.89,93.84,94.69,81660.0,78.2424,78.2424,77.3766,78.0775,81660.0
2018-10-17 11:00:00,94.72,94.72,94.18,94.45,97021.0,78.1022,78.1022,77.6569,77.8796,97021.0
2018-10-17 11:30:00,94.44,95.01,94.25,94.76,196570.0,77.8713,78.3413,77.7147,78.1352,196570.0
2018-10-17 12:00:00,94.76,95.18,94.72,95.05,50960.0,78.1352,78.4815,78.1022,78.3743,50960.0
2018-10-17 12:30:00,95.03,95.07,94.67,95.07,66208.0,78.3578,78.3908,78.061,78.3908,66208.0
2018-10-17 13:00:00,95.09,95.27,94.99,94.99,40263.0,78.4073,78.5557,78.3248,78.3248,40263.0
2018-10-17 13:30:00,94.99,95.23,94.89,95.23,44827.0,78.3248,78.5227,78.2424,78.5227,44827.0
2018-10-17 14:00:00,95.21,95.28,94.71,94.8,38943.0,78.5062,78.5639,78.0939,78.1682,38943.0
2018-10-17 14:30:00,94.83,95.47,94.76,95.37,64834.0,78.1929,78.7206,78.1352,78.6382,64834.0
2018-10-17 15:00:00,95.34,95.4,95.02,95.15,45564.0,78.6134,78.6629,78.3496,78.4568,45564.0
2018-10-17 15:30:00,95.14,95.32,94.9,95.14,199449.0,78.4485,78.5969,78.2506,78.4485,199449.0
2018-10-18 09:30:00,95.15,98.34,93.62,96.88,109110.0,78.4568,81.0871,77.1952,79.8832,109110.0
2018-10-18 10:00:00,97.0,98.01,96.09,98.01,116992.0,79.9822,80.815,79.2318,80.815,116992.0
2018-10-18 10:30:00,98.02,98.24,97.53,97.78,109950.0,80.8232,81.0046,80.4192,80.6253,109950.0
2018-10-18 11:00:00,97.74,98.86,97.44,97.65,190079.0,80.5924,81.5159,80.345,80.5182,190079.0
2018-10-18 11:30:00,97.57,97.63,96.94,97.16,103655.0,80.4522,80.5017,79.9327,80.1141,103655.0
2018-10-18 12:00:00,97.16,98.93,97.15,98.88,79234.0,80.1141,81.5736,80.1059,81.5324,79234.0
2018-10-18 12:30:00,98.91,100.29,98.79,99.85,248458.0,81.5571,82.695,81.4581,82.3322,248458.0
2018-10-18 13:00:00,99.78,100.23,99.45,100.1,134428.0,82.2745,82.6455,82.0024,82.5383,134428.0
2018-10-18 13:30:00,100.09,100.33,99.42,100.06,139012.0,82.5301,82.728,81.9776,82.5053,139012.0
2018-10-18 14:00:00,100.04,100.75,99.86,100.54,148432.0,82.4888,83.0743,82.3404,82.9011,148432.0
2018-10-18 14:30:00,100.61,101.11,100.3,100.91,201114.0,82.9588,83.3711,82.7032,83.2062,201114.0
2018-10-18 15:00:00,100.88,101.03,99.79,100.26,200935.0,83.1815,83.3052,82.2827,82.6702,200935.0
2018-10-18 15:30:00,100.23,100.87,99.93,100.82,479645.0,82.6455,83.1732,82.3981,83.132,479645.0
2018-10-19 09:30:00,101.18,102.77,100.58,102.34,164115.0,83.4288,84.7399,82.9341,84.3853,164115.0
2018-10-19 10:00:00,102.37,102.5,101.57,101.73,93847.0,84.4101,84.5173,83.7504,83.8823,93847.0
2018-10-19 10:30:00,101.71,102.14,101.62,102.04,95281.0,83.8659,84.2204,83.7916,84.138,95281.0
2018-10-19 11:00:00,102.05,102.26,101.89,102.0,76089.0,84.1462,84.3194,84.0143,84.105,76089.0
2018-10-19 11:30:00,102.02,102.5,101.78,102.39,63947.0,84.1215,84.5173,83.9236,84.4266,63947.0
2018-10-19 12:00:00,102.42,102.43,101.8,101.8,56548.0,84.4513,84.4595,83.9401,83.9401,56548.0
2018-10-19 12:30:00,101.76,101.95,101.55,101.76,55287.0,83.9071,84.0638,83.7339,83.9071,55287.0
2018-10-19 13:00:00,101.75,102.1,101.56,101.95,59729.0,83.8988,84.1874,83.7422,84.0638,59729.0
2018-10-19 13:30:00,101.92,102.03,101.14,101.46,62009.0,84.039,84.1297,83.3959,83.6597,62009.0
2018-10-19 14:00:00,101.44,101.47,100.97,101.3,69318.0,83.6432,83.668,83.2557,83.5278,69318.0
2018-10-19 14:30:00,101.29,101.9,101.15,101.74,60334.0,83.5195,84.0225,83.4041,83.8906,60334.0
2018-10-19 15:00:00,101.74,101.76,101.02,101.59,98009.0,83.8906,83.9071,83.2969,83.7669,98009.0
2018-10-19 15:30:00,101.56,101.59,101.3,101.35,223657.0,83.7422,83.7669,83.5278,83.569,223657.0
2018-10-22 09:30:00,101.38,101.6,99.64,100.17,104468.0,83.5938,83.7752,82.159,82.596,104468.0
2018-10-22 10:00:00,100.17,100.44,99.28,99.52,90074.0,82.596,82.8187,81.8622,82.0601,90074.0
2018-10-22 10:30:00,99.45,100.25,99.42,100.0,62142.0,82.0024,82.662,81.9776,82.4559,62142.0
2018-10-22 11:00:00,100.0,100.69,99.92,100.69,38032.0,82.4559,83.0248,82.3899,83.0248,38032.0
2018-10-22 11:30:00,100.65,101.07,100.56,100.86,50446.0,82.9918,83.3381,82.9176,83.165,50446.0
2018-10-22 12:00:00,100.84,101.0,100.68,100.83,41009.0,83.1485,83.2804,83.0166,83.1402,41009.0
2018-10-22 12:30:00,100.88,101.06,100.66,100.98,29429.0,83.1815,83.3299,83.0001,83.2639,29429.0
2018-10-22 13:00:00,100.98,101.34,100.82,100.92,40610.0,83.2639,83.5608,83.132,83.2145,40610.0
2018-10-22 13:30:00,100.89,101.18,100.78,100.97,30275.0,83.1897,83.4288,83.099,83.2557,30275.0
2018-10-22 14:00:00,100.97,101.0,100.58,100.64,34167.0,83.2557,83.2804,82.9341,82.9836,34167.0
2018-10-22 14:30:00,100.64,100.97,100.62,100.91,40002.0,82.9836,83.2557,82.9671,83.2062,40002.0
2018-10-22 15:00:00,100.9,101.14,100.8,101.03,47027.0,83.198,83.3959,83.1155,83.3052,47027.0
2018-10-22 15:30:00,101.05,101.07,100.71,100.77,138906.0,83.3216,83.3381,83.0413,83.0908,138906.0
2018-10-23 09:30:00,99.78,100.44,99.49,99.67,64342.0,82.2745,82.8187,82.0353,82.1838,64342.0
2018-10-23 10:00:00,99.59,99.99,99.11,99.31,61671.0,82.1178,82.4476,81.722,81.8869,61671.0
2018-10-23 10:30:00,99.3,99.31,98.9,99.14,63101.0,81.8787,81.8869,81.5488,81.7467,63101.0
2018-10-23 11:00:00,99.12,99.83,99.12,99.73,37728.0,81.7303,82.3157,81.7303,82.2332,37728.0
2018-10-23 11:30:00,99.71,99.8,99.46,99.48,28153.0,82.2167,82.291,82.0106,82.0271,28153.0
2018-10-23 12:00:00,99.46,100.03,99.38,99.87,55610.0,82.0106,82.4806,81.9446,82.3487,55610.0
2018-10-23 12:30:00,99.89,100.18,99.89,100.13,56787.0,82.3652,82.6043,82.3652,82.5631,56787.0
2018-10-23 13:00:00,100.13,100.85,100.08,100.65,36117.0,82.5631,83.1567,82.5218,82.9918,36117.0
2018-10-23 13:30:00,100.69,100.87,100.15,100.16,41535.0,83.0248,83.1732,82.5795,82.5878,41535.0
2018-10-23 14:00:00,100.16,100.86,100.14,100.83,38389.0,82.5878,83.165,82.5713,83.1402,38389.0
2018-10-23 14:30:00,100.85,101.05,100.77,100.88,42398.0,83.1567,83.3216,83.0908,83.1815,42398.0
2018-10-23 15:00:00,100.88,101.19,100.8,100.96,42000.0,83.1815,83.4371,83.1155,83.2474,42000.0
2018-10-23 15:30:00,100.96,101.01,100.51,100.59,95556.0,83.2474,83.2887,82.8764,82.9424,95556.0
2018-10-24 09:30:00,100.33,101.65,100.33,101.45,33901.0,82.728,83.8164,82.728,83.6515,33901.0
2018-10-24 10:00:00,101.38,101.45,100.61,100.69,44478.0,83.5938,83.6515,82.9588,83.0248,44478.0
2018-10-24 10:30:00,100.75,101.1,100.67,100.82,30842.0,83.0743,83.3629,83.0083,83.132,30842.0
2018-10-24 11:00:00,100.88,101.11,100.51,100.91,38089.0,83.1815,83.3711,82.8764,83.2062,38089.0
2018-10-24 11:30:00,100.91,101.59,100.87,101.44,32843.0,83.2062,83.7669,83.1732,83.6432,32843.0
2018-10-24 12:00:00,101.45,101.78,101.25,101.74,23298.0,83.6515,83.9236,83.4866,83.8906,23298.0
2018-10-24 12:30:00,101.74,101.77,101.26,101.44,26936.0,83.8906,83.9153,83.4948,83.6432,26936.0
2018-10-24 13:00:00,101.47,101.47,100.84,101.03,30933.0,83.668,83.668,83.1485,83.3052,30933.0
2018-10-24 13:30:00,101.03,101.06,100.58,100.7,24714.0,83.3052,83.3299,82.9341,83.0331,24714.0
2018-10-24 14:00:00,100.66,101.08,100.37,101.07,42822.0,83.0001,83.3464,82.761,83.3381,42822.0
2018-10-24 14:30:00,101.13,101.31,100.58,100.72,31988.0,83.3876,83.536,82.9341,83.0495,31988.0
2018-10-24 15:00:00,100.64,100.67,100.03,100.05,26441.0,82.9836,83.0083,82.4806,82.4971,26441.0
2018-10-24 15:30:00,100.08,100.45,99.37,99.53,108407.0,82.5218,82.8269,81.9364,82.0683,108407.0
2018-10-25 09:30:00,99.98,101.19,99.75,101.19,52180.0,82.4394,83.4371,82.2497,83.4371,52180.0
2018-10-25 10:00:00,101.12,101.49,100.69,101.06,53092.0,83.3794,83.6845,83.0248,83.3299,53092.0
2018-10-25 10:30:00,101.05,101.12,100.71,100.77,37930.0,83.3216,83.3794,83.0413,83.0908,37930.0
2018-10-25 11:00:00,100.79,101.73,100.71,101.68,36570.0,83.1073,83.8823,83.0413,83.8411,36570.0
2018-10-25 11:30:00,101.77,101.77,101.17,101.43,32914.0,83.9153,83.9153,83.4206,83.635,32914.0
2018-10-25 12:00:00,101.41,101.67,101.31,101.45,25270.0,83.6185,83.8329,83.536,83.6515,25270.0
2018-10-25 12:30:00,101.43,101.65,101.32,101.61,23537.0,83.635,83.8164,83.5443,83.7834,23537.0
2018-10-25 13:00:00,101.65,101.74,101.41,101.66,24466.0,83.8164,83.8906,83.6185,83.8246,24466.0
2018-10-25 13:30:00,101.68,101.92,101.66,101.79,26983.0,83.8411,84.039,83.8246,83.9318,26983.0
2018-10-25 14:00:00,101.8,101.8,101.42,101.54,45193.0,83.9401,83.9401,83.6267,83.7257,45193.0
2018-10-25 14:30:00,101.52,101.7,101.4,101.49,63468.0,83.7092,83.8576,83.6102,83.6845,63468.0
2018-10-25 15:00:00,101.49,101.57,101.4,101.51,75272.0,83.6845,83.7504,83.6102,83.7009,75272.0
2018-10-25 15:30:00,101.51,101.52,100.47,100.6,230806.0,83.7009,83.7092,82.8434,82.9506,230806.0
2018-10-26 09:30:00,99.96,100.1,98.71,98.74,38510.0,82.4229,82.5383,81.3922,81.4169,38510.0
2018-10-26 10:00:00,98.79,99.13,98.22,98.88,41807.0,81.4581,81.7385,80.9881,81.5324,41807.0
2018-10-26 10:30:00,98.81,98.81,97.72,97.84,50459.0,81.4746,81.4746,80.5759,80.6748,50459.0
2018-10-26 11:00:00,97.83,98.43,97.73,98.3,77048.0,80.6666,81.1613,80.5841,81.0541,77048.0
2018-10-26 11:30:00,98.32,98.61,97.91,97.93,74614.0,81.0706,81.3097,80.7325,80.749,74614.0
2018-10-26 12:00:00,97.9,98.59,97.9,98.54,36222.0,80.7243,81.2932,80.7243,81.252,36222.0
2018-10-26 12:30:00,98.57,99.39,98.49,99.2,51042.0,81.2767,81.9529,81.2108,81.7962,51042.0
2018-10-26 13:00:00,99.26,99.51,99.11,99.11,30932.0,81.8457,82.0518,81.722,81.722,30932.0
2018-10-26 13:30:00,99.03,99.42,98.6,99.39,39874.0,81.656,81.9776,81.3015,81.9529,39874.0
2018-10-26 14:00:00,99.34,99.4,98.74,99.0,43363.0,81.9117,81.9611,81.4169,81.6313,43363.0
2018-10-26 14:30:00,98.97,99.2,98.49,98.52,78282.0,81.6066,81.7962,81.2108,81.2355,78282.0
2018-10-26 15:00:00,98.57,98.63,97.96,98.51,93365.0,81.2767,81.3262,80.7738,81.2273,93365.0
2018-10-26 15:30:00,98.45,98.99,98.16,98.56,210074.0,81.1778,81.6231,80.9387,81.2685,210074.0
2018-10-29 09:30:00,99.44,100.69,99.44,100.51,36190.0,81.9941,83.0248,81.9941,82.8764,36190.0
2018-10-29 10:00:00,100.53,100.96,100.53,100.92,55071.0,82.8929,83.2474,82.8929,83.2145,55071.0
2018-10-29 10:30:00,100.92,100.98,100.57,100.75,33324.0,83.2145,83.2639,82.9259,83.0743,33324.0
2018-10-29 11:00:00,100.75,100.85,100.08,100.35,52829.0,83.0743,83.1567,82.5218,82.7445,52829.0
2018-10-29 11:30:00,100.39,100.79,100.17,100.4,50495.0,82.7774,83.1073,82.596,82.7857,50495.0
2018-10-29 12:00:00,100.41,100.51,100.08,100.49,25389.0,82.7939,82.8764,82.5218,82.8599,25389.0
2018-10-29 12:30:00,100.44,100.55,100.16,100.19,34972.0,82.8187,82.9094,82.5878,82.6125,34972.0
2018-10-29 13:00:00,100.19,100.5,100.17,100.3,23841.0,82.6125,82.8681,82.596,82.7032,23841.0
2018-10-29 13:30:00,100.34,100.58,100.24,100.27,23529.0,82.7362,82.9341,82.6538,82.6785,23529.0
2018-10-29 14:00:00,100.23,100.42,99.97,100.05,53380.0,82.6455,82.8022,82.4311,82.4971,53380.0
2018-10-29 14:30:00,100.06,100.18,99.81,100.0,41341.0,82.5053,82.6043,82.2992,82.4559,41341.0
2018-10-29 15:00:00,100.0,100.03,99.38,99.49,41716.0,82.4559,82.4806,81.9446,82.0353,41716.0
2018-10-29 15:30:00,99.43,99.88,98.81,99.74,140036.0,81.9859,82.3569,81.4746,82.2415,140036.0
2018-10-30 09:30:00,97.18,98.54,97.18,98.27,147279.0,80.1306,81.252,80.1306,81.0294,147279.0
2018-10-30 10:00:00,98.26,98.39,97.97,98.26,103293.0,81.0211,81.1283,80.782,81.0211,103293.0
2018-10-30 10:30:00,98.31,98.39,97.99,98.26,54828.0,81.0624,81.1283,80.7985,81.0211,54828.0
2018-10-30 11:00:00,98.27,98.69,98.14,98.58,76982.0,81.0294,81.3757,80.9222,81.285,76982.0
2018-10-30 11:30:00,98.59,98.92,98.35,98.45,199828.0,81.2932,81.5653,81.0953,81.1778,199828.0
2018-10-30 12:00:00,98.46,98.56,98.27,98.39,47661.0,81.186,81.2685,81.0294,81.1283,47661.0
2018-10-30 12:30:00,98.4,98.4,97.96,97.96,76739.0,81.1366,81.1366,80.7738,80.7738,76739.0
2018-10-30 13:00:00,97.96,98.16,97.69,97.83,67185.0,80.7738,80.9387,80.5511,80.6666,67185.0
2018-10-30 13:30:00,97.83,98.33,97.68,98.32,53677.0,80.6666,81.0789,80.5429,81.0706,53677.0
2018-10-30 14:00:00,98.32,98.35,97.68,98.08,61987.0,81.0706,81.0953,80.5429,80.8727,61987.0
2018-10-30 14:30:00,98.07,98.41,97.98,98.27,76625.0,80.8645,81.1448,80.7903,81.0294,76625.0
2018-10-30 15:00:00,98.27,98.6,98.03,98.39,164595.0,81.0294,81.3015,80.8315,81.1283,164595.0
2018-10-30 15:30:00,98.37,98.5,98.18,98.3,437638.0,81.1118,81.219,80.9552,81.0541,437638.0
2018-10-31 09:30:00,98.73,99.0,97.89,98.12,64773.0,81.4087,81.6313,80.716,80.9057,64773.0
2018-10-31 10:00:00,98.13,98.54,98.04,98.29,93454.0,80.9139,81.252,80.8397,81.0459,93454.0
2018-10-31 10:30:00,98.3,98.46,98.16,98.25,108755.0,81.0541,81.186,80.9387,81.0129,108755.0
2018-10-31 11:00:00,98.28,98.43,98.1,98.25,69090.0,81.0376,81.1613,80.8892,81.0129,69090.0
2018-10-31 11:30:00,98.26,98.34,98.09,98.24,88906.0,81.0211,81.0871,80.881,81.0046,88906.0
2018-10-31 12:00:00,98.26,98.32,97.97,98.25,68927.0,81.0211,81.0706,80.782,81.0129,68927.0
2018-10-31 12:30:00,98.23,98.31,98.15,98.23,83198.0,80.9964,81.0624,80.9304,80.9964,83198.0
2018-10-31 13:00:00,98.25,98.27,98.07,98.1,56928.0,81.0129,81.0294,80.8645,80.8892,56928.0
2018-10-31 13:30:00,98.12,98.26,98.01,98.2,100380.0,80.9057,81.0211,80.815,80.9717,100380.0
2018-10-31 14:00:00,98.23,98.36,98.17,98.32,231114.0,80.9964,81.1036,80.9469,81.0706,231114.0
2018-10-31 14:30:00,98.31,98.32,98.22,98.28,184422.0,81.0624,81.0706,80.9881,81.0376,184422.0
2018-10-31 15:00:00,98.28,98.4,98.11,98.29,233537.0,81.0376,81.1366,80.8974,81.0459,233537.0
2018-10-31 15:30:00,98.28,98.32,97.79,97.91,392142.0,81.0376,81.0706,80.6336,80.7325,392142.0
2018-11-01 09:30:00,97.93,98.11,97.39,97.8,85804.0,80.749,80.8974,80.3038,80.6418,85804.0
2018-11-01 10:00:00,97.79,98.53,97.66,98.32,87516.0,80.6336,81.2438,80.5264,81.0706,87516.0
2018-11-01 10:30:00,98.37,98.46,98.14,98.23,166841.0,81.1118,81.186,80.9222,80.9964,166841.0
2018-11-01 11:00:00,98.25,98.33,98.01,98.2,180682.0,81.0129,81.0789,80.815,80.9717,180682.0
2018-11-01 11:30:00,98.24,98.42,98.08,98.34,137147.0,81.0046,81.1531,80.8727,81.0871,137147.0
2018-11-01 12:00:00,98.35,98.38,98.07,98.25,61734.0,81.0953,81.1201,80.8645,81.0129,61734.0
2018-11-01 12:30:00,98.28,98.36,98.21,98.36,67951.0,81.0376,81.1036,80.9799,81.1036,67951.0
2018-11-01 13:00:00,98.34,98.37,98.11,98.31,51139.0,81.0871,81.1118,80.8974,81.0624,51139.0
2018-11-01 13:30:00,98.31,98.31,97.96,98.01,32573.0,81.0624,81.0624,80.7738,80.815,32573.0
2018-11-01 14:00:00,97.99,98.0,97.53,97.59,50239.0,80.7985,80.8067,80.4192,80.4687,50239.0
2018-11-01 14:30:00,97.59,98.01,97.59,97.7,68814.0,80.4687,80.815,80.4687,80.5594,68814.0
2018-11-01 15:00:00,97.69,97.91,97.51,97.88,57730.0,80.5511,80.7325,80.4027,80.7078,57730.0
2018-11-01 15:30:00,97.88,98.0,97.81,97.84,189772.0,80.7078,80.8067,80.6501,80.6748,189772.0
2018-11-02 09:30:00,98.82,99.88,98.35,98.87,150655.0,81.4829,82.3569,81.0953,81.5241,150655.0
2018-11-02 10:00:00,98.79,99.14,98.44,98.44,91701.0,81.4581,81.7467,81.1696,81.1696,91701.0
2018-11-02 10:30:00,98.44,98.44,97.63,97.87,135181.0,81.1696,81.1696,80.5017,80.6996,135181.0
2018-11-02 11:00:00,97.91,98.05,97.18,97.56,111133.0,80.7325,80.848,80.1306,80.4439,111133.0
2018-11-02 11:30:00,97.59,97.68,96.69,97.3,98900.0,80.4687,80.5429,79.7266,80.2296,98900.0
2018-11-02 12:00:00,97.32,97.54,97.11,97.11,102513.0,80.246,80.4274,80.0729,80.0729,102513.0
2018-11-02 12:30:00,97.12,97.23,96.61,96.75,128296.0,80.0811,80.1718,79.6606,79.776,128296.0
2018-11-02 13:00:00,96.76,96.88,96.6,96.6,139018.0,79.7843,79.8832,79.6524,79.6524,139018.0
2018-11-02 13:30:00,96.59,97.0,96.41,96.85,269512.0,79.6441,79.9822,79.4957,79.8585,269512.0
2018-11-02 14:00:00,96.82,97.49,96.72,97.49,129386.0,79.8338,80.3862,79.7513,80.3862,129386.0
2018-11-02 14:30:00,97.4,97.42,96.81,96.92,325608.0,80.312,80.3285,79.8255,79.9162,325608.0
2018-11-02 15:00:00,96.97,97.1,96.8,96.91,292516.0,79.9575,80.0646,79.8173,79.908,292516.0
2018-11-02 15:30:00,96.9,97.12,96.46,97.0,358290.0,79.8997,80.0811,79.5369,79.9822,358290.0
2018-11-05 09:30:00,96.72,97.98,96.72,97.45,156586.0,79.7513,80.7903,79.7513,80.3532,156586.0
2018-11-05 10:00:00,97.48,97.59,96.48,97.43,105292.0,80.378,80.4687,79.5534,80.3367,105292.0
2018-11-05 10:30:00,97.39,97.98,97.39,97.79,199010.0,80.3038,80.7903,80.3038,80.6336,199010.0
2018-11-05 11:00:00,97.8,97.83,97.5,97.64,179126.0,80.6418,80.6666,80.3945,80.5099,179126.0
2018-11-05 11:30:00,97.66,98.59,97.55,98.59,86620.0,80.5264,81.2932,80.4357,81.2932,86620.0
2018-11-05 12:00:00,98.59,98.7,97.93,98.11,274015.0,81.2932,81.3839,80.749,80.8974,274015.0
2018-11-05 12:30:00,98.12,98.14,97.74,97.79,117237.0,80.9057,80.9222,80.5924,80.6336,117237.0
2018-11-05 13:00:00,97.77,97.94,97.62,97.78,134547.0,80.6171,80.7573,80.4934,80.6253,134547.0
2018-11-05 13:30:00,97.78,97.92,97.47,97.58,79504.0,80.6253,80.7408,80.3697,80.4604,79504.0
2018-11-05 14:00:00,97.59,97.98,97.34,97.94,185230.0,80.4687,80.7903,80.2625,80.7573,185230.0
2018-11-05 14:30:00,97.94,98.2,97.88,98.17,128724.0,80.7573,80.9717,80.7078,80.9469,128724.0
2018-11-05 15:00:00,98.14,98.27,97.86,97.91,121960.0,80.9222,81.0294,80.6913,80.7325,121960.0
2018-11-05 15:30:00,97.92,98.18,97.88,98.07,364134.0,80.7408,80.9552,80.7078,80.8645,364134.0
2018-11-06 09:30:00,97.99,98.63,97.95,98.55,49988.0,80.7985,81.3262,80.7655,81.2603,49988.0
2018-11-06 10:00:00,98.5,98.81,98.16,98.29,71334.0,81.219,81.4746,80.9387,81.0459,71334.0
2018-11-06 10:30:00,98.29,98.51,98.04,98.24,41565.0,81.0459,81.2273,80.8397,81.0046,41565.0
2018-11-06 11:00:00,98.25,98.36,98.06,98.13,21845.0,81.0129,81.1036,80.8562,80.9139,21845.0
2018-11-06 11:30:00,98.11,98.53,98.02,98.47,33617.0,80.8974,81.2438,80.8232,81.1943,33617.0
2018-11-06 12:00:00,98.48,98.58,98.27,98.34,52074.0,81.2025,81.285,81.0294,81.0871,52074.0
2018-11-06 12:30:00,98.34,98.43,98.3,98.39,23814.0,81.0871,81.1613,81.0541,81.1283,23814.0
2018-11-06 13:00:00,98.45,98.5,98.29,98.46,34203.0,81.1778,81.219,81.0459,81.186,34203.0
2018-11-06 13:30:00,98.48,99.04,98.44,98.98,33187.0,81.2025,81.6643,81.1696,81.6148,33187.0
2018-11-06 14:00:00,98.93,98.98,98.41,98.42,38872.0,81.5736,81.6148,81.1448,81.1531,38872.0
2018-11-06 14:30:00,98.41,98.57,98.27,98.27,64596.0,81.1448,81.2767,81.0294,81.0294,64596.0
2018-11-06 15:00:00,98.27,98.57,98.22,98.45,47817.0,81.0294,81.2767,80.9881,81.1778,47817.0
2018-11-06 15:30:00,98.45,98.67,98.33,98.56,205348.0,81.1778,81.3592,81.0789,81.2685,205348.0
2018-11-07 09:30:00,98.8,99.27,98.65,99.23,31719.0,81.4664,81.8539,81.3427,81.821,31719.0
2018-11-07 10:00:00,99.22,99.23,98.53,98.61,38606.0,81.8127,81.821,81.2438,81.3097,38606.0
2018-11-07 10:30:00,98.66,98.68,98.26,98.51,48909.0,81.351,81.3674,81.0211,81.2273,48909.0
2018-11-07 11:00:00,98.52,99.29,98.51,98.99,98533.0,81.2355,81.8704,81.2273,81.6231,98533.0
2018-11-07 11:30:00,99.01,99.33,98.71,99.04,71986.0,81.6396,81.9034,81.3922,81.6643,71986.0
2018-11-07 12:00:00,99.05,99.21,98.92,98.92,33467.0,81.6725,81.8045,81.5653,81.5653,33467.0
2018-11-07 12:30:00,98.9,99.07,98.8,99.05,24264.0,81.5488,81.689,81.4664,81.6725,24264.0
2018-11-07 13:00:00,99.06,99.31,99.03,99.26,29504.0,81.6808,81.8869,81.656,81.8457,29504.0
2018-11-07 13:30:00,99.27,99.48,99.26,99.43,49995.0,81.8539,82.0271,81.8457,81.9859,49995.0
2018-11-07 14:00:00,99.44,99.76,99.42,99.73,31378.0,81.9941,82.258,81.9776,82.2332,31378.0
2018-11-07 14:30:00,99.72,100.13,99.72,100.12,44541.0,82.225,82.5631,82.225,82.5548,44541.0
2018-11-07 15:00:00,100.13,100.5,100.13,100.4,52285.0,82.5631,82.8681,82.5631,82.7857,52285.0
2018-11-07 15:30:00,100.38,100.48,100.32,100.47,139659.0,82.7692,82.8517,82.7197,82.8434,139659.0
2018-11-08 09:30:00,100.03,100.79,100.03,100.6,53970.0,82.4806,83.1073,82.4806,82.9506,53970.0
2018-11-08 10:00:00,100.65,101.06,100.58,100.94,23770.0,82.9918,83.3299,82.9341,83.2309,23770.0
2018-11-08 10:30:00,100.98,101.06,100.73,100.74,29827.0,83.2639,83.3299,83.0578,83.066,29827.0
2018-11-08 11:00:00,100.73,101.06,100.73,101.01,23374.0,83.0578,83.3299,83.0578,83.2887,23374.0
2018-11-08 11:30:00,101.02,101.44,101.01,101.12,26975.0,83.2969,83.6432,83.2887,83.3794,26975.0
2018-11-08 12:00:00,101.17,101.61,101.16,101.39,84052.0,83.4206,83.7834,83.4124,83.602,84052.0
2018-11-08 12:30:00,101.4,101.5,101.3,101.41,22731.0,83.6102,83.6927,83.5278,83.6185,22731.0
2018-11-08 13:00:00,101.41,101.44,101.32,101.32,20536.0,83.6185,83.6432,83.5443,83.5443,20536.0
2018-11-08 13:30:00,101.31,101.56,101.17,101.51,29820.0,83.536,83.7422,83.4206,83.7009,29820.0
2018-11-08 14:00:00,101.5,101.8,101.34,101.36,58767.0,83.6927,83.9401,83.5608,83.5773,58767.0
2018-11-08 14:30:00,101.33,101.34,101.14,101.26,31735.0,83.5525,83.5608,83.3959,83.4948,31735.0
2018-11-08 15:00:00,101.23,101.32,101.05,101.05,36517.0,83.4701,83.5443,83.3216,83.3216,36517.0
2018-11-08 15:30:00,101.04,101.18,100.96,101.08,151298.0,83.3134,83.4288,83.2474,83.3464,151298.0
2018-11-09 09:30:00,100.85,101.51,100.85,101.22,37300.0,83.1567,83.7009,83.1567,83.4618,37300.0
2018-11-09 10:00:00,101.19,101.35,100.88,100.91,35776.0,83.4371,83.569,83.1815,83.2062,35776.0
2018-11-09 10:30:00,100.96,101.19,100.86,101.0,18134.0,83.2474,83.4371,83.165,83.2804,18134.0
2018-11-09 11:00:00,101.04,101.2,100.88,101.13,24018.0,83.3134,83.4453,83.1815,83.3876,24018.0
2018-11-09 11:30:00,101.14,101.26,100.8,100.86,29475.0,83.3959,83.4948,83.1155,83.165,29475.0
2018-11-09 12:00:00,100.85,101.03,100.32,100.38,78095.0,83.1567,83.3052,82.7197,82.7692,78095.0
2018-11-09 12:30:00,100.37,100.89,100.36,100.71,31247.0,82.761,83.1897,82.7527,83.0413,31247.0
2018-11-09 13:00:00,100.62,100.68,100.47,100.65,26139.0,82.9671,83.0166,82.8434,82.9918,26139.0
2018-11-09 13:30:00,100.64,100.64,100.33,100.49,33496.0,82.9836,82.9836,82.728,82.8599,33496.0
2018-11-09 14:00:00,100.47,100.57,100.26,100.31,45298.0,82.8434,82.9259,82.6702,82.7115,45298.0
2018-11-09 14:30:00,100.28,100.52,100.26,100.49,36123.0,82.6867,82.8846,82.6702,82.8599,36123.0
2018-11-09 15:00:00,100.5,100.8,100.38,100.74,27590.0,82.8681,83.1155,82.7692,83.066,27590.0
2018-11-09 15:30:00,100.75,100.96,100.54,100.61,130963.0,83.0743,83.2474,82.9011,82.9588,130963.0
2018-11-12 09:30:00,100.82,101.47,100.7,101.0,28611.0,83.132,83.668,83.0331,83.2804,28611.0
2018-11-12 10:00:00,100.99,101.24,100.75,101.12,25524.0,83.2722,83.4783,83.0743,83.3794,25524.0
2018-11-12 10:30:00,101.09,101.13,100.55,100.59,22401.0,83.3546,83.3876,82.9094,82.9424,22401.0
2018-11-12 11:00:00,100.63,100.76,100.23,100.48,23705.0,82.9753,83.0825,82.6455,82.8517,23705.0
2018-11-12 11:30:00,100.47,100.69,100.39,100.63,32223.0,82.8434,83.0248,82.7774,82.9753,32223.0
2018-11-12 12:00:00,100.63,101.03,100.6,101.03,22563.0,82.9753,83.3052,82.9506,83.3052,22563.0
2018-11-12 12:30:00,100.99,101.0,100.66,100.78,21992.0,83.2722,83.2804,83.0001,83.099,21992.0
2018-11-12 13:00:00,100.79,100.83,100.45,100.63,18740.0,83.1073,83.1402,82.8269,82.9753,18740.0
2018-11-12 13:30:00,100.61,100.72,100.44,100.57,13821.0,82.9588,83.0495,82.8187,82.9259,13821.0
2018-11-12 14:00:00,100.58,100.95,100.54,100.93,23567.0,82.9341,83.2392,82.9011,83.2227,23567.0
2018-11-12 14:30:00,100.92,101.0,100.62,100.62,19492.0,83.2145,83.2804,82.9671,82.9671,19492.0
2018-11-12 15:00:00,100.59,100.76,100.33,100.75,37839.0,82.9424,83.0825,82.728,83.0743,37839.0
2018-11-12 15:30:00,100.73,100.74,100.13,100.28,164694.0,83.0578,83.066,82.5631,82.6867,164694.0
2018-11-13 09:30:00,101.12,101.52,100.37,101.52,39116.0,83.3794,83.7092,82.761,83.7092,39116.0
2018-11-13 10:00:00,101.52,102.14,101.4,101.5,28490.0,83.7092,84.2204,83.6102,83.6927,28490.0
2018-11-13 10:30:00,101.5,101.65,101.29,101.3,24751.0,83.6927,83.8164,83.5195,83.5278,24751.0
2018-11-13 11:00:00,101.35,102.0,101.26,101.87,21847.0,83.569,84.105,83.4948,83.9978,21847.0
2018-11-13 11:30:00,101.87,102.49,101.83,102.49,38265.0,83.9978,84.509,83.9648,84.509,38265.0
2018-11-13 12:00:00,102.5,102.51,101.86,102.05,37178.0,84.5173,84.5255,83.9895,84.1462,37178.0
2018-11-13 12:30:00,102.07,102.22,101.64,101.66,21898.0,84.1627,84.2864,83.8081,83.8246,21898.0
2018-11-13 13:00:00,101.64,101.67,101.17,101.3,26135.0,83.8081,83.8329,83.4206,83.5278,26135.0
2018-11-13 13:30:00,101.41,101.75,101.35,101.59,19617.0,83.6185,83.8988,83.569,83.7669,19617.0
2018-11-13 14:00:00,101.59,101.62,101.14,101.32,19575.0,83.7669,83.7916,83.3959,83.5443,19575.0
2018-11-13 14:30:00,101.35,101.68,101.21,101.6,24206.0,83.569,83.8411,83.4536,83.7752,24206.0
2018-11-13 15:00:00,101.54,101.83,101.38,101.54,30600.0,83.7257,83.9648,83.5938,83.7257,30600.0
2018-11-13 15:30:00,101.52,101.72,101.36,101.42,122009.0,83.7092,83.8741,83.5773,83.6267,122009.0
2018-11-14 09:30:00,101.82,102.84,101.82,102.84,30812.0,83.9566,84.7976,83.9566,84.7976,30812.0
2018-11-14 10:00:00,102.84,102.99,102.51,102.59,53306.0,84.7976,84.9213,84.5255,84.5915,53306.0
2018-11-14 10:30:00,102.47,102.71,102.38,102.54,29436.0,84.4925,84.6904,84.4183,84.5502,29436.0
2018-11-14 11:00:00,102.53,102.57,102.23,102.26,24662.0,84.542,84.575,84.2946,84.3194,24662.0
2018-11-14 11:30:00,102.23,102.32,101.88,102.07,25554.0,84.2946,84.3688,84.006,84.1627,25554.0
2018-11-14 12:00:00,102.12,102.23,101.72,102.17,21111.0,84.2039,84.2946,83.8741,84.2452,21111.0
2018-11-14 12:30:00,102.17,102.19,101.79,101.84,18243.0,84.2452,84.2616,83.9318,83.9731,18243.0
2018-11-14 13:00:00,101.8,102.23,101.8,101.96,26135.0,83.9401,84.2946,83.9401,84.072,26135.0
2018-11-14 13:30:00,101.99,102.01,101.48,101.59,13088.0,84.0967,84.1132,83.6762,83.7669,13088.0
2018-11-14 14:00:00,101.55,101.78,101.22,101.49,28908.0,83.7339,83.9236,83.4618,83.6845,28908.0
2018-11-14 14:30:00,101.47,102.29,101.36,102.2,51299.0,83.668,84.3441,83.5773,84.2699,51299.0
2018-11-14 15:00:00,102.19,102.4,102.09,102.17,36376.0,84.2616,84.4348,84.1792,84.2452,36376.0
2018-11-14 15:30:00,102.16,102.24,101.76,101.88,163640.0,84.2369,84.3029,83.9071,84.006,163640.0
2018-11-15 09:30:00,101.16,101.16,99.64,99.74,30717.0,83.4124,83.4124,82.159,82.2415,30717.0
2018-11-15 10:00:00,99.73,99.97,99.5,99.59,55967.0,82.2332,82.4311,82.0436,82.1178,55967.0
2018-11-15 10:30:00,99.6,100.03,99.25,99.93,88475.0,82.126,82.4806,81.8374,82.3981,88475.0
2018-11-15 11:00:00,99.97,100.69,99.83,100.48,22881.0,82.4311,83.0248,82.3157,82.8517,22881.0
2018-11-15 11:30:00,100.43,100.73,100.34,100.62,24746.0,82.8104,83.0578,82.7362,82.9671,24746.0
2018-11-15 12:00:00,100.67,100.73,100.4,100.53,19012.0,83.0083,83.0578,82.7857,82.8929,19012.0
2018-11-15 12:30:00,100.56,100.59,100.22,100.22,22677.0,82.9176,82.9424,82.6373,82.6373,22677.0
2018-11-15 13:00:00,100.22,100.91,100.03,100.89,27484.0,82.6373,83.2062,82.4806,83.1897,27484.0
2018-11-15 13:30:00,100.93,101.48,100.83,101.32,42418.0,83.2227,83.6762,83.1402,83.5443,42418.0
2018-11-15 14:00:00,101.34,101.68,101.28,101.62,32711.0,83.5608,83.8411,83.5113,83.7916,32711.0
2018-11-15 14:30:00,101.62,101.72,101.02,101.02,46458.0,83.7916,83.8741,83.2969,83.2969,46458.0
2018-11-15 15:00:00,101.01,101.1,100.62,100.71,66778.0,83.2887,83.3629,82.9671,83.0413,66778.0
2018-11-15 15:30:00,100.74,101.6,100.72,101.59,157839.0,83.066,83.7752,83.0495,83.7669,157839.0
2018-11-16 09:30:00,101.01,101.85,101.0,101.81,54914.0,83.2887,83.9813,83.2804,83.9483,54914.0
2018-11-16 10:00:00,101.86,102.12,101.68,101.87,27978.0,83.9895,84.2039,83.8411,83.9978,27978.0
2018-11-16 10:30:00,101.87,102.42,101.87,102.2,18396.0,83.9978,84.4513,83.9978,84.2699,18396.0
2018-11-16 11:00:00,102.21,102.3,101.98,102.06,28635.0,84.2781,84.3523,84.0885,84.1545,28635.0
2018-11-16 11:30:00,102.11,102.39,102.0,102.31,28868.0,84.1957,84.4266,84.105,84.3606,28868.0
2018-11-16 12:00:00,102.33,102.42,101.94,102.15,44233.0,84.3771,84.4513,84.0555,84.2287,44233.0
2018-11-16 12:30:00,102.18,102.61,102.11,102.19,57081.0,84.2534,84.608,84.1957,84.2616,57081.0
2018-11-16 13:00:00,102.21,102.26,102.07,102.11,29581.0,84.2781,84.3194,84.1627,84.1957,29581.0
2018-11-16 13:30:00,102.12,102.19,101.91,101.97,32609.0,84.2039,84.2616,84.0308,84.0802,32609.0
2018-11-16 14:00:00,102.03,102.22,101.97,102.21,48496.0,84.1297,84.2864,84.0802,84.2781,48496.0
2018-11-16 14:30:00,102.21,102.26,102.14,102.2,31087.0,84.2781,84.3194,84.2204,84.2699,31087.0
2018-11-16 15:00:00,102.2,102.29,101.94,102.13,117951.0,84.2699,84.3441,84.0555,84.2122,117951.0
2018-11-16 15:30:00,102.15,102.22,101.77,102.04,382723.0,84.2287,84.2864,83.9153,84.138,382723.0
2018-11-19 09:30:00,101.73,102.39,101.73,101.96,67578.0,83.8823,84.4266,83.8823,84.072,67578.0
2018-11-19 10:00:00,101.82,102.03,101.49,101.72,32977.0,83.9566,84.1297,83.6845,83.8741,32977.0
2018-11-19 10:30:00,101.67,102.05,101.33,101.95,29409.0,83.8329,84.1462,83.5525,84.0638,29409.0
2018-11-19 11:00:00,102.0,102.19,101.77,101.77,29772.0,84.105,84.2616,83.9153,83.9153,29772.0
2018-11-19 11:30:00,101.74,101.84,101.19,101.26,48106.0,83.8906,83.9731,83.4371,83.4948,48106.0
2018-11-19 12:00:00,101.26,101.37,100.79,101.35,44996.0,83.4948,83.5855,83.1073,83.569,44996.0
2018-11-19 12:30:00,101.38,101.59,101.18,101.54,21750.0,83.5938,83.7669,83.4288,83.7257,21750.0
2018-11-19 13:00:00,101.52,101.64,100.97,100.98,26631.0,83.7092,83.8081,83.2557,83.2639,26631.0
2018-11-19 13:30:00,101.05,101.44,100.92,101.32,19783.0,83.3216,83.6432,83.2145,83.5443,19783.0
2018-11-19 14:00:00,101.27,101.5,101.17,101.42,25502.0,83.5031,83.6927,83.4206,83.6267,25502.0
2018-11-19 14:30:00,101.4,101.77,101.29,101.71,26297.0,83.6102,83.9153,83.5195,83.8659,26297.0
2018-11-19 15:00:00,101.67,101.91,101.56,101.8,77595.0,83.8329,84.0308,83.7422,83.9401,77595.0
2018-11-19 15:30:00,101.84,101.85,101.39,101.67,171413.0,83.9731,83.9813,83.602,83.8329,171413.0
2018-11-20 09:30:00,101.06,101.35,100.23,100.95,77237.0,83.3299,83.569,82.6455,83.2392,77237.0
2018-11-20 10:00:00,100.92,101.12,100.38,101.08,67836.0,83.2145,83.3794,82.7692,83.3464,67836.0
2018-11-20 10:30:00,101.08,101.2,100.32,100.63,45481.0,83.3464,83.4453,82.7197,82.9753,45481.0
2018-11-20 11:00:00,100.67,100.72,99.85,99.88,35893.0,83.0083,83.0495,82.3322,82.3569,35893.0
2018-11-20 11:30:00,99.88,100.48,99.61,100.3,39984.0,82.3569,82.8517,82.1343,82.7032,39984.0
2018-11-20 12:00:00,100.45,100.66,99.95,100.24,20239.0,82.8269,83.0001,82.4146,82.6538,20239.0
2018-11-20 12:30:00,100.19,100.31,99.92,99.94,24812.0,82.6125,82.7115,82.3899,82.4064,24812.0
2018-11-20 13:00:00,99.92,99.95,99.31,99.34,38944.0,82.3899,82.4146,81.8869,81.9117,38944.0
2018-11-20 13:30:00,99.33,99.57,99.29,99.39,56390.0,81.9034,82.1013,81.8704,81.9529,56390.0
2018-11-20 14:00:00,99.32,99.8,99.27,99.43,23074.0,81.8952,82.291,81.8539,81.9859,23074.0
2018-11-20 14:30:00,99.45,99.88,99.37,99.5,37347.0,82.0024,82.3569,81.9364,82.0436,37347.0
2018-11-20 15:00:00,99.52,99.94,99.22,99.85,67275.0,82.0601,82.4064,81.8127,82.3322,67275.0
2018-11-20 15:30:00,99.85,100.0,99.44,99.53,144832.0,82.3322,82.4559,81.9941,82.0683,144832.0
2018-11-21 09:30:00,100.28,100.59,99.38,99.58,47519.0,82.6867,82.9424,81.9446,82.1095,47519.0
2018-11-21 10:00:00,99.63,100.04,99.59,99.91,35392.0,82.1508,82.4888,82.1178,82.3817,35392.0
2018-11-21 10:30:00,99.89,100.09,99.83,99.98,24771.0,82.3652,82.5301,82.3157,82.4394,24771.0
2018-11-21 11:00:00,99.98,100.42,99.85,100.29,35854.0,82.4394,82.8022,82.3322,82.695,35854.0
2018-11-21 11:30:00,100.27,100.55,100.27,100.35,26643.0,82.6785,82.9094,82.6785,82.7445,26643.0
2018-11-21 12:00:00,100.33,100.47,99.75,99.77,48369.0,82.728,82.8434,82.2497,82.2662,48369.0
2018-11-21 12:30:00,99.77,99.98,99.44,99.97,28385.0,82.2662,82.4394,81.9941,82.4311,28385.0
2018-11-21 13:00:00,99.98,100.05,99.83,99.89,12914.0,82.4394,82.4971,82.3157,82.3652,12914.0
2018-11-21 13:30:00,99.97,100.01,99.79,99.9,19997.0,82.4311,82.4641,82.2827,82.3734,19997.0
2018-11-21 14:00:00,99.88,99.97,99.82,99.95,22008.0,82.3569,82.4311,82.3074,82.4146,22008.0
2018-11-21 14:30:00,99.95,100.02,99.91,99.97,42072.0,82.4146,82.4724,82.3817,82.4311,42072.0
2018-11-21 15:00:00,99.98,100.19,99.97,100.09,63887.0,82.4394,82.6125,82.4311,82.5301,63887.0
2018-11-21 15:30:00,100.08,100.09,99.86,100.0,100591.0,82.5218,82.5301,82.3404,82.4559,100591.0
2018-11-23 09:30:00,99.5,100.01,98.99,99.16,22335.0,82.0436,82.4641,81.6231,81.7632,22335.0
2018-11-23 10:00:00,99.21,99.51,99.21,99.3,12878.0,81.8045,82.0518,81.8045,81.8787,12878.0
2018-11-23 10:30:00,99.27,99.86,99.26,99.64,16942.0,81.8539,82.3404,81.8457,82.159,16942.0
2018-11-23 11:00:00,99.67,99.86,99.63,99.79,15382.0,82.1838,82.3404,82.1508,82.2827,15382.0
2018-11-23 11:30:00,99.76,99.92,99.62,99.69,15542.0,82.258,82.3899,82.1425,82.2003,15542.0
2018-11-23 12:00:00,99.69,100.11,99.56,100.11,16385.0,82.2003,82.5466,82.0931,82.5466,16385.0
2018-11-23 12:30:00,100.04,100.27,99.63,99.75,46186.0,82.4888,82.6785,82.1508,82.2497,46186.0
2018-11-26 09:30:00,100.81,101.39,100.35,100.54,27352.0,83.1238,83.602,82.7445,82.9011,27352.0
2018-11-26 10:00:00,100.54,100.54,100.0,100.08,15997.0,82.9011,82.9011,82.4559,82.5218,15997.0
2018-11-26 10:30:00,100.06,100.23,99.79,100.14,17336.0,82.5053,82.6455,82.2827,82.5713,17336.0
2018-11-26 11:00:00,100.17,100.41,100.02,100.19,14802.0,82.596,82.7939,82.4724,82.6125,14802.0
2018-11-26 11:30:00,100.19,100.19,99.79,100.12,28505.0,82.6125,82.6125,82.2827,82.5548,28505.0
2018-11-26 12:00:00,100.18,100.62,100.18,100.56,21914.0,82.6043,82.9671,82.6043,82.9176,21914.0
2018-11-26 12:30:00,100.56,100.58,100.33,100.57,16375.0,82.9176,82.9341,82.728,82.9259,16375.0
2018-11-26 13:00:00,100.55,100.56,100.03,100.43,22168.0,82.9094,82.9176,82.4806,82.8104,22168.0
2018-11-26 13:30:00,100.45,100.64,100.37,100.57,13670.0,82.8269,82.9836,82.761,82.9259,13670.0
2018-11-26 14:00:00,100.57,100.91,100.54,100.89,21423.0,82.9259,83.2062,82.9011,83.1897,21423.0
2018-11-26 14:30:00,100.96,101.07,100.87,100.97,24979.0,83.2474,83.3381,83.1732,83.2557,24979.0
2018-11-26 15:00:00,101.01,101.03,100.77,100.81,25970.0,83.2887,83.3052,83.0908,83.1238,25970.0
2018-11-26 15:30:00,100.82,101.18,100.78,101.16,110379.0,83.132,83.4288,83.099,83.4124,110379.0
2018-11-27 09:30:00,101.28,101.71,100.85,101.52,26130.0,83.5113,83.8659,83.1567,83.7092,26130.0
2018-11-27 10:00:00,101.6,101.92,101.48,101.84,25457.0,83.7752,84.039,83.6762,83.9731,25457.0
2018-11-27 10:30:00,101.8,101.81,101.47,101.61,22888.0,83.9401,83.9483,83.668,83.7834,22888.0
2018-11-27 11:00:00,101.62,101.74,101.56,101.67,13557.0,83.7916,83.8906,83.7422,83.8329,13557.0
2018-11-27 11:30:00,101.7,101.82,101.52,101.77,15973.0,83.8576,83.9566,83.7092,83.9153,15973.0
2018-11-27 12:00:00,101.75,101.83,101.54,101.57,18165.0,83.8988,83.9648,83.7257,83.7504,18165.0
2018-11-27 12:30:00,101.55,101.65,101.48,101.52,10563.0,83.7339,83.8164,83.6762,83.7092,10563.0
2018-11-27 13:00:00,101.49,101.66,101.36,101.42,16460.0,83.6845,83.8246,83.5773,83.6267,16460.0
2018-11-27 13:30:00,101.45,101.49,101.34,101.37,11268.0,83.6515,83.6845,83.5608,83.5855,11268.0
2018-11-27 14:00:00,101.47,101.66,101.47,101.57,13194.0,83.668,83.8246,83.668,83.7504,13194.0
2018-11-27 14:30:00,101.56,101.78,101.53,101.64,17167.0,83.7422,83.9236,83.7174,83.8081,17167.0
2018-11-27 15:00:00,101.65,101.85,101.63,101.82,25837.0,83.8164,83.9813,83.7999,83.9566,25837.0
2018-11-27 15:30:00,101.83,102.03,101.79,102.0,91724.0,83.9648,84.1297,83.9318,84.105,91724.0
2018-11-28 09:30:00,102.1,102.55,102.1,102.3,25152.0,84.1874,84.5585,84.1874,84.3523,25152.0
2018-11-28 10:00:00,102.29,102.41,102.02,102.19,18815.0,84.3441,84.443,84.1215,84.2616,18815.0
2018-11-28 10:30:00,102.2,102.34,102.08,102.25,21027.0,84.2699,84.3853,84.1709,84.3111,21027.0
2018-11-28 11:00:00,102.28,102.45,102.11,102.32,22202.0,84.3359,84.476,84.1957,84.3688,22202.0
2018-11-28 11:30:00,102.33,102.7,102.25,102.65,21132.0,84.3771,84.6822,84.3111,84.6409,21132.0
2018-11-28 12:00:00,102.61,103.77,102.61,103.75,43513.0,84.608,85.5644,84.608,85.548,43513.0
2018-11-28 12:30:00,103.78,103.82,103.48,103.74,23394.0,85.5727,85.6057,85.3253,85.5397,23394.0
2018-11-28 13:00:00,103.72,103.73,103.5,103.63,10290.0,85.5232,85.5315,85.3418,85.449,10290.0
2018-11-28 13:30:00,103.59,103.77,103.44,103.53,19991.0,85.416,85.5644,85.2923,85.3666,19991.0
2018-11-28 14:00:00,103.56,103.66,103.34,103.34,12561.0,85.3913,85.4737,85.2099,85.2099,12561.0
2018-11-28 14:30:00,103.42,103.43,103.17,103.17,13984.0,85.2759,85.2841,85.0697,85.0697,13984.0
2018-11-28 15:00:00,103.14,103.45,103.02,103.45,22503.0,85.045,85.3006,84.946,85.3006,22503.0
2018-11-28 15:30:00,103.44,103.88,103.29,103.88,89304.0,85.2923,85.6552,85.1687,85.6552,89304.0
2018-11-29 09:30:00,103.41,103.69,103.26,103.26,12712.0,85.2676,85.4985,85.1439,85.1439,12712.0
2018-11-29 10:00:00,103.26,103.39,102.9,102.96,20315.0,85.1439,85.2511,84.8471,84.8966,20315.0
2018-11-29 10:30:00,102.96,103.24,102.72,102.87,19829.0,84.8966,85.1274,84.6987,84.8223,19829.0
2018-11-29 11:00:00,102.83,103.1,102.75,103.07,20965.0,84.7894,85.012,84.7234,84.9873,20965.0
2018-11-29 11:30:00,103.03,103.03,102.6,102.93,21372.0,84.9543,84.9543,84.5997,84.8718,21372.0
2018-11-29 12:00:00,102.97,103.04,102.84,102.97,14777.0,84.9048,84.9625,84.7976,84.9048,14777.0
2018-11-29 12:30:00,102.97,103.32,102.97,103.3,16360.0,84.9048,85.1934,84.9048,85.1769,16360.0
2018-11-29 13:00:00,103.3,103.3,103.06,103.08,14578.0,85.1769,85.1769,84.979,84.9955,14578.0
2018-11-29 13:30:00,103.07,103.21,103.05,103.16,15886.0,84.9873,85.1027,84.9708,85.0615,15886.0
2018-11-29 14:00:00,103.16,103.39,103.03,103.31,18040.0,85.0615,85.2511,84.9543,85.1852,18040.0
2018-11-29 14:30:00,103.24,103.63,103.23,103.62,21612.0,85.1274,85.449,85.1192,85.4408,21612.0
2018-11-29 15:00:00,103.59,103.59,103.38,103.44,19976.0,85.416,85.416,85.2429,85.2923,19976.0
2018-11-29 15:30:00,103.43,103.43,103.0,103.08,68349.0,85.2841,85.2841,84.9295,84.9955,68349.0
2018-11-30 09:30:00,103.09,103.36,102.86,102.96,15178.0,85.0037,85.2264,84.8141,84.8966,15178.0
2018-11-30 10:00:00,102.93,103.06,102.78,102.83,9961.0,84.8718,84.979,84.7481,84.7894,9961.0
2018-11-30 10:30:00,102.86,103.32,102.86,103.28,16579.0,84.8141,85.1934,84.8141,85.1604,16579.0
2018-11-30 11:00:00,103.28,103.54,103.28,103.32,31367.0,85.1604,85.3748,85.1604,85.1934,31367.0
2018-11-30 11:30:00,103.35,103.64,103.29,103.36,27008.0,85.2181,85.4573,85.1687,85.2264,27008.0
2018-11-30 12:00:00,103.34,103.37,103.04,103.11,28249.0,85.2099,85.2346,84.9625,85.0202,28249.0
2018-11-30 12:30:00,103.14,103.18,103.0,103.06,21089.0,85.045,85.078,84.9295,84.979,21089.0
2018-11-30 13:00:00,103.04,103.2,103.0,103.17,11338.0,84.9625,85.0945,84.9295,85.0697,11338.0
2018-11-30 13:30:00,103.17,103.59,103.12,103.4,10384.0,85.0697,85.416,85.0285,85.2594,10384.0
2018-11-30 14:00:00,103.43,103.56,103.3,103.56,24349.0,85.2841,85.3913,85.1769,85.3913,24349.0
2018-11-30 14:30:00,103.56,103.8,103.51,103.61,31011.0,85.3913,85.5892,85.3501,85.4325,31011.0
2018-11-30 15:00:00,103.62,103.75,103.55,103.67,21136.0,85.4408,85.548,85.383,85.482,21136.0
2018-11-30 15:30:00,103.66,103.79,103.57,103.69,114548.0,85.4737,85.5809,85.3995,85.4985,114548.0
2018-12-03 09:30:00,104.23,104.46,102.58,102.58,49082.0,85.9437,86.1334,84.5832,84.5832,49082.0
2018-12-03 10:00:00,102.58,102.89,102.36,102.89,50692.0,84.5832,84.8388,84.4018,84.8388,50692.0
2018-12-03 10:30:00,102.93,103.05,102.8,102.93,39287.0,84.8718,84.9708,84.7646,84.8718,39287.0
2018-12-03 11:00:00,102.92,103.03,102.65,102.81,41007.0,84.8636,84.9543,84.6409,84.7729,41007.0
2018-12-03 11:30:00,102.81,102.92,102.24,102.28,44996.0,84.7729,84.8636,84.3029,84.3359,44996.0
2018-12-03 12:00:00,102.29,102.96,102.28,102.96,65282.0,84.3441,84.8966,84.3359,84.8966,65282.0
2018-12-03 12:30:00,103.0,103.86,102.99,103.85,86238.0,84.9295,85.6387,84.9213,85.6304,86238.0
2018-12-03 13:00:00,103.87,104.15,103.66,104.15,55952.0,85.6469,85.8778,85.4737,85.8778,55952.0
2018-12-03 13:30:00,104.12,104.16,103.27,103.32,76100.0,85.853,85.886,85.1522,85.1934,76100.0
2018-12-03 14:00:00,103.34,103.67,103.29,103.62,90249.0,85.2099,85.482,85.1687,85.4408,90249.0
2018-12-03 14:30:00,103.62,103.86,103.45,103.57,78531.0,85.4408,85.6387,85.3006,85.3995,78531.0
2018-12-03 15:00:00,103.58,103.98,103.43,103.91,97153.0,85.4078,85.7376,85.2841,85.6799,97153.0
2018-12-03 15:30:00,103.93,104.28,103.86,104.2,258464.0,85.6964,85.985,85.6387,85.919,258464.0
2018-12-04 09:30:00,104.62,105.89,104.48,104.57,64101.0,86.2653,87.3125,86.1499,86.2241,64101.0
2018-12-04 10:00:00,104.55,104.78,104.28,104.48,35998.0,86.2076,86.3973,85.985,86.1499,35998.0
2018-12-04 10:30:00,104.48,105.11,104.42,105.01,22116.0,86.1499,86.6694,86.1004,86.5869,22116.0
2018-12-04 11:00:00,104.96,105.22,104.88,105.15,28487.0,86.5457,86.7601,86.4797,86.7023,28487.0
2018-12-04 11:30:00,105.18,105.61,105.11,105.38,65842.0,86.7271,87.0816,86.6694,86.892,65842.0
2018-12-04 12:00:00,105.39,105.5,104.51,104.52,31124.0,86.9002,86.9909,86.1746,86.1829,31124.0
2018-12-04 12:30:00,104.51,104.51,104.0,104.01,52731.0,86.1746,86.1746,85.7541,85.7623,52731.0
2018-12-04 13:00:00,103.95,104.05,103.35,103.39,18970.0,85.7129,85.7953,85.2181,85.2511,18970.0
2018-12-04 13:30:00,103.38,103.61,102.96,103.5,21531.0,85.2429,85.4325,84.8966,85.3418,21531.0
2018-12-04 14:00:00,103.51,103.83,103.42,103.49,19271.0,85.3501,85.6139,85.2759,85.3336,19271.0
2018-12-04 14:30:00,103.54,104.08,103.54,103.72,28028.0,85.3748,85.8201,85.3748,85.5232,28028.0
2018-12-04 15:00:00,103.71,103.71,103.12,103.3,42136.0,85.515,85.515,85.0285,85.1769,42136.0
2018-12-04 15:30:00,103.3,103.67,103.02,103.22,185500.0,85.1769,85.482,84.946,85.1109,185500.0
2018-12-06 09:30:00,102.12,102.21,100.23,100.27,48622.0,84.8039,84.8786,83.2344,83.2676,48622.0
2018-12-06 10:00:00,100.32,100.7,100.19,100.35,64980.0,83.3091,83.6247,83.2012,83.334,64980.0
2018-12-06 10:30:00,100.39,100.46,99.31,99.47,65280.0,83.3672,83.4254,82.4704,82.6032,65280.0
2018-12-06 11:00:00,99.44,99.48,97.88,98.06,80496.0,82.5783,82.6116,81.2829,81.4323,80496.0
2018-12-06 11:30:00,98.13,98.59,98.04,98.54,62488.0,81.4905,81.8725,81.4157,81.8309,62488.0
2018-12-06 12:00:00,98.5,98.92,98.43,98.88,33620.0,81.7977,82.1465,81.7396,82.1133,33620.0
2018-12-06 12:30:00,98.88,99.18,98.68,99.0,30452.0,82.1133,82.3624,81.9472,82.2129,30452.0
2018-12-06 13:00:00,98.96,99.01,98.68,98.97,32472.0,82.1797,82.2212,81.9472,82.188,32472.0
2018-12-06 13:30:00,98.94,99.47,98.8,99.47,21630.0,82.1631,82.6032,82.0469,82.6032,21630.0
2018-12-06 14:00:00,99.5,99.59,99.11,99.49,28644.0,82.6282,82.7029,82.3043,82.6199,28644.0
2018-12-06 14:30:00,99.5,99.9,99.3,99.84,33708.0,82.6282,82.9603,82.4621,82.9105,33708.0
2018-12-06 15:00:00,99.88,100.17,99.66,100.11,58238.0,82.9437,83.1846,82.761,83.1347,58238.0
2018-12-06 15:30:00,100.11,101.18,100.11,101.05,210222.0,83.1347,84.0233,83.1347,83.9153,210222.0
2018-12-07 09:30:00,100.87,101.83,100.79,101.36,21364.0,83.7659,84.5631,83.6994,84.1728,21364.0
2018-12-07 10:00:00,101.37,101.55,100.44,100.64,50236.0,84.1811,84.3305,83.4088,83.5749,50236.0
2018-12-07 10:30:00,100.72,101.02,100.39,101.02,21412.0,83.6413,83.8904,83.3672,83.8904,21412.0
2018-12-07 11:00:00,101.01,101.08,100.24,100.55,34409.0,83.8821,83.9402,83.2427,83.5001,34409.0
2018-12-07 11:30:00,100.47,100.77,100.2,100.2,24330.0,83.4337,83.6828,83.2095,83.2095,24330.0
2018-12-07 12:00:00,100.19,100.38,99.99,100.07,23594.0,83.2012,83.3589,83.0351,83.1015,23594.0
2018-12-07 12:30:00,100.02,100.26,99.57,100.2,33172.0,83.06,83.2593,82.6863,83.2095,33172.0
2018-12-07 13:00:00,100.2,100.59,99.92,99.99,22164.0,83.2095,83.5333,82.9769,83.0351,22164.0
2018-12-07 13:30:00,99.94,99.98,99.61,99.63,21263.0,82.9936,83.0268,82.7195,82.7361,21263.0
2018-12-07 14:00:00,99.58,99.73,99.25,99.53,10033.0,82.6946,82.8192,82.4206,82.6531,10033.0
2018-12-07 14:30:00,99.65,99.74,99.32,99.37,16866.0,82.7527,82.8275,82.4787,82.5202,16866.0
2018-12-07 15:00:00,99.46,99.96,99.27,99.7,54472.0,82.5949,83.0102,82.4372,82.7942,54472.0
2018-12-07 15:30:00,99.65,100.14,99.39,99.47,83133.0,82.7527,83.1596,82.5368,82.6032,83133.0
2018-12-10 09:30:00,99.73,99.73,98.4,98.54,40469.0,82.8192,82.8192,81.7147,81.8309,40469.0
2018-12-10 10:00:00,98.55,98.72,98.17,98.61,22652.0,81.8392,81.9804,81.5237,81.8891,22652.0
2018-12-10 10:30:00,98.56,98.61,98.03,98.16,23894.0,81.8476,81.8891,81.4074,81.5154,23894.0
2018-12-10 11:00:00,98.07,98.07,97.44,97.49,26581.0,81.4406,81.4406,80.9175,80.959,26581.0
2018-12-10 11:30:00,97.52,98.05,97.4,97.77,22443.0,80.9839,81.424,80.8842,81.1915,22443.0
2018-12-10 12:00:00,97.77,98.18,97.57,97.96,13530.0,81.1915,81.532,81.0254,81.3493,13530.0
2018-12-10 12:30:00,97.98,98.75,97.98,98.6,23750.0,81.3659,82.0053,81.3659,81.8808,23750.0
2018-12-10 13:00:00,98.6,98.81,98.46,98.52,22286.0,81.8808,82.0552,81.7645,81.8143,22286.0
2018-12-10 13:30:00,98.47,98.96,98.44,98.9,50725.0,81.7728,82.1797,81.7479,82.1299,50725.0
2018-12-10 14:00:00,98.95,99.02,98.64,98.99,14044.0,82.1714,82.2296,81.914,82.2046,14044.0
2018-12-10 14:30:00,99.03,99.41,98.88,98.88,27249.0,82.2379,82.5534,82.1133,82.1133,27249.0
2018-12-10 15:00:00,98.92,99.16,98.78,99.14,74932.0,82.1465,82.3458,82.0302,82.3292,74932.0
2018-12-10 15:30:00,99.21,99.69,99.21,99.32,71056.0,82.3873,82.7859,82.3873,82.4787,71056.0
2018-12-11 09:30:00,100.05,100.51,99.79,99.95,46519.0,83.0849,83.4669,82.869,83.0019,46519.0
2018-12-11 10:00:00,99.95,100.31,99.7,100.06,55542.0,83.0019,83.3008,82.7942,83.0932,55542.0
2018-12-11 10:30:00,100.1,100.1,99.57,99.76,27262.0,83.1264,83.1264,82.6863,82.8441,27262.0
2018-12-11 11:00:00,99.71,99.72,99.18,99.38,41762.0,82.8026,82.8109,82.3624,82.5285,41762.0
2018-12-11 11:30:00,99.34,99.58,99.17,99.51,18225.0,82.4953,82.6946,82.3541,82.6365,18225.0
2018-12-11 12:00:00,99.47,99.47,98.81,99.0,16116.0,82.6032,82.6032,82.0552,82.2129,16116.0
2018-12-11 12:30:00,99.02,99.22,98.93,98.99,17957.0,82.2296,82.3956,82.1548,82.2046,17957.0
2018-12-11 13:00:00,98.96,99.33,98.92,99.05,21346.0,82.1797,82.487,82.1465,82.2545,21346.0
2018-12-11 13:30:00,99.01,99.14,98.55,98.59,26210.0,82.2212,82.3292,81.8392,81.8725,26210.0
2018-12-11 14:00:00,98.54,99.21,98.54,99.18,23861.0,81.8309,82.3873,81.8309,82.3624,23861.0
2018-12-11 14:30:00,99.23,99.69,99.22,99.5,25698.0,82.4039,82.7859,82.3956,82.6282,25698.0
2018-12-11 15:00:00,99.48,99.97,99.3,99.62,30806.0,82.6116,83.0185,82.4621,82.7278,30806.0
2018-12-11 15:30:00,99.6,99.8,99.04,99.11,64346.0,82.7112,82.8773,82.2462,82.3043,64346.0
2018-12-12 09:30:00,100.14,100.8,99.96,100.04,27984.0,83.1596,83.7077,83.0102,83.0766,27984.0
2018-12-12 10:00:00,100.03,100.76,99.96,100.57,16232.0,83.0683,83.6745,83.0102,83.5167,16232.0
2018-12-12 10:30:00,100.65,100.72,100.35,100.69,13981.0,83.5832,83.6413,83.334,83.6164,13981.0
2018-12-12 11:00:00,100.72,100.78,100.25,100.37,19515.0,83.6413,83.6911,83.251,83.3506,19515.0
2018-12-12 11:30:00,100.37,100.71,100.19,100.56,21947.0,83.3506,83.633,83.2012,83.5084,21947.0
2018-12-12 12:00:00,100.55,100.6,100.24,100.49,44881.0,83.5001,83.5416,83.2427,83.4503,44881.0
2018-12-12 12:30:00,100.49,100.51,100.27,100.31,22124.0,83.4503,83.4669,83.2676,83.3008,22124.0
2018-12-12 13:00:00,100.34,100.44,100.21,100.44,15961.0,83.3257,83.4088,83.2178,83.4088,15961.0
2018-12-12 13:30:00,100.43,100.59,100.41,100.51,15417.0,83.4005,83.5333,83.3839,83.4669,15417.0
2018-12-12 14:00:00,100.59,100.64,100.12,100.16,13410.0,83.5333,83.5749,83.143,83.1762,13410.0
2018-12-12 14:30:00,100.16,100.24,99.94,100.18,23592.0,83.1762,83.2427,82.9936,83.1929,23592.0
2018-12-12 15:00:00,100.09,100.44,100.09,100.12,29313.0,83.1181,83.4088,83.1181,83.143,29313.0
2018-12-12 15:30:00,100.12,100.45,100.0,100.09,135276.0,83.143,83.4171,83.0434,83.1181,135276.0
2018-12-13 09:30:00,100.0,100.49,99.91,99.91,20047.0,83.0434,83.4503,82.9686,82.9686,20047.0
2018-12-13 10:00:00,100.04,100.7,100.0,100.0,21710.0,83.0766,83.6247,83.0434,83.0434,21710.0
2018-12-13 10:30:00,99.93,100.17,99.77,99.96,13714.0,82.9852,83.1846,82.8524,83.0102,13714.0
2018-12-13 11:00:00,99.96,100.0,99.63,99.72,33279.0,83.0102,83.0434,82.7361,82.8109,33279.0
2018-12-13 11:30:00,99.69,99.96,99.63,99.73,25157.0,82.7859,83.0102,82.7361,82.8192,25157.0
2018-12-13 12:00:00,99.71,99.81,99.52,99.6,14846.0,82.8026,82.8856,82.6448,82.7112,14846.0
2018-12-13 12:30:00,99.57,99.82,99.57,99.62,12847.0,82.6863,82.8939,82.6863,82.7278,12847.0
2018-12-13 13:00:00,99.61,99.61,99.16,99.35,21109.0,82.7195,82.7195,82.3458,82.5036,21109.0
2018-12-13 13:30:00,99.33,99.78,99.33,99.48,16727.0,82.487,82.8607,82.487,82.6116,16727.0
2018-12-13 14:00:00,99.53,99.57,99.27,99.56,16651.0,82.6531,82.6863,82.4372,82.678,16651.0
2018-12-13 14:30:00,99.53,99.85,99.32,99.77,24268.0,82.6531,82.9188,82.4787,82.8524,24268.0
2018-12-13 15:00:00,99.78,100.0,99.63,99.91,32679.0,82.8607,83.0434,82.7361,82.9686,32679.0
2018-12-13 15:30:00,99.9,100.32,99.84,100.07,116612.0,82.9603,83.3091,82.9105,83.1015,116612.0
2018-12-14 09:30:00,99.73,100.42,99.5,100.09,36086.0,82.8192,83.3922,82.6282,83.1181,36086.0
2018-12-14 10:00:00,100.12,100.29,99.99,100.17,20556.0,83.143,83.2842,83.0351,83.1846,20556.0
2018-12-14 10:30:00,100.12,100.18,99.82,99.93,11898.0,83.143,83.1929,82.8939,82.9852,11898.0
2018-12-14 11:00:00,99.88,99.97,99.43,99.58,11016.0,82.9437,83.0185,82.57,82.6946,11016.0
2018-12-14 11:30:00,99.65,99.67,99.12,99.14,20878.0,82.7527,82.7693,82.3126,82.3292,20878.0
2018-12-14 12:00:00,99.18,99.22,98.95,99.13,16235.0,82.3624,82.3956,82.1714,82.3209,16235.0
2018-12-14 12:30:00,99.2,99.25,99.07,99.21,14130.0,82.379,82.4206,82.2711,82.3873,14130.0
2018-12-14 13:00:00,99.19,99.33,98.98,98.98,20095.0,82.3707,82.487,82.1963,82.1963,20095.0
2018-12-14 13:30:00,99.01,99.01,98.69,98.71,14807.0,82.2212,82.2212,81.9555,81.9721,14807.0
2018-12-14 14:00:00,98.68,98.84,98.62,98.84,19759.0,81.9472,82.0801,81.8974,82.0801,19759.0
2018-12-14 14:30:00,98.84,98.88,98.34,98.68,25707.0,82.0801,82.1133,81.6649,81.9472,25707.0
2018-12-14 15:00:00,98.66,99.05,98.62,98.91,19870.0,81.9306,82.2545,81.8974,82.1382,19870.0
2018-12-14 15:30:00,98.91,98.92,98.59,98.92,117717.0,82.1382,82.1465,81.8725,82.1465,117717.0
2018-12-17 09:30:00,98.76,98.84,97.65,97.98,41548.0,82.0136,82.0801,81.0919,81.3659,41548.0
2018-12-17 10:00:00,97.97,97.97,97.42,97.58,40164.0,81.3576,81.3576,80.9009,81.0337,40164.0
2018-12-17 10:30:00,97.56,97.77,97.35,97.74,54883.0,81.0171,81.1915,80.8427,81.1666,54883.0
2018-12-17 11:00:00,97.82,98.24,97.73,97.9,31550.0,81.233,81.5818,81.1583,81.2995,31550.0
2018-12-17 11:30:00,97.91,98.32,97.72,98.32,36572.0,81.3078,81.6482,81.15,81.6482,36572.0
2018-12-17 12:00:00,98.33,98.49,97.79,97.87,56593.0,81.6566,81.7894,81.2081,81.2746,56593.0
2018-12-17 12:30:00,97.88,97.88,97.35,97.71,79947.0,81.2829,81.2829,80.8427,81.1417,79947.0
2018-12-17 13:00:00,97.66,97.9,97.6,97.74,20908.0,81.1002,81.2995,81.0503,81.1666,20908.0
2018-12-17 13:30:00,97.71,97.8,97.13,97.13,18884.0,81.1417,81.2164,80.66,80.66,18884.0
2018-12-17 14:00:00,97.2,97.3,96.93,97.15,32189.0,80.7182,80.8012,80.4939,80.6766,32189.0
2018-12-17 14:30:00,97.12,97.43,97.08,97.16,30141.0,80.6517,80.9092,80.6185,80.6849,30141.0
2018-12-17 15:00:00,97.17,97.17,96.55,96.61,52932.0,80.6932,80.6932,80.1784,80.2282,52932.0
2018-12-17 15:30:00,96.63,96.65,95.92,96.53,181774.0,80.2448,80.2614,79.6552,80.1618,181774.0
2018-12-18 09:30:00,96.93,97.91,96.73,97.66,58931.0,80.4939,81.3078,80.3279,81.1002,58931.0
2018-12-18 10:00:00,97.62,97.63,96.98,97.1,31174.0,81.0669,81.0752,80.5355,80.6351,31174.0
2018-12-18 10:30:00,97.1,97.27,96.75,96.77,37699.0,80.6351,80.7763,80.3445,80.3611,37699.0
2018-12-18 11:00:00,96.83,96.91,96.3,96.52,52632.0,80.4109,80.4773,79.9708,80.1535,52632.0
2018-12-18 11:30:00,96.52,97.03,96.5,96.58,40964.0,80.1535,80.577,80.1369,80.2033,40964.0
2018-12-18 12:00:00,96.57,96.9,96.32,96.71,84461.0,80.195,80.469,79.9874,80.3112,84461.0
2018-12-18 12:30:00,96.74,96.85,96.37,96.61,59228.0,80.3362,80.4275,80.0289,80.2282,59228.0
2018-12-18 13:00:00,96.61,96.84,96.6,96.67,20565.0,80.2282,80.4192,80.2199,80.278,20565.0
2018-12-18 13:30:00,96.67,96.68,96.2,96.3,21224.0,80.278,80.2863,79.8877,79.9708,21224.0
2018-12-18 14:00:00,96.3,96.61,96.29,96.37,19720.0,79.9708,80.2282,79.9625,80.0289,19720.0
2018-12-18 14:30:00,96.38,96.4,95.73,95.79,29182.0,80.0372,80.0538,79.4974,79.5473,29182.0
2018-12-18 15:00:00,95.77,95.97,95.42,95.77,49919.0,79.5306,79.6967,79.24,79.5306,49919.0
2018-12-18 15:30:00,95.84,96.47,95.84,96.21,126352.0,79.5888,80.1119,79.5888,79.896,126352.0
2018-12-19 09:30:00,96.51,97.2,96.21,96.21,47210.0,80.1452,80.7182,79.896,79.896,47210.0
2018-12-19 10:00:00,96.21,96.57,95.98,96.15,28886.0,79.896,80.195,79.705,79.8462,28886.0
2018-12-19 10:30:00,96.19,96.55,96.15,96.51,22491.0,79.8794,80.1784,79.8462,80.1452,22491.0
2018-12-19 11:00:00,96.6,96.61,96.19,96.42,25229.0,80.2199,80.2282,79.8794,80.0704,25229.0
2018-12-19 11:30:00,96.44,96.55,96.31,96.44,33636.0,80.087,80.1784,79.9791,80.087,33636.0
2018-12-19 12:00:00,96.47,96.88,96.41,96.82,27826.0,80.1119,80.4524,80.0621,80.4026,27826.0
2018-12-19 12:30:00,96.8,97.14,96.67,97.04,22476.0,80.386,80.6683,80.278,80.5853,22476.0
2018-12-19 13:00:00,97.02,97.06,96.71,96.84,19585.0,80.5687,80.6019,80.3112,80.4192,19585.0
2018-12-19 13:30:00,96.88,97.61,96.75,97.22,14419.0,80.4524,81.0586,80.3445,80.7348,14419.0
2018-12-19 14:00:00,97.66,98.0,95.8,96.42,37864.0,81.1002,81.3825,79.5556,80.0704,37864.0
2018-12-19 14:30:00,96.38,96.63,94.86,95.03,34441.0,80.0372,80.2448,78.7749,78.9161,34441.0
2018-12-19 15:00:00,94.99,95.01,94.25,94.52,56805.0,78.8829,78.8995,78.2684,78.4926,56805.0
2018-12-19 15:30:00,94.58,95.02,94.46,94.8,122569.0,78.5424,78.9078,78.4428,78.7251,122569.0
2018-12-20 09:30:00,94.33,94.34,93.68,94.05,64407.0,78.3348,78.3431,77.795,78.1023,64407.0
2018-12-20 10:00:00,94.12,94.73,94.1,94.27,57537.0,78.1604,78.667,78.1438,78.285,57537.0
2018-12-20 10:30:00,94.26,94.86,94.23,94.78,49497.0,78.2767,78.7749,78.2518,78.7085,49497.0
2018-12-20 11:00:00,94.79,94.93,94.45,94.6,32852.0,78.7168,78.8331,78.4345,78.559,32852.0
2018-12-20 11:30:00,94.61,94.73,94.0,94.04,44096.0,78.5673,78.667,78.0608,78.094,44096.0
2018-12-20 12:00:00,94.09,94.65,93.95,94.65,36616.0,78.1355,78.6006,78.0193,78.6006,36616.0
2018-12-20 12:30:00,94.62,94.72,94.15,94.25,40395.0,78.5756,78.6587,78.1853,78.2684,40395.0
2018-12-20 13:00:00,94.26,94.35,93.94,93.97,33638.0,78.2767,78.3514,78.0109,78.0359,33638.0
2018-12-20 13:30:00,93.95,93.95,93.38,93.6,27328.0,78.0193,78.0193,77.5459,77.7286,27328.0
2018-12-20 14:00:00,93.63,93.89,92.8,93.89,83898.0,77.7535,77.9694,77.0643,77.9694,83898.0
2018-12-20 14:30:00,93.83,94.67,93.76,93.86,56025.0,77.9196,78.6172,77.8615,77.9445,56025.0
2018-12-20 15:00:00,93.98,94.39,93.62,93.93,105828.0,78.0442,78.3846,77.7452,78.0026,105828.0
2018-12-20 15:30:00,93.98,94.28,93.57,93.79,210000.0,78.0442,78.2933,77.7037,77.8864,210000.0
2018-12-21 09:30:00,93.65,94.87,93.59,94.69,193114.0,77.7701,78.7833,77.7203,78.6338,193114.0
2018-12-21 10:00:00,94.69,95.28,94.22,94.99,76195.0,78.6338,79.1237,78.2435,78.8829,76195.0
2018-12-21 10:30:00,95.03,95.04,94.57,94.63,23270.0,78.9161,78.9244,78.5341,78.5839,23270.0
2018-12-21 11:00:00,94.7,94.7,93.88,94.54,26616.0,78.6421,78.6421,77.9611,78.5092,26616.0
2018-12-21 11:30:00,94.59,94.71,94.15,94.16,21920.0,78.5507,78.6504,78.1853,78.1936,21920.0
2018-12-21 12:00:00,94.12,94.32,93.6,93.62,32322.0,78.1604,78.3265,77.7286,77.7452,32322.0
2018-12-21 12:30:00,93.62,94.08,93.4,93.56,35155.0,77.7452,78.1272,77.5625,77.6954,35155.0
2018-12-21 13:00:00,93.53,93.98,93.37,93.87,37943.0,77.6705,78.0442,77.5376,77.9528,37943.0
2018-12-21 13:30:00,93.85,94.38,93.8,93.92,39194.0,77.9362,78.3763,77.8947,77.9943,39194.0
2018-12-21 14:00:00,93.94,94.51,93.9,94.24,44314.0,78.0109,78.4843,77.9777,78.2601,44314.0
2018-12-21 14:30:00,94.22,94.42,93.91,94.07,41387.0,78.2435,78.4096,77.986,78.1189,41387.0
2018-12-21 15:00:00,94.07,94.25,93.39,93.4,74054.0,78.1189,78.2684,77.5542,77.5625,74054.0
2018-12-21 15:30:00,93.36,93.66,93.07,93.21,189305.0,77.5293,77.7784,77.2885,77.4047,189305.0
2018-12-24 09:30:00,92.9,92.9,91.58,91.84,51352.0,77.1473,77.1473,76.0511,76.267,51352.0
2018-12-24 10:00:00,91.84,92.53,91.04,92.41,53389.0,76.267,76.84,75.6027,76.7404,53389.0
2018-12-24 10:30:00,92.38,93.46,92.38,92.93,46998.0,76.7155,77.6123,76.7155,77.1722,46998.0
2018-12-24 11:00:00,92.9,93.02,92.26,92.35,36633.0,77.1473,77.2469,76.6158,76.6906,36633.0
2018-12-24 11:30:00,92.39,92.82,92.36,92.61,37412.0,76.7238,77.0809,76.6989,76.9065,37412.0
2018-12-24 12:00:00,92.74,93.12,92.38,92.68,66358.0,77.0144,77.33,76.7155,76.9646,66358.0
2018-12-24 12:30:00,92.72,92.89,91.8,91.89,127809.0,76.9978,77.139,76.2338,76.3086,127809.0
2018-12-26 09:30:00,92.32,93.18,91.69,91.74,35412.0,76.6656,77.3798,76.1425,76.184,35412.0
2018-12-26 10:00:00,91.82,92.14,91.36,92.13,33678.0,76.2504,76.5162,75.8684,76.5079,33678.0
2018-12-26 10:30:00,92.1,92.1,91.16,91.37,23487.0,76.4829,76.4829,75.7023,75.8767,23487.0
2018-12-26 11:00:00,91.48,92.36,91.46,92.31,17236.0,75.9681,76.6989,75.9515,76.6573,17236.0
2018-12-26 11:30:00,92.35,92.62,92.18,92.55,24181.0,76.6906,76.9148,76.5494,76.8566,24181.0
2018-12-26 12:00:00,92.62,93.25,92.53,92.66,43719.0,76.9148,77.4379,76.84,76.948,43719.0
2018-12-26 12:30:00,92.68,93.2,92.67,93.08,25534.0,76.9646,77.3964,76.9563,77.2968,25534.0
2018-12-26 13:00:00,93.16,93.16,92.36,92.43,17830.0,77.3632,77.3632,76.6989,76.757,17830.0
2018-12-26 13:30:00,92.5,93.23,92.4,93.17,12798.0,76.8151,77.4213,76.7321,77.3715,12798.0
2018-12-26 14:00:00,93.27,93.27,92.66,92.77,19827.0,77.4546,77.4546,76.948,77.0393,19827.0
2018-12-26 14:30:00,92.76,93.09,92.74,93.0,23482.0,77.031,77.3051,77.0144,77.2303,23482.0
2018-12-26 15:00:00,93.08,93.72,93.01,93.71,37022.0,77.2968,77.8283,77.2386,77.8199,37022.0
2018-12-26 15:30:00,93.69,94.83,93.68,94.8,94943.0,77.8033,78.75,77.795,78.7251,94943.0
2018-12-27 09:30:00,94.27,94.27,93.16,93.49,28458.0,78.285,78.285,77.3632,77.6373,28458.0
2018-12-27 10:00:00,93.56,93.97,93.41,93.64,24894.0,77.6954,78.0359,77.5708,77.7618,24894.0
2018-12-27 10:30:00,93.49,94.15,93.48,93.88,25326.0,77.6373,78.1853,77.6289,77.9611,25326.0
2018-12-27 11:00:00,93.81,93.95,93.39,93.94,25327.0,77.903,78.0193,77.5542,78.0109,25327.0
2018-12-27 11:30:00,93.96,94.3,93.6,93.79,36631.0,78.0276,78.3099,77.7286,77.8864,36631.0
2018-12-27 12:00:00,93.74,93.85,93.14,93.19,24253.0,77.8449,77.9362,77.3466,77.3881,24253.0
2018-12-27 12:30:00,93.19,93.38,93.05,93.32,13297.0,77.3881,77.5459,77.2719,77.4961,13297.0
2018-12-27 13:00:00,93.38,93.65,93.25,93.25,16971.0,77.5459,77.7701,77.4379,77.4379,16971.0
2018-12-27 13:30:00,93.24,93.35,92.7,92.83,17712.0,77.4296,77.521,76.9812,77.0892,17712.0
2018-12-27 14:00:00,92.82,92.9,92.36,92.6,19711.0,77.0809,77.1473,76.6989,76.8982,19711.0
2018-12-27 14:30:00,92.56,93.37,92.41,93.23,30884.0,76.8649,77.5376,76.7404,77.4213,30884.0
2018-12-27 15:00:00,93.26,94.2,92.98,94.17,38304.0,77.4463,78.2269,77.2137,78.2019,38304.0
2018-12-27 15:30:00,94.16,95.19,93.88,95.19,110506.0,78.1936,79.049,77.9611,79.049,110506.0
2018-12-28 09:30:00,95.6,96.09,95.33,95.91,30553.0,79.3895,79.7964,79.1653,79.6469,30553.0
2018-12-28 10:00:00,95.73,95.84,95.0,95.01,21892.0,79.4974,79.5888,78.8912,78.8995,21892.0
2018-12-28 10:30:00,94.97,95.6,94.64,95.29,30463.0,78.8663,79.3895,78.5923,79.132,30463.0
2018-12-28 11:00:00,95.39,95.68,95.14,95.46,25480.0,79.2151,79.4559,79.0075,79.2732,25480.0
2018-12-28 11:30:00,95.48,95.65,95.09,95.44,24838.0,79.2898,79.431,78.9659,79.2566,24838.0
2018-12-28 12:00:00,95.4,95.72,95.15,95.21,26817.0,79.2234,79.4891,79.0158,79.0656,26817.0
2018-12-28 12:30:00,95.28,95.52,95.22,95.26,44521.0,79.1237,79.323,79.0739,79.1071,44521.0
2018-12-28 13:00:00,95.32,95.64,95.02,95.06,35310.0,79.1569,79.4227,78.9078,78.941,35310.0
2018-12-28 13:30:00,95.08,95.52,94.93,95.39,25421.0,78.9576,79.323,78.8331,79.2151,25421.0
2018-12-28 14:00:00,95.44,96.13,95.39,95.95,77553.0,79.2566,79.8296,79.2151,79.6801,77553.0
2018-12-28 14:30:00,96.0,96.65,95.94,96.53,34196.0,79.7216,80.2614,79.6718,80.1618,34196.0
2018-12-28 15:00:00,96.57,96.58,95.24,95.34,31853.0,80.195,80.2033,79.0905,79.1736,31853.0
2018-12-28 15:30:00,95.37,95.63,95.08,95.48,75805.0,79.1985,79.4144,78.9576,79.2898,75805.0
2018-12-31 09:30:00,95.9,96.37,95.61,96.0,24466.0,79.6386,80.0289,79.3978,79.7216,24466.0
2018-12-31 10:00:00,96.06,96.22,95.77,95.77,13959.0,79.7715,79.9043,79.5306,79.5306,13959.0
2018-12-31 10:30:00,95.77,95.87,95.62,95.69,16518.0,79.5306,79.6137,79.4061,79.4642,16518.0
2018-12-31 11:00:00,95.73,95.8,95.46,95.66,16032.0,79.4974,79.5556,79.2732,79.4393,16032.0
2018-12-31 11:30:00,95.63,95.63,95.22,95.4,14936.0,79.4144,79.4144,79.0739,79.2234,14936.0
2018-12-31 12:00:00,95.51,95.56,95.16,95.38,20214.0,79.3147,79.3563,79.0241,79.2068,20214.0
2018-12-31 12:30:00,95.45,95.68,95.38,95.5,17481.0,79.2649,79.4559,79.2068,79.3064,17481.0
2018-12-31 13:00:00,95.54,95.97,95.44,95.94,20418.0,79.3396,79.6967,79.2566,79.6718,20418.0
2018-12-31 13:30:00,95.95,95.98,95.49,95.56,15851.0,79.6801,79.705,79.2981,79.3563,15851.0
2018-12-31 14:00:00,95.56,95.57,95.13,95.21,20748.0,79.3563,79.3646,78.9992,79.0656,20748.0
2018-12-31 14:30:00,95.2,95.81,95.09,95.6,32967.0,79.0573,79.5639,78.9659,79.3895,32967.0
2018-12-31 15:00:00,95.54,95.92,95.53,95.82,29132.0,79.3396,79.6552,79.3313,79.5722,29132.0
2018-12-31 15:30:00,95.83,96.04,95.4,96.01,128830.0,79.5805,79.7549,79.2234,79.7299,128830.0
2019-01-02 09:30:00,95.09,95.44,94.5,94.84,41010.0,78.9659,79.2566,78.476,78.7583,41010.0
2019-01-02 10:00:00,94.86,95.61,94.72,94.87,24643.0,78.7749,79.3978,78.6587,78.7833,24643.0
2019-01-02 10:30:00,94.79,95.37,94.63,95.29,24180.0,78.7168,79.1985,78.5839,79.132,24180.0
2019-01-02 11:00:00,95.33,95.72,95.21,95.46,27002.0,79.1653,79.4891,79.0656,79.2732,27002.0
2019-01-02 11:30:00,95.48,95.79,95.13,95.14,17340.0,79.2898,79.5473,78.9992,79.0075,17340.0
2019-01-02 12:00:00,95.08,95.22,94.89,95.13,30750.0,78.9576,79.0739,78.7999,78.9992,30750.0
2019-01-02 12:30:00,95.11,95.32,94.99,95.16,30384.0,78.9826,79.1569,78.8829,79.0241,30384.0
2019-01-02 13:00:00,95.17,95.55,95.17,95.51,19883.0,79.0324,79.3479,79.0324,79.3147,19883.0
2019-01-02 13:30:00,95.48,95.55,95.27,95.55,16460.0,79.2898,79.3479,79.1154,79.3479,16460.0
2019-01-02 14:00:00,95.49,95.55,95.1,95.1,24416.0,79.2981,79.3479,78.9743,78.9743,24416.0
2019-01-02 14:30:00,95.13,95.36,94.82,94.82,27977.0,78.9992,79.1902,78.7417,78.7417,27977.0
2019-01-02 15:00:00,94.79,95.04,94.56,94.89,72242.0,78.7168,78.9244,78.5258,78.7999,72242.0
2019-01-02 15:30:00,94.88,94.94,94.4,94.8,113997.0,78.7916,78.8414,78.3929,78.7251,113997.0
2019-01-03 09:30:00,94.42,94.89,93.95,94.16,40882.0,78.4096,78.7999,78.0193,78.1936,40882.0
2019-01-03 10:00:00,94.16,94.43,93.64,93.64,42171.0,78.1936,78.4179,77.7618,77.7618,42171.0
2019-01-03 10:30:00,93.59,93.67,93.04,93.33,48170.0,77.7203,77.7867,77.2636,77.5044,48170.0
2019-01-03 11:00:00,93.35,93.6,93.0,93.38,37702.0,77.521,77.7286,77.2303,77.5459,37702.0
2019-01-03 11:30:00,93.44,94.26,93.32,94.04,45611.0,77.5957,78.2767,77.4961,78.094,45611.0
2019-01-03 12:00:00,93.97,93.98,93.7,93.86,31024.0,78.0359,78.0442,77.8116,77.9445,31024.0
2019-01-03 12:30:00,93.87,94.05,93.67,93.9,46892.0,77.9528,78.1023,77.7867,77.9777,46892.0
2019-01-03 13:00:00,93.87,93.89,92.97,93.4,33548.0,77.9528,77.9694,77.2054,77.5625,33548.0
2019-01-03 13:30:00,93.35,93.73,93.31,93.38,29781.0,77.521,77.8366,77.4878,77.5459,29781.0
2019-01-03 14:00:00,93.38,93.79,93.32,93.79,38529.0,77.5459,77.8864,77.4961,77.8864,38529.0
2019-01-03 14:30:00,93.81,93.87,93.24,93.41,31061.0,77.903,77.9528,77.4296,77.5708,31061.0
2019-01-03 15:00:00,93.38,93.44,93.16,93.32,43965.0,77.5459,77.5957,77.3632,77.4961,43965.0
2019-01-03 15:30:00,93.32,93.59,93.12,93.27,161235.0,77.4961,77.7203,77.33,77.4546,161235.0
2019-01-04 09:30:00,93.99,94.09,93.39,93.69,44974.0,78.0525,78.1355,77.5542,77.8033,44974.0
2019-01-04 10:00:00,93.77,94.53,93.66,94.53,52002.0,77.8698,78.5009,77.7784,78.5009,52002.0
2019-01-04 10:30:00,94.64,94.69,93.8,94.02,43812.0,78.5923,78.6338,77.8947,78.0774,43812.0
2019-01-04 11:00:00,94.06,94.38,93.68,93.81,35285.0,78.1106,78.3763,77.795,77.903,35285.0
2019-01-04 11:30:00,93.79,94.24,93.67,93.94,34043.0,77.8864,78.2601,77.7867,78.0109,34043.0
2019-01-04 12:00:00,93.92,94.0,93.65,93.91,38702.0,77.9943,78.0608,77.7701,77.986,38702.0
2019-01-04 12:30:00,93.94,94.34,93.8,94.29,27273.0,78.0109,78.3431,77.8947,78.3016,27273.0
2019-01-04 13:00:00,94.33,94.57,94.09,94.13,21824.0,78.3348,78.5341,78.1355,78.1687,21824.0
2019-01-04 13:30:00,94.14,94.27,93.81,93.86,29841.0,78.177,78.285,77.903,77.9445,29841.0
2019-01-04 14:00:00,93.91,93.93,93.72,93.75,24183.0,77.986,78.0026,77.8283,77.8532,24183.0
2019-01-04 14:30:00,93.78,94.08,93.66,93.73,37776.0,77.8781,78.1272,77.7784,77.8366,37776.0
2019-01-04 15:00:00,93.72,94.06,93.64,93.76,47195.0,77.8283,78.1106,77.7618,77.8615,47195.0
2019-01-04 15:30:00,93.77,93.99,93.67,93.8,142957.0,77.8698,78.0525,77.7867,77.8947,142957.0
2019-01-07 09:30:00,93.76,94.41,93.56,93.73,37396.0,77.8615,78.4013,77.6954,77.8366,37396.0
2019-01-07 10:00:00,93.7,94.55,93.64,94.34,37104.0,77.8116,78.5175,77.7618,78.3431,37104.0
2019-01-07 10:30:00,94.37,94.73,94.09,94.09,32117.0,78.368,78.667,78.1355,78.1355,32117.0
2019-01-07 11:00:00,94.09,94.88,94.05,94.76,40057.0,78.1355,78.7916,78.1023,78.6919,40057.0
2019-01-07 11:30:00,94.79,95.06,94.68,95.03,22774.0,78.7168,78.941,78.6255,78.9161,22774.0
2019-01-07 12:00:00,95.05,95.12,94.82,95.08,25652.0,78.9327,78.9909,78.7417,78.9576,25652.0
2019-01-07 12:30:00,95.08,95.18,94.9,94.98,16768.0,78.9576,79.0407,78.8082,78.8746,16768.0
2019-01-07 13:00:00,94.99,95.3,94.97,95.17,16670.0,78.8829,79.1403,78.8663,79.0324,16670.0
2019-01-07 13:30:00,95.12,95.34,94.77,94.81,15022.0,78.9909,79.1736,78.7002,78.7334,15022.0
2019-01-07 14:00:00,94.76,94.95,94.65,94.7,34553.0,78.6919,78.8497,78.6006,78.6421,34553.0
2019-01-07 14:30:00,94.71,94.77,94.53,94.57,24796.0,78.6504,78.7002,78.5009,78.5341,24796.0
2019-01-07 15:00:00,94.57,94.93,94.52,94.84,37790.0,78.5341,78.8331,78.4926,78.7583,37790.0
2019-01-07 15:30:00,94.87,94.96,94.59,94.63,123269.0,78.7833,78.858,78.5507,78.5839,123269.0
2019-01-08 09:30:00,95.31,95.97,95.17,95.28,35541.0,79.1486,79.6967,79.0324,79.1237,35541.0
2019-01-08 10:00:00,95.24,95.33,94.37,94.64,32225.0,79.0905,79.1653,78.368,78.5923,32225.0
2019-01-08 10:30:00,94.64,94.64,94.15,94.61,46019.0,78.5923,78.5923,78.1853,78.5673,46019.0
2019-01-08 11:00:00,94.62,94.69,94.25,94.28,22985.0,78.5756,78.6338,78.2684,78.2933,22985.0
2019-01-08 11:30:00,94.25,94.48,94.12,94.48,18574.0,78.2684,78.4594,78.1604,78.4594,18574.0
2019-01-08 12:00:00,94.55,94.57,94.34,94.43,22949.0,78.5175,78.5341,78.3431,78.4179,22949.0
2019-01-08 12:30:00,94.48,94.58,94.23,94.4,27128.0,78.4594,78.5424,78.2518,78.3929,27128.0
2019-01-08 13:00:00,94.43,94.66,94.29,94.63,26772.0,78.4179,78.6089,78.3016,78.5839,26772.0
2019-01-08 13:30:00,94.65,94.87,94.59,94.79,18110.0,78.6006,78.7833,78.5507,78.7168,18110.0
2019-01-08 14:00:00,94.74,94.82,94.6,94.66,21128.0,78.6753,78.7417,78.559,78.6089,21128.0
2019-01-08 14:30:00,94.66,95.05,94.65,94.87,33599.0,78.6089,78.9327,78.6006,78.7833,33599.0
2019-01-08 15:00:00,94.82,95.11,94.78,95.11,26317.0,78.7417,78.9826,78.7085,78.9826,26317.0
2019-01-08 15:30:00,95.1,95.33,95.07,95.16,121127.0,78.9743,79.1653,78.9493,79.0241,121127.0
2019-01-09 09:30:00,96.0,96.42,95.5,96.38,55824.0,79.7216,80.0704,79.3064,80.0372,55824.0
2019-01-09 10:00:00,96.48,96.63,96.02,96.27,45364.0,80.1202,80.2448,79.7383,79.9459,45364.0
2019-01-09 10:30:00,96.26,96.26,95.69,96.21,38573.0,79.9376,79.9376,79.4642,79.896,38573.0
2019-01-09 11:00:00,96.23,96.65,96.23,96.45,54925.0,79.9126,80.2614,79.9126,80.0953,54925.0
2019-01-09 11:30:00,96.47,96.84,96.36,96.54,42969.0,80.1119,80.4192,80.0206,80.1701,42969.0
2019-01-09 12:00:00,96.54,96.6,96.35,96.52,30639.0,80.1701,80.2199,80.0123,80.1535,30639.0
2019-01-09 12:30:00,96.5,96.77,96.35,96.75,73059.0,80.1369,80.3611,80.0123,80.3445,73059.0
2019-01-09 13:00:00,96.79,96.81,96.54,96.75,34243.0,80.3777,80.3943,80.1701,80.3445,34243.0
2019-01-09 13:30:00,96.76,96.76,96.45,96.66,34347.0,80.3528,80.3528,80.0953,80.2697,34347.0
2019-01-09 14:00:00,96.66,96.82,96.29,96.31,39682.0,80.2697,80.4026,79.9625,79.9791,39682.0
2019-01-09 14:30:00,96.31,96.72,96.21,96.58,48663.0,79.9791,80.3196,79.896,80.2033,48663.0
2019-01-09 15:00:00,96.61,96.85,96.4,96.46,65009.0,80.2282,80.4275,80.0538,80.1036,65009.0
2019-01-09 15:30:00,96.45,96.54,96.0,96.21,219449.0,80.0953,80.1701,79.7216,79.896,219449.0
2019-01-10 09:30:00,95.87,97.11,95.56,95.72,54868.0,79.6137,80.6434,79.3563,79.4891,54868.0
2019-01-10 10:00:00,95.72,95.96,95.51,95.91,23868.0,79.4891,79.6884,79.3147,79.6469,23868.0
2019-01-10 10:30:00,95.87,96.09,95.75,95.98,34210.0,79.6137,79.7964,79.514,79.705,34210.0
2019-01-10 11:00:00,95.94,96.51,95.89,96.23,32633.0,79.6718,80.1452,79.6303,79.9126,32633.0
2019-01-10 11:30:00,96.24,96.52,96.22,96.42,24233.0,79.9209,80.1535,79.9043,80.0704,24233.0
2019-01-10 12:00:00,96.38,96.43,96.06,96.38,32126.0,80.0372,80.0787,79.7715,80.0372,32126.0
2019-01-10 12:30:00,96.39,96.44,96.11,96.33,24901.0,80.0455,80.087,79.813,79.9957,24901.0
2019-01-10 13:00:00,96.31,96.36,95.9,96.1,29684.0,79.9791,80.0206,79.6386,79.8047,29684.0
2019-01-10 13:30:00,96.12,96.14,95.84,96.01,19601.0,79.8213,79.8379,79.5888,79.7299,19601.0
2019-01-10 14:00:00,96.06,96.63,96.06,96.51,23602.0,79.7715,80.2448,79.7715,80.1452,23602.0
2019-01-10 14:30:00,96.5,96.61,96.33,96.54,18844.0,80.1369,80.2282,79.9957,80.1701,18844.0
2019-01-10 15:00:00,96.53,96.79,96.44,96.79,26614.0,80.1618,80.3777,80.087,80.3777,26614.0
2019-01-10 15:30:00,96.79,97.17,96.78,97.06,109224.0,80.3777,80.6932,80.3694,80.6019,109224.0
2019-01-11 09:30:00,96.79,97.06,96.35,96.59,64966.0,80.3777,80.6019,80.0123,80.2116,64966.0
2019-01-11 10:00:00,96.52,96.75,96.01,96.2,35077.0,80.1535,80.3445,79.7299,79.8877,35077.0
2019-01-11 10:30:00,96.17,96.6,96.13,96.6,23404.0,79.8628,80.2199,79.8296,80.2199,23404.0
2019-01-11 11:00:00,96.53,96.54,96.09,96.16,22559.0,80.1618,80.1701,79.7964,79.8545,22559.0
2019-01-11 11:30:00,96.15,96.24,96.06,96.14,30165.0,79.8462,79.9209,79.7715,79.8379,30165.0
2019-01-11 12:00:00,96.13,96.17,95.9,96.11,17612.0,79.8296,79.8628,79.6386,79.813,17612.0
2019-01-11 12:30:00,96.19,96.23,96.07,96.12,18453.0,79.8794,79.9126,79.7798,79.8213,18453.0
2019-01-11 13:00:00,96.09,96.14,95.77,95.77,19364.0,79.7964,79.8379,79.5306,79.5306,19364.0
2019-01-11 13:30:00,95.81,96.04,95.69,96.02,20052.0,79.5639,79.7549,79.4642,79.7383,20052.0
2019-01-11 14:00:00,95.98,96.06,95.9,95.99,16943.0,79.705,79.7715,79.6386,79.7133,16943.0
2019-01-11 14:30:00,96.01,96.06,95.76,95.78,19989.0,79.7299,79.7715,79.5223,79.5389,19989.0
2019-01-11 15:00:00,95.81,96.05,95.79,95.98,20269.0,79.5639,79.7632,79.5473,79.705,20269.0
2019-01-11 15:30:00,96.0,96.16,95.92,96.15,130252.0,79.7216,79.8545,79.6552,79.8462,130252.0
2019-01-14 09:30:00,95.49,96.09,95.08,95.2,68823.0,79.2981,79.7964,78.9576,79.0573,68823.0
2019-01-14 10:00:00,95.23,95.65,95.21,95.36,23385.0,79.0822,79.431,79.0656,79.1902,23385.0
2019-01-14 10:30:00,95.35,95.44,95.03,95.14,33682.0,79.1819,79.2566,78.9161,79.0075,33682.0
2019-01-14 11:00:00,95.16,95.26,94.87,94.95,36986.0,79.0241,79.1071,78.7833,78.8497,36986.0
2019-01-14 11:30:00,94.92,95.13,94.87,94.89,25656.0,78.8248,78.9992,78.7833,78.7999,25656.0
2019-01-14 12:00:00,94.89,95.15,94.85,94.98,19454.0,78.7999,79.0158,78.7666,78.8746,19454.0
2019-01-14 12:30:00,94.99,95.29,94.94,95.29,35884.0,78.8829,79.132,78.8414,79.132,35884.0
2019-01-14 13:00:00,95.28,95.63,95.27,95.57,26775.0,79.1237,79.4144,79.1154,79.3646,26775.0
2019-01-14 13:30:00,95.59,95.6,95.39,95.44,40334.0,79.3812,79.3895,79.2151,79.2566,40334.0
2019-01-14 14:00:00,95.44,95.5,95.19,95.24,18751.0,79.2566,79.3064,79.049,79.0905,18751.0
2019-01-14 14:30:00,95.23,95.44,95.22,95.39,18633.0,79.0822,79.2566,79.0739,79.2151,18633.0
2019-01-14 15:00:00,95.4,95.45,95.29,95.35,40216.0,79.2234,79.2649,79.132,79.1819,40216.0
2019-01-14 15:30:00,95.34,95.43,95.19,95.24,176929.0,79.1736,79.2483,79.049,79.0905,176929.0
2019-01-15 09:30:00,95.19,96.12,95.16,96.08,58980.0,79.049,79.8213,79.0241,79.7881,58980.0
2019-01-15 10:00:00,96.03,96.36,95.79,96.08,46268.0,79.7466,80.0206,79.5473,79.7881,46268.0
2019-01-15 10:30:00,96.1,96.26,95.96,96.13,26874.0,79.8047,79.9376,79.6884,79.8296,26874.0
2019-01-15 11:00:00,96.14,96.4,96.13,96.36,36064.0,79.8379,80.0538,79.8296,80.0206,36064.0
2019-01-15 11:30:00,96.35,96.81,96.28,96.69,26464.0,80.0123,80.3943,79.9542,80.2946,26464.0
2019-01-15 12:00:00,96.69,96.81,96.66,96.79,24603.0,80.2946,80.3943,80.2697,80.3777,24603.0
2019-01-15 12:30:00,96.81,96.84,96.59,96.65,47788.0,80.3943,80.4192,80.2116,80.2614,47788.0
2019-01-15 13:00:00,96.7,96.73,96.61,96.64,57912.0,80.3029,80.3279,80.2282,80.2531,57912.0
2019-01-15 13:30:00,96.64,96.74,96.6,96.61,54651.0,80.2531,80.3362,80.2199,80.2282,54651.0
2019-01-15 14:00:00,96.61,96.78,96.21,96.22,38858.0,80.2282,80.3694,79.896,79.9043,38858.0
2019-01-15 14:30:00,96.22,96.64,96.12,96.64,56089.0,79.9043,80.2531,79.8213,80.2531,56089.0
2019-01-15 15:00:00,96.62,96.79,96.51,96.65,51790.0,80.2365,80.3777,80.1452,80.2614,51790.0
2019-01-15 15:30:00,96.61,96.74,96.52,96.66,136472.0,80.2282,80.3362,80.1535,80.2697,136472.0
2019-01-16 09:30:00,96.15,96.52,96.04,96.52,30841.0,79.8462,80.1535,79.7549,80.1535,30841.0
2019-01-16 10:00:00,96.54,96.56,96.26,96.47,32356.0,80.1701,80.1867,79.9376,80.1119,32356.0
2019-01-16 10:30:00,96.48,96.54,96.27,96.34,23811.0,80.1202,80.1701,79.9459,80.004,23811.0
2019-01-16 11:00:00,96.33,96.51,96.15,96.39,24321.0,79.9957,80.1452,79.8462,80.0455,24321.0
2019-01-16 11:30:00,96.43,96.51,96.09,96.14,27002.0,80.0787,80.1452,79.7964,79.8379,27002.0
2019-01-16 12:00:00,96.16,96.27,96.07,96.17,30246.0,79.8545,79.9459,79.7798,79.8628,30246.0
2019-01-16 12:30:00,96.15,96.29,96.12,96.24,22225.0,79.8462,79.9625,79.8213,79.9209,22225.0
2019-01-16 13:00:00,96.25,96.27,95.97,96.04,18961.0,79.9293,79.9459,79.6967,79.7549,18961.0
2019-01-16 13:30:00,96.01,96.01,95.74,95.87,16144.0,79.7299,79.7299,79.5057,79.6137,16144.0
2019-01-16 14:00:00,95.88,95.9,95.71,95.74,16296.0,79.622,79.6386,79.4808,79.5057,16296.0
2019-01-16 14:30:00,95.77,95.89,95.74,95.74,38200.0,79.5306,79.6303,79.5057,79.5057,38200.0
2019-01-16 15:00:00,95.74,96.16,95.71,96.12,29616.0,79.5057,79.8545,79.4808,79.8213,29616.0
2019-01-16 15:30:00,96.11,96.13,95.9,96.03,141920.0,79.813,79.8296,79.6386,79.7466,141920.0
2019-01-17 09:30:00,95.7,96.07,95.41,95.58,34029.0,79.4725,79.7798,79.2317,79.3729,34029.0
2019-01-17 10:00:00,95.57,96.05,95.51,96.0,17344.0,79.3646,79.7632,79.3147,79.7216,17344.0
2019-01-17 10:30:00,95.99,96.37,95.95,96.28,36565.0,79.7133,80.0289,79.6801,79.9542,36565.0
2019-01-17 11:00:00,96.34,96.91,96.32,96.7,22076.0,80.004,80.4773,79.9874,80.3029,22076.0
2019-01-17 11:30:00,96.7,96.7,96.3,96.44,10039.0,80.3029,80.3029,79.9708,80.087,10039.0
2019-01-17 12:00:00,96.44,96.46,96.28,96.41,13976.0,80.087,80.1036,79.9542,80.0621,13976.0
2019-01-17 12:30:00,96.45,96.5,96.25,96.29,18124.0,80.0953,80.1369,79.9293,79.9625,18124.0
2019-01-17 13:00:00,96.32,96.63,96.3,96.63,22242.0,79.9874,80.2448,79.9708,80.2448,22242.0
2019-01-17 13:30:00,96.63,96.69,96.5,96.55,15999.0,80.2448,80.2946,80.1369,80.1784,15999.0
2019-01-17 14:00:00,96.62,96.62,96.37,96.43,14567.0,80.2365,80.2365,80.0289,80.0787,14567.0
2019-01-17 14:30:00,96.42,97.05,96.39,96.65,26860.0,80.0704,80.5936,80.0455,80.2614,26860.0
2019-01-17 15:00:00,96.64,96.72,96.4,96.63,25294.0,80.2531,80.3196,80.0538,80.2448,25294.0
2019-01-17 15:30:00,96.65,97.08,96.65,97.07,152132.0,80.2614,80.6185,80.2614,80.6102,152132.0
2019-01-18 09:30:00,97.41,97.55,96.42,96.95,110308.0,80.8926,81.0088,80.0704,80.5106,110308.0
2019-01-18 10:00:00,96.88,97.38,96.67,97.15,24459.0,80.4524,80.8676,80.278,80.6766,24459.0
2019-01-18 10:30:00,97.16,97.58,97.11,97.5,28239.0,80.6849,81.0337,80.6434,80.9673,28239.0
2019-01-18 11:00:00,97.49,97.65,97.33,97.52,33199.0,80.959,81.0919,80.8261,80.9839,33199.0
2019-01-18 11:30:00,97.5,97.86,97.4,97.84,151022.0,80.9673,81.2662,80.8842,81.2496,151022.0
2019-01-18 12:00:00,97.84,97.89,97.47,97.54,46786.0,81.2496,81.2912,80.9424,81.0005,46786.0
2019-01-18 12:30:00,97.54,97.71,97.48,97.63,17495.0,81.0005,81.1417,80.9507,81.0752,17495.0
2019-01-18 13:00:00,97.64,97.65,97.18,97.18,21494.0,81.0836,81.0919,80.7016,80.7016,21494.0
2019-01-18 13:30:00,97.15,97.39,97.08,97.38,19667.0,80.6766,80.8759,80.6185,80.8676,19667.0
2019-01-18 14:00:00,97.4,97.43,96.86,97.27,44149.0,80.8842,80.9092,80.4358,80.7763,44149.0
2019-01-18 14:30:00,97.22,97.62,97.22,97.5,28143.0,80.7348,81.0669,80.7348,80.9673,28143.0
2019-01-18 15:00:00,97.5,97.53,97.31,97.37,54582.0,80.9673,80.9922,80.8095,80.8593,54582.0
2019-01-18 15:30:00,97.42,97.98,97.41,97.92,144811.0,80.9009,81.3659,80.8926,81.3161,144811.0
2019-01-22 09:30:00,97.16,97.67,96.81,97.0,100201.0,80.6849,81.1085,80.3943,80.5521,100201.0
2019-01-22 10:00:00,96.98,97.22,96.84,97.14,94707.0,80.5355,80.7348,80.4192,80.6683,94707.0
2019-01-22 10:30:00,97.13,97.56,97.11,97.33,26519.0,80.66,81.0171,80.6434,80.8261,26519.0
2019-01-22 11:00:00,97.33,97.59,97.2,97.51,48259.0,80.8261,81.042,80.7182,80.9756,48259.0
2019-01-22 11:30:00,97.51,97.59,97.27,97.33,74163.0,80.9756,81.042,80.7763,80.8261,74163.0
2019-01-22 12:00:00,97.37,97.49,97.01,97.05,45524.0,80.8593,80.959,80.5604,80.5936,45524.0
2019-01-22 12:30:00,97.01,97.06,96.67,96.67,37023.0,80.5604,80.6019,80.278,80.278,37023.0
2019-01-22 13:00:00,96.68,96.68,96.18,96.33,25699.0,80.2863,80.2863,79.8711,79.9957,25699.0
2019-01-22 13:30:00,96.33,96.38,96.19,96.25,23384.0,79.9957,80.0372,79.8794,79.9293,23384.0
2019-01-22 14:00:00,96.23,96.34,96.05,96.21,27826.0,79.9126,80.004,79.7632,79.896,27826.0
2019-01-22 14:30:00,96.21,96.3,95.95,96.27,29092.0,79.896,79.9708,79.6801,79.9459,29092.0
2019-01-22 15:00:00,96.28,96.46,96.0,96.44,29784.0,79.9542,80.1036,79.7216,80.087,29784.0
2019-01-22 15:30:00,96.43,96.81,96.23,96.8,118802.0,80.0787,80.3943,79.9126,80.386,118802.0
2019-01-23 09:30:00,96.98,97.39,96.67,97.06,18363.0,80.5355,80.8759,80.278,80.6019,18363.0
2019-01-23 10:00:00,97.0,97.31,96.93,97.08,18232.0,80.5521,80.8095,80.4939,80.6185,18232.0
2019-01-23 10:30:00,97.05,97.12,96.84,97.04,9164.0,80.5936,80.6517,80.4192,80.5853,9164.0
2019-01-23 11:00:00,97.12,97.21,96.71,96.84,17729.0,80.6517,80.7265,80.3112,80.4192,17729.0
2019-01-23 11:30:00,96.81,97.0,96.26,96.33,29868.0,80.3943,80.5521,79.9376,79.9957,29868.0
2019-01-23 12:00:00,96.31,96.41,96.04,96.16,12900.0,79.9791,80.0621,79.7549,79.8545,12900.0
2019-01-23 12:30:00,96.2,96.3,96.09,96.21,17004.0,79.8877,79.9708,79.7964,79.896,17004.0
2019-01-23 13:00:00,96.17,96.45,96.01,96.4,22870.0,79.8628,80.0953,79.7299,80.0538,22870.0
2019-01-23 13:30:00,96.41,96.61,96.4,96.53,13183.0,80.0621,80.2282,80.0538,80.1618,13183.0
2019-01-23 14:00:00,96.51,96.8,96.5,96.7,14223.0,80.1452,80.386,80.1369,80.3029,14223.0
2019-01-23 14:30:00,96.64,96.69,96.48,96.64,18285.0,80.2531,80.2946,80.1202,80.2531,18285.0
2019-01-23 15:00:00,96.64,96.93,96.58,96.93,23144.0,80.2531,80.4939,80.2033,80.4939,23144.0
2019-01-23 15:30:00,96.92,96.94,96.67,96.83,60407.0,80.4856,80.5022,80.278,80.4109,60407.0
2019-01-24 09:30:00,96.83,96.83,96.1,96.27,26939.0,80.4109,80.4109,79.8047,79.9459,26939.0
2019-01-24 10:00:00,96.21,96.42,96.02,96.31,37250.0,79.896,80.0704,79.7383,79.9791,37250.0
2019-01-24 10:30:00,96.35,96.54,96.02,96.09,35618.0,80.0123,80.1701,79.7383,79.7964,35618.0
2019-01-24 11:00:00,96.09,96.28,95.99,96.12,35613.0,79.7964,79.9542,79.7133,79.8213,35613.0
2019-01-24 11:30:00,96.1,96.21,95.94,96.04,27185.0,79.8047,79.896,79.6718,79.7549,27185.0
2019-01-24 12:00:00,96.01,96.06,95.55,95.56,42093.0,79.7299,79.7715,79.3479,79.3563,42093.0
2019-01-24 12:30:00,95.55,95.64,95.15,95.15,30679.0,79.3479,79.4227,79.0158,79.0158,30679.0
2019-01-24 13:00:00,95.17,95.36,94.86,94.92,47481.0,79.0324,79.1902,78.7749,78.8248,47481.0
2019-01-24 13:30:00,94.94,95.2,94.94,95.19,20562.0,78.8414,79.0573,78.8414,79.049,20562.0
2019-01-24 14:00:00,95.24,95.5,95.17,95.46,26673.0,79.0905,79.3064,79.0324,79.2732,26673.0
2019-01-24 14:30:00,95.45,95.64,95.41,95.48,40885.0,79.2649,79.4227,79.2317,79.2898,40885.0
2019-01-24 15:00:00,95.48,95.64,95.42,95.54,41834.0,79.2898,79.4227,79.24,79.3396,41834.0
2019-01-24 15:30:00,95.54,95.63,95.43,95.53,100733.0,79.3396,79.4144,79.2483,79.3313,100733.0
2019-01-25 09:30:00,96.34,96.88,95.86,96.37,33612.0,80.004,80.4524,79.6054,80.0289,33612.0
2019-01-25 10:00:00,96.41,96.59,96.32,96.34,14684.0,80.0621,80.2116,79.9874,80.004,14684.0
2019-01-25 10:30:00,96.38,96.56,96.18,96.48,35555.0,80.0372,80.1867,79.8711,80.1202,35555.0
2019-01-25 11:00:00,96.5,96.59,96.36,96.5,25428.0,80.1369,80.2116,80.0206,80.1369,25428.0
2019-01-25 11:30:00,96.5,96.8,96.47,96.66,39487.0,80.1369,80.386,80.1119,80.2697,39487.0
2019-01-25 12:00:00,96.63,96.81,96.54,96.8,27654.0,80.2448,80.3943,80.1701,80.386,27654.0
2019-01-25 12:30:00,96.8,96.83,96.32,96.48,28649.0,80.386,80.4109,79.9874,80.1202,28649.0
2019-01-25 13:00:00,96.49,96.54,96.3,96.52,15187.0,80.1286,80.1701,79.9708,80.1535,15187.0
2019-01-25 13:30:00,96.54,96.57,96.42,96.48,11087.0,80.1701,80.195,80.0704,80.1202,11087.0
2019-01-25 14:00:00,96.49,96.66,96.42,96.51,20911.0,80.1286,80.2697,80.0704,80.1452,20911.0
2019-01-25 14:30:00,96.51,96.72,96.42,96.7,28207.0,80.1452,80.3196,80.0704,80.3029,28207.0
2019-01-25 15:00:00,96.71,96.84,96.67,96.72,33144.0,80.3112,80.4192,80.278,80.3196,33144.0
2019-01-25 15:30:00,96.72,96.91,96.58,96.79,190650.0,80.3196,80.4773,80.2033,80.3777,190650.0
2019-01-28 09:30:00,96.29,96.65,95.91,96.0,28492.0,79.9625,80.2614,79.6469,79.7216,28492.0
2019-01-28 10:00:00,95.96,95.97,95.65,95.92,28518.0,79.6884,79.6967,79.431,79.6552,28518.0
2019-01-28 10:30:00,95.92,96.29,95.87,95.9,59768.0,79.6552,79.9625,79.6137,79.6386,59768.0
2019-01-28 11:00:00,95.89,96.43,95.73,96.38,35389.0,79.6303,80.0787,79.4974,80.0372,35389.0
2019-01-28 11:30:00,96.37,96.48,95.85,95.85,37700.0,80.0289,80.1202,79.5971,79.5971,37700.0
2019-01-28 12:00:00,95.86,96.04,95.69,95.92,49067.0,79.6054,79.7549,79.4642,79.6552,49067.0
2019-01-28 12:30:00,95.9,96.1,95.89,96.03,16360.0,79.6386,79.8047,79.6303,79.7466,16360.0
2019-01-28 13:00:00,96.01,96.55,95.99,96.54,60812.0,79.7299,80.1784,79.7133,80.1701,60812.0
2019-01-28 13:30:00,96.53,96.77,96.53,96.71,27475.0,80.1618,80.3611,80.1618,80.3112,27475.0
2019-01-28 14:00:00,96.68,96.72,96.51,96.6,25912.0,80.2863,80.3196,80.1452,80.2199,25912.0
2019-01-28 14:30:00,96.6,96.82,96.53,96.82,15690.0,80.2199,80.4026,80.1618,80.4026,15690.0
2019-01-28 15:00:00,96.82,96.89,96.56,96.83,23405.0,80.4026,80.4607,80.1867,80.4109,23405.0
2019-01-28 15:30:00,96.79,96.93,96.58,96.91,73007.0,80.3777,80.4939,80.2033,80.4773,73007.0
2019-01-29 09:30:00,97.05,97.67,96.55,97.62,57499.0,80.5936,81.1085,80.1784,81.0669,57499.0
2019-01-29 10:00:00,97.62,97.69,97.29,97.68,62908.0,81.0669,81.1251,80.7929,81.1168,62908.0
2019-01-29 10:30:00,97.69,98.25,97.69,97.78,86912.0,81.1251,81.5901,81.1251,81.1998,86912.0
2019-01-29 11:00:00,97.8,97.81,97.5,97.69,50056.0,81.2164,81.2247,80.9673,81.1251,50056.0
2019-01-29 11:30:00,97.69,98.04,97.64,98.02,42378.0,81.1251,81.4157,81.0836,81.3991,42378.0
2019-01-29 12:00:00,97.99,98.17,97.95,98.05,20758.0,81.3742,81.5237,81.341,81.424,20758.0
2019-01-29 12:30:00,98.0,98.12,97.87,98.0,21364.0,81.3825,81.4822,81.2746,81.3825,21364.0
2019-01-29 13:00:00,97.98,98.15,97.87,98.04,23314.0,81.3659,81.5071,81.2746,81.4157,23314.0
2019-01-29 13:30:00,98.07,98.3,97.98,98.29,29320.0,81.4406,81.6316,81.3659,81.6233,29320.0
2019-01-29 14:00:00,98.27,98.31,98.11,98.18,23296.0,81.6067,81.6399,81.4739,81.532,23296.0
2019-01-29 14:30:00,98.18,98.23,97.97,98.03,34070.0,81.532,81.5735,81.3576,81.4074,34070.0
2019-01-29 15:00:00,98.0,98.19,97.89,98.19,35754.0,81.3825,81.5403,81.2912,81.5403,35754.0
2019-01-29 15:30:00,98.23,98.37,98.12,98.33,122450.0,81.5735,81.6898,81.4822,81.6566,122450.0
2019-01-30 09:30:00,98.58,99.3,98.38,98.68,81072.0,81.8642,82.4621,81.6981,81.9472,81072.0
2019-01-30 10:00:00,98.55,98.62,98.15,98.55,27228.0,81.8392,81.8974,81.5071,81.8392,27228.0
2019-01-30 10:30:00,98.45,98.67,98.36,98.52,29700.0,81.7562,81.9389,81.6815,81.8143,29700.0
2019-01-30 11:00:00,98.52,99.0,98.5,98.84,44938.0,81.8143,82.2129,81.7977,82.0801,44938.0
2019-01-30 11:30:00,98.86,98.96,98.73,98.85,25050.0,82.0967,82.1797,81.9887,82.0884,25050.0
2019-01-30 12:00:00,98.89,99.08,98.82,98.93,24761.0,82.1216,82.2794,82.0635,82.1548,24761.0
2019-01-30 12:30:00,98.92,98.99,98.66,98.74,48174.0,82.1465,82.2046,81.9306,81.997,48174.0
2019-01-30 13:00:00,98.71,98.73,98.27,98.44,40728.0,81.9721,81.9887,81.6067,81.7479,40728.0
2019-01-30 13:30:00,98.43,98.56,98.22,98.36,41977.0,81.7396,81.8476,81.5652,81.6815,41977.0
2019-01-30 14:00:00,98.36,99.25,98.35,99.01,30647.0,81.6815,82.4206,81.6732,82.2212,30647.0
2019-01-30 14:30:00,99.01,99.4,98.9,99.4,22660.0,82.2212,82.5451,82.1299,82.5451,22660.0
2019-01-30 15:00:00,99.38,99.49,99.08,99.34,69671.0,82.5285,82.6199,82.2794,82.4953,69671.0
2019-01-30 15:30:00,99.32,99.5,99.17,99.43,159748.0,82.4787,82.6282,82.3541,82.57,159748.0
2019-01-31 09:30:00,99.29,99.32,98.74,99.05,39287.0,82.4538,82.4787,81.997,82.2545,39287.0
2019-01-31 10:00:00,99.04,99.53,98.97,99.39,42728.0,82.2462,82.6531,82.188,82.5368,42728.0
2019-01-31 10:30:00,99.39,99.56,99.08,99.18,48275.0,82.5368,82.678,82.2794,82.3624,48275.0
2019-01-31 11:00:00,99.2,99.45,99.2,99.4,21593.0,82.379,82.5866,82.379,82.5451,21593.0
2019-01-31 11:30:00,99.39,99.41,99.19,99.41,45490.0,82.5368,82.5534,82.3707,82.5534,45490.0
2019-01-31 12:00:00,99.41,99.5,99.33,99.48,70723.0,82.5534,82.6282,82.487,82.6116,70723.0
2019-01-31 12:30:00,99.48,99.5,99.07,99.08,76218.0,82.6116,82.6282,82.2711,82.2794,76218.0
2019-01-31 13:00:00,99.06,99.1,98.85,98.95,49628.0,82.2628,82.296,82.0884,82.1714,49628.0
2019-01-31 13:30:00,98.95,99.33,98.95,99.3,32655.0,82.1714,82.487,82.1714,82.4621,32655.0
2019-01-31 14:00:00,99.32,99.45,99.04,99.06,37561.0,82.4787,82.5866,82.2462,82.2628,37561.0
2019-01-31 14:30:00,99.05,99.36,99.02,99.28,44078.0,82.2545,82.5119,82.2296,82.4455,44078.0
2019-01-31 15:00:00,99.28,99.35,99.09,99.35,61256.0,82.4455,82.5036,82.2877,82.5036,61256.0
2019-01-31 15:30:00,99.38,99.91,99.34,99.81,224963.0,82.5285,82.9686,82.4953,82.8856,224963.0
2019-02-01 09:30:00,99.79,100.03,99.34,99.39,35471.0,82.869,83.0683,82.4953,82.5368,35471.0
2019-02-01 10:00:00,99.43,100.46,99.42,100.42,40734.0,82.57,83.4254,82.5617,83.3922,40734.0
2019-02-01 10:30:00,100.4,100.56,99.93,99.99,74739.0,83.3756,83.5084,82.9852,83.0351,74739.0
2019-02-01 11:00:00,99.96,100.19,99.82,99.99,68742.0,83.0102,83.2012,82.8939,83.0351,68742.0
2019-02-01 11:30:00,99.97,100.27,99.88,100.1,36182.0,83.0185,83.2676,82.9437,83.1264,36182.0
2019-02-01 12:00:00,100.1,100.16,99.92,100.13,44391.0,83.1264,83.1762,82.9769,83.1513,44391.0
2019-02-01 12:30:00,100.15,100.43,100.01,100.34,39489.0,83.1679,83.4005,83.0517,83.3257,39489.0
2019-02-01 13:00:00,100.33,100.64,100.33,100.61,31241.0,83.3174,83.5749,83.3174,83.5499,31241.0
2019-02-01 13:30:00,100.62,100.92,100.61,100.87,40513.0,83.5582,83.8074,83.5499,83.7659,40513.0
2019-02-01 14:00:00,100.88,100.88,100.46,100.5,48778.0,83.7742,83.7742,83.4254,83.4586,48778.0
2019-02-01 14:30:00,100.5,100.73,100.43,100.5,30484.0,83.4586,83.6496,83.4005,83.4586,30484.0
2019-02-01 15:00:00,100.49,100.74,100.35,100.57,65221.0,83.4503,83.6579,83.334,83.5167,65221.0
2019-02-01 15:30:00,100.59,100.9,100.57,100.86,144372.0,83.5333,83.7908,83.5167,83.7575,144372.0
2019-02-04 09:30:00,100.77,101.28,99.84,99.94,170740.0,83.6828,84.1063,82.9105,82.9936,170740.0
2019-02-04 10:00:00,99.98,100.62,99.27,100.16,232170.0,83.0268,83.5582,82.4372,83.1762,232170.0
2019-02-04 10:30:00,100.1,100.46,100.05,100.37,134558.0,83.1264,83.4254,83.0849,83.3506,134558.0
2019-02-04 11:00:00,100.39,100.82,100.13,100.74,154678.0,83.3672,83.7243,83.1513,83.6579,154678.0
2019-02-04 11:30:00,100.78,101.14,100.6,101.12,132018.0,83.6911,83.9901,83.5416,83.9735,132018.0
2019-02-04 12:00:00,101.13,101.44,100.89,101.25,114279.0,83.9818,84.2392,83.7825,84.0814,114279.0
2019-02-04 12:30:00,101.23,101.57,101.13,101.57,111532.0,84.0648,84.3472,83.9818,84.3472,111532.0
2019-02-04 13:00:00,101.62,101.68,101.09,101.16,85343.0,84.3887,84.4385,83.9485,84.0067,85343.0
2019-02-04 13:30:00,101.16,101.26,100.97,101.13,65675.0,84.0067,84.0897,83.8489,83.9818,65675.0
2019-02-04 14:00:00,101.14,101.55,100.97,101.05,89356.0,83.9901,84.3305,83.8489,83.9153,89356.0
2019-02-04 14:30:00,101.07,101.13,100.74,100.95,93149.0,83.9319,83.9818,83.6579,83.8323,93149.0
2019-02-04 15:00:00,100.95,101.17,100.74,101.06,152352.0,83.8323,84.015,83.6579,83.9236,152352.0
2019-02-04 15:30:00,101.07,101.39,100.92,101.39,314097.0,83.9319,84.1977,83.8074,84.1977,314097.0
2019-02-05 09:30:00,102.0,102.16,100.8,101.53,89008.0,84.7042,84.8371,83.7077,84.3139,89008.0
2019-02-05 10:00:00,101.52,101.65,101.3,101.65,40928.0,84.3056,84.4136,84.1229,84.4136,40928.0
2019-02-05 10:30:00,101.68,102.07,101.67,102.07,47544.0,84.4385,84.7624,84.4302,84.7624,47544.0
2019-02-05 11:00:00,102.08,102.15,101.61,101.74,53716.0,84.7707,84.8288,84.3804,84.4883,53716.0
2019-02-05 11:30:00,101.73,101.75,101.56,101.66,49983.0,84.48,84.4966,84.3389,84.4219,49983.0
2019-02-05 12:00:00,101.64,101.77,101.46,101.5,76061.0,84.4053,84.5132,84.2558,84.289,76061.0
2019-02-05 12:30:00,101.5,101.81,101.43,101.54,77974.0,84.289,84.5465,84.2309,84.3222,77974.0
2019-02-05 13:00:00,101.53,101.81,101.53,101.74,52094.0,84.3139,84.5465,84.3139,84.4883,52094.0
2019-02-05 13:30:00,101.77,102.08,101.69,101.76,55357.0,84.5132,84.7707,84.4468,84.5049,55357.0
2019-02-05 14:00:00,101.76,102.17,101.75,102.05,43170.0,84.5049,84.8454,84.4966,84.7458,43170.0
2019-02-05 14:30:00,102.06,102.09,101.88,102.07,35553.0,84.7541,84.779,84.6046,84.7624,35553.0
2019-02-05 15:00:00,102.09,102.3,102.07,102.28,55256.0,84.779,84.9534,84.7624,84.9368,55256.0
2019-02-05 15:30:00,102.28,102.57,102.24,102.56,224372.0,84.9368,85.1776,84.9035,85.1693,224372.0
2019-02-06 09:30:00,102.6,102.6,102.23,102.4,64983.0,85.2025,85.2025,84.8952,85.0364,64983.0
2019-02-06 10:00:00,102.34,102.67,102.33,102.46,46616.0,84.9866,85.2606,84.9783,85.0862,46616.0
2019-02-06 10:30:00,102.45,102.58,102.22,102.38,87409.0,85.0779,85.1859,84.8869,85.0198,87409.0
2019-02-06 11:00:00,102.4,102.51,102.32,102.43,92310.0,85.0364,85.1278,84.97,85.0613,92310.0
2019-02-06 11:30:00,102.43,102.57,102.36,102.45,42210.0,85.0613,85.1776,85.0032,85.0779,42210.0
2019-02-06 12:00:00,102.47,102.48,102.09,102.35,60404.0,85.0945,85.1029,84.779,84.9949,60404.0
2019-02-06 12:30:00,102.34,102.59,102.34,102.49,30011.0,84.9866,85.1942,84.9866,85.1112,30011.0
2019-02-06 13:00:00,102.5,102.7,102.37,102.7,41839.0,85.1195,85.2855,85.0115,85.2855,41839.0
2019-02-06 13:30:00,102.72,102.87,102.63,102.78,26635.0,85.3022,85.4267,85.2274,85.352,26635.0
2019-02-06 14:00:00,102.82,102.82,102.59,102.74,35343.0,85.3852,85.3852,85.1942,85.3188,35343.0
2019-02-06 14:30:00,102.72,102.86,102.44,102.72,47282.0,85.3022,85.4184,85.0696,85.3022,47282.0
2019-02-06 15:00:00,102.71,102.71,102.53,102.54,40477.0,85.2939,85.2939,85.1444,85.1527,40477.0
2019-02-06 15:30:00,102.54,102.66,102.47,102.54,148470.0,85.1527,85.2523,85.0945,85.1527,148470.0
2019-02-07 09:30:00,102.46,102.54,101.55,102.0,67318.0,85.0862,85.1527,84.3305,84.7042,67318.0
2019-02-07 10:00:00,102.0,102.3,101.85,102.04,44385.0,84.7042,84.9534,84.5797,84.7375,44385.0
2019-02-07 10:30:00,102.07,102.17,101.77,101.87,59141.0,84.7624,84.8454,84.5132,84.5963,59141.0
2019-02-07 11:00:00,101.92,102.07,101.76,101.97,75635.0,84.6378,84.7624,84.5049,84.6793,75635.0
2019-02-07 11:30:00,101.94,102.21,101.88,101.96,60351.0,84.6544,84.8786,84.6046,84.671,60351.0
2019-02-07 12:00:00,101.96,102.14,101.93,102.13,36317.0,84.671,84.8205,84.6461,84.8122,36317.0
2019-02-07 12:30:00,102.13,102.4,102.11,102.27,40818.0,84.8122,85.0364,84.7956,84.9285,40818.0
2019-02-07 13:00:00,102.26,102.77,102.25,102.75,39717.0,84.9202,85.3437,84.9119,85.3271,39717.0
2019-02-07 13:30:00,102.76,103.32,102.7,102.82,119640.0,85.3354,85.8004,85.2855,85.3852,119640.0
2019-02-07 14:00:00,102.82,102.82,102.43,102.72,31310.0,85.3852,85.3852,85.0613,85.3022,31310.0
2019-02-07 14:30:00,102.72,102.72,102.32,102.38,33852.0,85.3022,85.3022,84.97,85.0198,33852.0
2019-02-07 15:00:00,102.42,102.55,102.28,102.55,33377.0,85.053,85.161,84.9368,85.161,33377.0
2019-02-07 15:30:00,102.55,102.9,102.42,102.87,107201.0,85.161,85.4516,85.053,85.4267,107201.0
2019-02-08 09:30:00,102.39,102.92,102.39,102.73,42413.0,85.0281,85.4682,85.0281,85.3105,42413.0
2019-02-08 10:00:00,102.76,102.77,102.48,102.69,57842.0,85.3354,85.3437,85.1029,85.2772,57842.0
2019-02-08 10:30:00,102.67,102.78,102.5,102.63,72109.0,85.2606,85.352,85.1195,85.2274,72109.0
2019-02-08 11:00:00,102.62,102.77,102.52,102.62,127035.0,85.2191,85.3437,85.1361,85.2191,127035.0
2019-02-08 11:30:00,102.63,102.73,102.53,102.72,50376.0,85.2274,85.3105,85.1444,85.3022,50376.0
2019-02-08 12:00:00,102.71,102.75,102.56,102.58,37586.0,85.2939,85.3271,85.1693,85.1859,37586.0
2019-02-08 12:30:00,102.65,102.67,102.58,102.64,28865.0,85.244,85.2606,85.1859,85.2357,28865.0
2019-02-08 13:00:00,102.61,102.71,102.59,102.66,22364.0,85.2108,85.2939,85.1942,85.2523,22364.0
2019-02-08 13:30:00,102.64,102.69,102.52,102.66,133483.0,85.2357,85.2772,85.1361,85.2523,133483.0
2019-02-08 14:00:00,102.66,102.71,102.57,102.71,32732.0,85.2523,85.2939,85.1776,85.2939,32732.0
2019-02-08 14:30:00,102.7,102.75,102.58,102.59,24673.0,85.2855,85.3271,85.1859,85.1942,24673.0
2019-02-08 15:00:00,102.57,102.77,102.54,102.72,26987.0,85.1776,85.3437,85.1527,85.3022,26987.0
2019-02-08 15:30:00,102.73,102.87,102.59,102.85,99373.0,85.3105,85.4267,85.1942,85.4101,99373.0
2019-02-11 09:30:00,103.17,103.18,102.83,103.04,34255.0,85.6759,85.6842,85.3935,85.5679,34255.0
2019-02-11 10:00:00,103.1,103.26,102.95,103.04,25232.0,85.6177,85.7506,85.4932,85.5679,25232.0
2019-02-11 10:30:00,103.04,103.32,103.04,103.22,26277.0,85.5679,85.8004,85.5679,85.7174,26277.0
2019-02-11 11:00:00,103.2,103.44,102.99,103.28,35829.0,85.7008,85.9001,85.5264,85.7672,35829.0
2019-02-11 11:30:00,103.27,103.39,103.21,103.26,30669.0,85.7589,85.8585,85.7091,85.7506,30669.0
2019-02-11 12:00:00,103.25,103.44,103.25,103.38,18808.0,85.7423,85.9001,85.7423,85.8502,18808.0
2019-02-11 12:30:00,103.38,103.4,103.2,103.27,14099.0,85.8502,85.8669,85.7008,85.7589,14099.0
2019-02-11 13:00:00,103.26,103.37,103.19,103.22,13056.0,85.7506,85.8419,85.6925,85.7174,13056.0
2019-02-11 13:30:00,103.22,103.26,103.14,103.22,14545.0,85.7174,85.7506,85.6509,85.7174,14545.0
2019-02-11 14:00:00,103.24,103.24,103.18,103.2,17058.0,85.734,85.734,85.6842,85.7008,17058.0
2019-02-11 14:30:00,103.2,103.25,103.1,103.16,19009.0,85.7008,85.7423,85.6177,85.6675,19009.0
2019-02-11 15:00:00,103.17,103.46,103.13,103.44,20596.0,85.6759,85.9167,85.6426,85.9001,20596.0
2019-02-11 15:30:00,103.47,103.66,103.29,103.6,109245.0,85.925,86.0828,85.7755,86.0329,109245.0
2019-02-12 09:30:00,104.26,104.99,103.95,104.73,83711.0,86.581,87.1872,86.3236,86.9713,83711.0
2019-02-12 10:00:00,104.75,105.1,104.7,104.7,50024.0,86.9879,87.2786,86.9464,86.9464,50024.0
2019-02-12 10:30:00,104.76,105.09,104.73,105.04,41358.0,86.9962,87.2703,86.9713,87.2288,41358.0
2019-02-12 11:00:00,105.06,105.2,104.98,105.07,29216.0,87.2454,87.3616,87.1789,87.2537,29216.0
2019-02-12 11:30:00,105.05,105.29,104.88,105.24,37264.0,87.2371,87.4364,87.0959,87.3948,37264.0
2019-02-12 12:00:00,105.25,105.27,105.01,105.11,36645.0,87.4032,87.4198,87.2038,87.2869,36645.0
2019-02-12 12:30:00,105.15,105.36,105.15,105.31,40787.0,87.3201,87.4945,87.3201,87.453,40787.0
2019-02-12 13:00:00,105.32,105.39,105.2,105.35,32949.0,87.4613,87.5194,87.3616,87.4862,32949.0
2019-02-12 13:30:00,105.36,105.56,105.35,105.52,38315.0,87.4945,87.6606,87.4862,87.6274,38315.0
2019-02-12 14:00:00,105.52,105.52,105.21,105.25,37793.0,87.6274,87.6274,87.3699,87.4032,37793.0
2019-02-12 14:30:00,105.26,105.45,105.22,105.43,41772.0,87.4115,87.5692,87.3782,87.5526,41772.0
2019-02-12 15:00:00,105.42,105.63,105.39,105.51,54142.0,87.5443,87.7187,87.5194,87.6191,54142.0
2019-02-12 15:30:00,105.52,105.61,105.37,105.55,133104.0,87.6274,87.7021,87.5028,87.6523,133104.0
2019-02-13 09:30:00,105.75,105.9,105.5,105.66,75021.0,87.8184,87.9429,87.6108,87.7436,75021.0
2019-02-13 10:00:00,105.64,105.76,105.51,105.6,56787.0,87.727,87.8267,87.6191,87.6938,56787.0
2019-02-13 10:30:00,105.6,105.78,105.57,105.64,37828.0,87.6938,87.8433,87.6689,87.727,37828.0
2019-02-13 11:00:00,105.63,105.75,105.51,105.65,82006.0,87.7187,87.8184,87.6191,87.7353,82006.0
2019-02-13 11:30:00,105.65,105.66,105.38,105.62,135757.0,87.7353,87.7436,87.5111,87.7104,135757.0
2019-02-13 12:00:00,105.61,105.67,105.55,105.63,58568.0,87.7021,87.7519,87.6523,87.7187,58568.0
2019-02-13 12:30:00,105.63,105.66,105.59,105.62,28841.0,87.7187,87.7436,87.6855,87.7104,28841.0
2019-02-13 13:00:00,105.62,105.66,105.45,105.55,60063.0,87.7104,87.7436,87.5692,87.6523,60063.0
2019-02-13 13:30:00,105.55,105.66,105.53,105.6,41878.0,87.6523,87.7436,87.6357,87.6938,41878.0
2019-02-13 14:00:00,105.6,105.79,105.6,105.7,23276.0,87.6938,87.8516,87.6938,87.7768,23276.0
2019-02-13 14:30:00,105.7,105.8,105.65,105.79,25200.0,87.7768,87.8599,87.7353,87.8516,25200.0
2019-02-13 15:00:00,105.79,106.01,105.79,106.01,37347.0,87.8516,88.0343,87.8516,88.0343,37347.0
2019-02-13 15:30:00,106.03,106.12,105.87,105.95,104085.0,88.0509,88.1256,87.918,87.9845,104085.0
2019-02-14 09:30:00,105.58,106.0,105.3,105.81,41957.0,87.6772,88.026,87.4447,87.8682,41957.0
2019-02-14 10:00:00,105.78,105.89,105.57,105.78,36132.0,87.8433,87.9346,87.6689,87.8433,36132.0
2019-02-14 10:30:00,105.84,105.85,105.44,105.69,42597.0,87.8931,87.9014,87.5609,87.7685,42597.0
2019-02-14 11:00:00,105.69,105.76,105.61,105.67,64349.0,87.7685,87.8267,87.7021,87.7519,64349.0
2019-02-14 11:30:00,105.66,105.81,105.64,105.69,26917.0,87.7436,87.8682,87.727,87.7685,26917.0
2019-02-14 12:00:00,105.7,105.98,105.69,105.8,30264.0,87.7768,88.0094,87.7685,87.8599,30264.0
2019-02-14 12:30:00,105.8,105.92,105.77,105.78,27543.0,87.8599,87.9595,87.835,87.8433,27543.0
2019-02-14 13:00:00,105.79,105.83,105.69,105.73,30151.0,87.8516,87.8848,87.7685,87.8018,30151.0
2019-02-14 13:30:00,105.74,105.84,105.69,105.79,41975.0,87.8101,87.8931,87.7685,87.8516,41975.0
2019-02-14 14:00:00,105.79,106.01,105.73,105.93,34536.0,87.8516,88.0343,87.8018,87.9678,34536.0
2019-02-14 14:30:00,105.9,105.99,105.76,105.8,31246.0,87.9429,88.0177,87.8267,87.8599,31246.0
2019-02-14 15:00:00,105.81,106.06,105.74,105.79,39998.0,87.8682,88.0758,87.8101,87.8516,39998.0
2019-02-14 15:30:00,105.79,105.95,105.69,105.69,212277.0,87.8516,87.9845,87.7685,87.7685,212277.0
2019-02-15 09:30:00,106.44,106.81,106.01,106.42,170716.0,88.3914,88.6986,88.0343,88.3748,170716.0
2019-02-15 10:00:00,106.38,106.83,106.21,106.81,52781.0,88.3415,88.7152,88.2004,88.6986,52781.0
2019-02-15 10:30:00,106.81,107.12,106.72,107.0,43530.0,88.6986,88.9561,88.6239,88.8564,43530.0
2019-02-15 11:00:00,107.02,107.36,106.98,107.04,39609.0,88.873,89.1554,88.8398,88.8896,39609.0
2019-02-15 11:30:00,107.04,107.54,107.03,107.53,49509.0,88.8896,89.3048,88.8813,89.2965,49509.0
2019-02-15 12:00:00,107.52,107.53,107.25,107.33,26328.0,89.2882,89.2965,89.064,89.1305,26328.0
2019-02-15 12:30:00,107.28,107.37,107.27,107.35,20055.0,89.0889,89.1637,89.0806,89.1471,20055.0
2019-02-15 13:00:00,107.37,107.37,107.15,107.15,24232.0,89.1637,89.1637,88.981,88.981,24232.0
2019-02-15 13:30:00,107.17,107.36,107.13,107.36,23457.0,88.9976,89.1554,88.9644,89.1554,23457.0
2019-02-15 14:00:00,107.4,107.48,107.31,107.36,41661.0,89.1886,89.255,89.1138,89.1554,41661.0
2019-02-15 14:30:00,107.36,107.55,107.32,107.51,30381.0,89.1554,89.3132,89.1222,89.2799,30381.0
2019-02-15 15:00:00,107.5,107.51,107.37,107.5,41557.0,89.2716,89.2799,89.1637,89.2716,41557.0
2019-02-15 15:30:00,107.5,107.6,107.37,107.59,258200.0,89.2716,89.3547,89.1637,89.3464,258200.0
2019-02-19 09:30:00,107.7,109.4,107.32,108.87,134606.0,89.4377,90.8495,89.1222,90.4093,134606.0
2019-02-19 10:00:00,108.94,109.11,108.43,108.8,92747.0,90.4675,90.6086,90.0439,90.3512,92747.0
2019-02-19 10:30:00,108.8,109.74,108.68,109.74,69089.0,90.3512,91.1318,90.2515,91.1318,69089.0
2019-02-19 11:00:00,109.73,109.79,109.12,109.23,75318.0,91.1235,91.1733,90.6169,90.7083,75318.0
2019-02-19 11:30:00,109.29,109.71,109.23,109.64,44790.0,90.7581,91.1069,90.7083,91.0488,44790.0
2019-02-19 12:00:00,109.65,109.65,108.74,108.8,41005.0,91.0571,91.0571,90.3014,90.3512,41005.0
2019-02-19 12:30:00,108.8,109.75,108.79,109.5,61752.0,90.3512,91.1401,90.3429,90.9325,61752.0
2019-02-19 13:00:00,109.56,109.57,109.31,109.56,35654.0,90.9823,90.9906,90.7747,90.9823,35654.0
2019-02-19 13:30:00,109.55,109.62,109.35,109.56,44134.0,90.974,91.0321,90.8079,90.9823,44134.0
2019-02-19 14:00:00,109.57,109.61,109.15,109.17,60929.0,90.9906,91.0238,90.6418,90.6585,60929.0
2019-02-19 14:30:00,109.16,109.38,108.93,109.08,122305.0,90.6501,90.8328,90.4592,90.5837,122305.0
2019-02-19 15:00:00,109.08,109.2,109.03,109.07,83128.0,90.5837,90.6834,90.5422,90.5754,83128.0
2019-02-19 15:30:00,109.07,109.21,109.06,109.17,245154.0,90.5754,90.6917,90.5671,90.6585,245154.0
2019-02-20 09:30:00,109.54,109.56,108.55,108.72,104666.0,90.9657,90.9823,90.1436,90.2848,104666.0
2019-02-20 10:00:00,108.63,108.76,108.18,108.5,130940.0,90.21,90.318,89.8363,90.1021,130940.0
2019-02-20 10:30:00,108.5,108.95,108.45,108.86,146488.0,90.1021,90.4758,90.0605,90.401,146488.0
2019-02-20 11:00:00,108.86,109.04,108.77,108.95,64887.0,90.401,90.5505,90.3263,90.4758,64887.0
2019-02-20 11:30:00,108.97,109.34,108.94,109.33,65666.0,90.4924,90.7996,90.4675,90.7913,65666.0
2019-02-20 12:00:00,109.32,109.33,109.09,109.13,38528.0,90.783,90.7913,90.592,90.6252,38528.0
2019-02-20 12:30:00,109.14,109.24,109.03,109.08,42753.0,90.6335,90.7166,90.5422,90.5837,42753.0
2019-02-20 13:00:00,109.06,109.21,109.03,109.16,46940.0,90.5671,90.6917,90.5422,90.6501,46940.0
2019-02-20 13:30:00,109.16,109.33,109.14,109.22,57947.0,90.6501,90.7913,90.6335,90.7,57947.0
2019-02-20 14:00:00,109.22,109.45,108.98,109.06,68921.0,90.7,90.891,90.5007,90.5671,68921.0
2019-02-20 14:30:00,109.07,109.49,109.07,109.34,78388.0,90.5754,90.9242,90.5754,90.7996,78388.0
2019-02-20 15:00:00,109.34,109.34,109.22,109.24,79063.0,90.7996,90.7996,90.7,90.7166,79063.0
2019-02-20 15:30:00,109.24,109.38,108.92,109.16,264944.0,90.7166,90.8328,90.4508,90.6501,264944.0
2019-02-21 09:30:00,108.82,109.8,108.29,109.77,65615.0,90.3678,91.1816,89.9277,91.1567,65615.0
2019-02-21 10:00:00,109.8,109.8,109.15,109.53,47927.0,91.1816,91.1816,90.6418,90.9574,47927.0
2019-02-21 10:30:00,109.43,109.64,109.25,109.48,42232.0,90.8744,91.0488,90.7249,90.9159,42232.0
2019-02-21 11:00:00,109.49,109.93,109.49,109.62,45597.0,90.9242,91.2896,90.9242,91.0321,45597.0
2019-02-21 11:30:00,109.63,110.15,109.63,110.09,46004.0,91.0405,91.4723,91.0405,91.4225,46004.0
2019-02-21 12:00:00,110.08,110.12,109.94,110.07,41293.0,91.4141,91.4474,91.2979,91.4058,41293.0
2019-02-21 12:30:00,110.08,110.18,110.02,110.1,32226.0,91.4141,91.4972,91.3643,91.4308,32226.0
2019-02-21 13:00:00,110.11,110.22,110.08,110.14,40181.0,91.4391,91.5304,91.4141,91.464,40181.0
2019-02-21 13:30:00,110.14,110.3,110.04,110.24,53122.0,91.464,91.5968,91.3809,91.547,53122.0
2019-02-21 14:00:00,110.24,110.3,109.79,109.87,33940.0,91.547,91.5968,91.1733,91.2398,33940.0
2019-02-21 14:30:00,109.89,109.93,109.65,109.74,55307.0,91.2564,91.2896,91.0571,91.1318,55307.0
2019-02-21 15:00:00,109.74,109.99,109.74,109.86,42285.0,91.1318,91.3394,91.1318,91.2315,42285.0
2019-02-21 15:30:00,109.84,109.99,109.76,109.91,190939.0,91.2148,91.3394,91.1484,91.273,190939.0
2019-02-22 09:30:00,110.34,110.47,109.97,110.25,38366.0,91.6301,91.738,91.3228,91.5553,38366.0
2019-02-22 10:00:00,110.22,110.44,110.19,110.34,30280.0,91.5304,91.7131,91.5055,91.6301,30280.0
2019-02-22 10:30:00,110.37,110.57,110.18,110.34,43929.0,91.655,91.8211,91.4972,91.6301,43929.0
2019-02-22 11:00:00,110.39,110.81,110.39,110.65,38930.0,91.6716,92.0204,91.6716,91.8875,38930.0
2019-02-22 11:30:00,110.64,110.65,110.34,110.52,32238.0,91.8792,91.8875,91.6301,91.7795,32238.0
2019-02-22 12:00:00,110.52,110.71,110.46,110.5,75820.0,91.7795,91.9373,91.7297,91.7629,75820.0
2019-02-22 12:30:00,110.46,110.57,110.26,110.5,35061.0,91.7297,91.8211,91.5636,91.7629,35061.0
2019-02-22 13:00:00,110.5,110.52,110.39,110.45,29743.0,91.7629,91.7795,91.6716,91.7214,29743.0
2019-02-22 13:30:00,110.5,110.72,110.47,110.71,81672.0,91.7629,91.9456,91.738,91.9373,81672.0
2019-02-22 14:00:00,110.71,110.77,110.54,110.55,28503.0,91.9373,91.9871,91.7961,91.8045,28503.0
2019-02-22 14:30:00,110.55,110.57,110.37,110.5,92839.0,91.8045,91.8211,91.655,91.7629,92839.0
2019-02-22 15:00:00,110.49,110.67,110.41,110.66,100510.0,91.7546,91.9041,91.6882,91.8958,100510.0
2019-02-22 15:30:00,110.66,110.8,110.49,110.79,202985.0,91.8958,92.0121,91.7546,92.0038,202985.0
2019-02-25 09:30:00,111.36,112.18,110.48,110.97,194347.0,92.4771,93.1581,91.7463,92.1532,194347.0
2019-02-25 10:00:00,111.0,111.36,110.91,111.1,46362.0,92.1781,92.4771,92.1034,92.2612,46362.0
2019-02-25 10:30:00,111.13,111.79,111.03,111.58,60718.0,92.2861,92.8342,92.2031,92.6598,60718.0
2019-02-25 11:00:00,111.58,111.58,111.03,111.11,54975.0,92.6598,92.6598,92.2031,92.2695,54975.0
2019-02-25 11:30:00,111.12,111.33,111.11,111.14,36005.0,92.2778,92.4522,92.2695,92.2944,36005.0
2019-02-25 12:00:00,111.16,111.27,110.88,110.88,56076.0,92.311,92.4024,92.0785,92.0785,56076.0
2019-02-25 12:30:00,110.87,110.91,110.66,110.69,29787.0,92.0702,92.1034,91.8958,91.9207,29787.0
2019-02-25 13:00:00,110.73,110.74,110.33,110.42,37404.0,91.9539,91.9622,91.6218,91.6965,37404.0
2019-02-25 13:30:00,110.42,110.43,109.76,109.82,64303.0,91.6965,91.7048,91.1484,91.1982,64303.0
2019-02-25 14:00:00,109.8,110.13,109.8,110.12,29985.0,91.1816,91.4557,91.1816,91.4474,29985.0
2019-02-25 14:30:00,110.13,110.39,110.08,110.26,20972.0,91.4557,91.6716,91.4141,91.5636,20972.0
2019-02-25 15:00:00,110.24,110.24,109.77,109.8,68580.0,91.547,91.547,91.1567,91.1816,68580.0
2019-02-25 15:30:00,109.78,109.97,109.55,109.64,190449.0,91.165,91.3228,90.974,91.0488,190449.0
2019-02-26 09:30:00,110.58,110.94,109.85,110.8,84811.0,91.8294,92.1283,91.2231,92.0121,84811.0
2019-02-26 10:00:00,110.78,111.26,110.43,110.43,50950.0,91.9955,92.3941,91.7048,91.7048,50950.0
2019-02-26 10:30:00,110.48,110.63,109.84,109.95,35404.0,91.7463,91.8709,91.2148,91.3062,35404.0
2019-02-26 11:00:00,109.95,110.33,109.88,110.06,41965.0,91.3062,91.6218,91.2481,91.3975,41965.0
2019-02-26 11:30:00,110.1,110.24,109.68,109.75,28863.0,91.4308,91.547,91.082,91.1401,28863.0
2019-02-26 12:00:00,109.75,109.93,109.71,109.71,27933.0,91.1401,91.2896,91.1069,91.1069,27933.0
2019-02-26 12:30:00,109.77,109.8,109.68,109.73,17888.0,91.1567,91.1816,91.082,91.1235,17888.0
2019-02-26 13:00:00,109.72,109.95,109.72,109.84,22370.0,91.1152,91.3062,91.1152,91.2148,22370.0
2019-02-26 13:30:00,109.82,109.9,109.7,109.79,18188.0,91.1982,91.2647,91.0986,91.1733,18188.0
2019-02-26 14:00:00,109.78,110.0,109.78,109.92,24163.0,91.165,91.3477,91.165,91.2813,24163.0
2019-02-26 14:30:00,109.91,110.27,109.91,110.2,27051.0,91.273,91.5719,91.273,91.5138,27051.0
2019-02-26 15:00:00,110.2,110.33,109.92,109.92,36264.0,91.5138,91.6218,91.2813,91.2813,36264.0
2019-02-26 15:30:00,109.94,110.01,109.67,109.8,132204.0,91.2979,91.356,91.0737,91.1816,132204.0
2019-02-27 09:30:00,109.53,109.99,108.78,108.93,43934.0,90.9574,91.3394,90.3346,90.4592,43934.0
2019-02-27 10:00:00,108.93,109.01,108.53,108.89,33750.0,90.4592,90.5256,90.127,90.4259,33750.0
2019-02-27 10:30:00,108.88,108.88,108.34,108.41,35751.0,90.4176,90.4176,89.9692,90.0273,35751.0
2019-02-27 11:00:00,108.41,108.74,108.35,108.74,45951.0,90.0273,90.3014,89.9775,90.3014,45951.0
2019-02-27 11:30:00,108.73,108.82,108.6,108.73,23963.0,90.2931,90.3678,90.1851,90.2931,23963.0
2019-02-27 12:00:00,108.73,108.94,108.73,108.92,58165.0,90.2931,90.4675,90.2931,90.4508,58165.0
2019-02-27 12:30:00,108.9,109.25,108.88,109.22,29172.0,90.4342,90.7249,90.4176,90.7,29172.0
2019-02-27 13:00:00,109.19,109.25,109.09,109.1,25957.0,90.6751,90.7249,90.592,90.6003,25957.0
2019-02-27 13:30:00,109.12,109.2,109.06,109.14,27211.0,90.6169,90.6834,90.5671,90.6335,27211.0
2019-02-27 14:00:00,109.1,109.3,109.03,109.23,21664.0,90.6003,90.7664,90.5422,90.7083,21664.0
2019-02-27 14:30:00,109.18,109.47,109.14,109.18,45538.0,90.6668,90.9076,90.6335,90.6668,45538.0
2019-02-27 15:00:00,109.18,109.23,109.05,109.05,55410.0,90.6668,90.7083,90.5588,90.5588,55410.0
2019-02-27 15:30:00,109.04,109.14,109.02,109.13,150834.0,90.5505,90.6335,90.5339,90.6252,150834.0
2019-02-28 09:30:00,109.04,109.22,108.46,108.73,103234.0,90.5505,90.7,90.0688,90.2931,103234.0
2019-02-28 10:00:00,108.73,108.77,108.12,108.17,73100.0,90.2931,90.3263,89.7865,89.828,73100.0
2019-02-28 10:30:00,108.17,108.9,108.14,108.9,70795.0,89.828,90.4342,89.8031,90.4342,70795.0
2019-02-28 11:00:00,108.9,109.03,108.7,109.02,47519.0,90.4342,90.5422,90.2682,90.5339,47519.0
2019-02-28 11:30:00,109.02,109.29,108.93,108.99,60262.0,90.5339,90.7581,90.4592,90.509,60262.0
2019-02-28 12:00:00,109.01,109.03,108.79,108.84,64395.0,90.5256,90.5422,90.3429,90.3844,64395.0
2019-02-28 12:30:00,108.84,108.93,108.67,108.93,34722.0,90.3844,90.4592,90.2432,90.4592,34722.0
2019-02-28 13:00:00,108.94,108.97,108.66,108.69,46053.0,90.4675,90.4924,90.2349,90.2598,46053.0
2019-02-28 13:30:00,108.7,108.91,108.69,108.82,36129.0,90.2682,90.4425,90.2598,90.3678,36129.0
2019-02-28 14:00:00,108.8,108.84,108.65,108.83,41902.0,90.3512,90.3844,90.2266,90.3761,41902.0
2019-02-28 14:30:00,108.83,108.83,108.44,108.54,49785.0,90.3761,90.3761,90.0522,90.1353,49785.0
2019-02-28 15:00:00,108.54,108.75,108.51,108.72,52913.0,90.1353,90.3097,90.1104,90.2848,52913.0
2019-02-28 15:30:00,108.72,108.84,108.59,108.78,227033.0,90.2848,90.3844,90.1768,90.3346,227033.0
2019-03-01 09:30:00,109.46,109.48,108.53,108.59,57599.0,90.8993,90.9159,90.127,90.1768,57599.0
2019-03-01 10:00:00,108.55,108.6,107.93,108.27,48061.0,90.1436,90.1851,89.6287,89.9111,48061.0
2019-03-01 10:30:00,108.26,108.4,108.15,108.31,28407.0,89.9028,90.019,89.8114,89.9443,28407.0
2019-03-01 11:00:00,108.31,108.48,108.26,108.42,32459.0,89.9443,90.0855,89.9028,90.0356,32459.0
2019-03-01 11:30:00,108.45,108.48,107.96,108.07,27539.0,90.0605,90.0855,89.6536,89.745,27539.0
2019-03-01 12:00:00,108.08,108.24,108.06,108.18,32147.0,89.7533,89.8862,89.7367,89.8363,32147.0
2019-03-01 12:30:00,108.19,108.3,108.09,108.24,41641.0,89.8446,89.936,89.7616,89.8862,41641.0
2019-03-01 13:00:00,108.26,108.48,108.24,108.34,36989.0,89.9028,90.0855,89.8862,89.9692,36989.0
2019-03-01 13:30:00,108.35,108.54,108.26,108.5,50074.0,89.9775,90.1353,89.9028,90.1021,50074.0
2019-03-01 14:00:00,108.5,108.75,108.45,108.75,28969.0,90.1021,90.3097,90.0605,90.3097,28969.0
2019-03-01 14:30:00,108.74,108.89,108.71,108.82,39023.0,90.3014,90.4259,90.2765,90.3678,39023.0
2019-03-01 15:00:00,108.8,108.94,108.72,108.82,41467.0,90.3512,90.4675,90.2848,90.3678,41467.0
2019-03-01 15:30:00,108.83,109.14,108.77,109.14,153538.0,90.3761,90.6335,90.3263,90.6335,153538.0
2019-03-04 09:30:00,109.5,109.92,108.9,109.09,34197.0,90.9325,91.2813,90.4342,90.592,34197.0
2019-03-04 10:00:00,109.13,109.13,108.79,109.03,29499.0,90.6252,90.6252,90.3429,90.5422,29499.0
2019-03-04 10:30:00,108.98,109.03,108.5,108.51,35448.0,90.5007,90.5422,90.1021,90.1104,35448.0
2019-03-04 11:00:00,108.51,108.56,108.07,108.07,47982.0,90.1104,90.1519,89.745,89.745,47982.0
2019-03-04 11:30:00,108.07,108.47,107.95,108.06,50198.0,89.745,90.0772,89.6453,89.7367,50198.0
2019-03-04 12:00:00,108.02,108.29,107.74,107.99,34690.0,89.7035,89.9277,89.4709,89.6785,34690.0
2019-03-04 12:30:00,108.01,108.07,107.67,107.79,34713.0,89.6952,89.745,89.4128,89.5125,34713.0
2019-03-04 13:00:00,107.76,107.91,107.66,107.91,24907.0,89.4875,89.6121,89.4045,89.6121,24907.0
2019-03-04 13:30:00,107.92,108.1,107.86,108.05,27900.0,89.6204,89.7699,89.5706,89.7284,27900.0
2019-03-04 14:00:00,108.06,108.33,108.02,108.29,32715.0,89.7367,89.9609,89.7035,89.9277,32715.0
2019-03-04 14:30:00,108.3,108.32,108.0,108.18,45076.0,89.936,89.9526,89.6868,89.8363,45076.0
2019-03-04 15:00:00,108.2,108.21,108.02,108.15,26109.0,89.8529,89.8612,89.7035,89.8114,26109.0
2019-03-04 15:30:00,108.15,108.52,108.11,108.51,150786.0,89.8114,90.1187,89.7782,90.1104,150786.0
2019-03-05 09:30:00,108.86,109.17,108.05,108.39,50786.0,90.401,90.6585,89.7284,90.0107,50786.0
2019-03-05 10:00:00,108.43,108.87,108.41,108.63,31487.0,90.0439,90.4093,90.0273,90.21,31487.0
2019-03-05 10:30:00,108.66,108.83,108.52,108.6,20464.0,90.2349,90.3761,90.1187,90.1851,20464.0
2019-03-05 11:00:00,108.63,108.85,108.54,108.85,26032.0,90.21,90.3927,90.1353,90.3927,26032.0
2019-03-05 11:30:00,108.84,108.94,108.56,108.63,30761.0,90.3844,90.4675,90.1519,90.21,30761.0
2019-03-05 12:00:00,108.62,108.81,108.37,108.41,46177.0,90.2017,90.3595,89.9941,90.0273,46177.0
2019-03-05 12:30:00,108.38,108.58,108.34,108.57,22824.0,90.0024,90.1685,89.9692,90.1602,22824.0
2019-03-05 13:00:00,108.59,108.8,108.58,108.67,24542.0,90.1768,90.3512,90.1685,90.2432,24542.0
2019-03-05 13:30:00,108.68,108.69,108.44,108.61,16986.0,90.2515,90.2598,90.0522,90.1934,16986.0
2019-03-05 14:00:00,108.56,108.7,108.56,108.67,17652.0,90.1519,90.2682,90.1519,90.2432,17652.0
2019-03-05 14:30:00,108.65,108.71,108.57,108.63,21709.0,90.2266,90.2765,90.1602,90.21,21709.0
2019-03-05 15:00:00,108.62,108.62,108.32,108.4,29273.0,90.2017,90.2017,89.9526,90.019,29273.0
2019-03-05 15:30:00,108.4,108.66,108.23,108.33,140564.0,90.019,90.2349,89.8778,89.9609,140564.0
2019-03-06 09:30:00,108.66,108.66,107.82,107.89,33852.0,90.2349,90.2349,89.5374,89.5955,33852.0
2019-03-06 10:00:00,107.92,107.96,107.58,107.68,44716.0,89.6204,89.6536,89.3381,89.4211,44716.0
2019-03-06 10:30:00,107.69,108.05,107.62,108.03,29872.0,89.4294,89.7284,89.3713,89.7118,29872.0
2019-03-06 11:00:00,108.03,108.14,107.93,107.94,40277.0,89.7118,89.8031,89.6287,89.637,40277.0
2019-03-06 11:30:00,107.97,108.11,107.83,107.93,34955.0,89.6619,89.7782,89.5457,89.6287,34955.0
2019-03-06 12:00:00,107.91,108.13,107.87,107.99,27317.0,89.6121,89.7948,89.5789,89.6785,27317.0
2019-03-06 12:30:00,107.99,108.09,107.95,108.03,25237.0,89.6785,89.7616,89.6453,89.7118,25237.0
2019-03-06 13:00:00,108.05,108.07,107.96,108.05,20835.0,89.7284,89.745,89.6536,89.7284,20835.0
2019-03-06 13:30:00,108.07,108.28,108.01,108.27,22861.0,89.745,89.9194,89.6952,89.9111,22861.0
2019-03-06 14:00:00,108.27,108.31,108.1,108.12,35134.0,89.9111,89.9443,89.7699,89.7865,35134.0
2019-03-06 14:30:00,108.14,108.14,107.93,108.05,33201.0,89.8031,89.8031,89.6287,89.7284,33201.0
2019-03-06 15:00:00,108.05,108.11,107.77,107.83,35693.0,89.7284,89.7782,89.4958,89.5457,35693.0
2019-03-06 15:30:00,107.83,108.0,107.76,107.8,123491.0,89.5457,89.6868,89.4875,89.5208,123491.0
2019-03-07 09:30:00,106.91,107.06,106.23,106.99,32833.0,89.4152,89.5407,88.8465,89.4821,32833.0
2019-03-07 10:00:00,106.98,107.14,106.65,106.89,33856.0,89.4738,89.6076,89.1978,89.3985,33856.0
2019-03-07 10:30:00,106.88,107.17,106.87,107.12,20769.0,89.3901,89.6327,89.3818,89.5909,20769.0
2019-03-07 11:00:00,107.11,107.13,106.75,107.05,21198.0,89.5825,89.5992,89.2814,89.5323,21198.0
2019-03-07 11:30:00,107.08,107.18,107.01,107.05,29688.0,89.5574,89.6411,89.4989,89.5323,29688.0
2019-03-07 12:00:00,107.05,107.1,106.8,106.86,31055.0,89.5323,89.5741,89.3232,89.3734,31055.0
2019-03-07 12:30:00,106.91,107.13,106.82,107.09,16060.0,89.4152,89.5992,89.34,89.5658,16060.0
2019-03-07 13:00:00,107.07,107.08,106.85,106.93,46249.0,89.5491,89.5574,89.3651,89.432,46249.0
2019-03-07 13:30:00,106.91,106.95,106.72,106.79,23120.0,89.4152,89.4487,89.2563,89.3149,23120.0
2019-03-07 14:00:00,106.82,106.84,106.65,106.73,31077.0,89.34,89.3567,89.1978,89.2647,31077.0
2019-03-07 14:30:00,106.74,106.8,106.55,106.59,36580.0,89.2731,89.3232,89.1141,89.1476,36580.0
2019-03-07 15:00:00,106.58,106.91,106.49,106.7,62546.0,89.1392,89.4152,89.064,89.2396,62546.0
2019-03-07 15:30:00,106.71,106.94,106.6,106.85,156994.0,89.248,89.4403,89.156,89.3651,156994.0
2019-03-08 09:30:00,106.45,106.85,105.94,105.96,25317.0,89.0305,89.3651,88.604,88.6207,25317.0
2019-03-08 10:00:00,105.93,106.42,105.92,106.11,27042.0,88.5956,89.0054,88.5872,88.7461,27042.0
2019-03-08 10:30:00,106.2,106.22,105.81,105.9,14732.0,88.8214,88.8381,88.4952,88.5705,14732.0
2019-03-08 11:00:00,105.88,106.07,105.88,106.0,26786.0,88.5538,88.7127,88.5538,88.6541,26786.0
2019-03-08 11:30:00,106.05,106.14,105.9,105.99,19801.0,88.696,88.7712,88.5705,88.6458,19801.0
2019-03-08 12:00:00,105.99,106.16,105.88,106.07,21625.0,88.6458,88.788,88.5538,88.7127,21625.0
2019-03-08 12:30:00,106.08,106.18,105.71,105.82,25480.0,88.7211,88.8047,88.4116,88.5036,25480.0
2019-03-08 13:00:00,105.83,105.9,105.69,105.72,29058.0,88.512,88.5705,88.3949,88.42,29058.0
2019-03-08 13:30:00,105.72,105.81,105.62,105.65,35756.0,88.42,88.4952,88.3363,88.3614,35756.0
2019-03-08 14:00:00,105.67,105.82,105.58,105.72,21889.0,88.3781,88.5036,88.3029,88.42,21889.0
2019-03-08 14:30:00,105.75,105.87,105.68,105.76,71939.0,88.4451,88.5454,88.3865,88.4534,71939.0
2019-03-08 15:00:00,105.8,105.92,105.6,105.62,19365.0,88.4869,88.5872,88.3196,88.3363,19365.0
2019-03-08 15:30:00,105.57,106.03,105.57,105.96,82646.0,88.2945,88.6792,88.2945,88.6207,82646.0
2019-03-11 09:30:00,105.9,106.15,105.67,105.72,49419.0,88.5705,88.7796,88.3781,88.42,49419.0
2019-03-11 10:00:00,105.76,105.94,105.65,105.84,25469.0,88.4534,88.604,88.3614,88.5203,25469.0
2019-03-11 10:30:00,105.84,105.95,105.7,105.95,35457.0,88.5203,88.6123,88.4032,88.6123,35457.0
2019-03-11 11:00:00,105.94,106.05,105.79,105.82,33746.0,88.604,88.696,88.4785,88.5036,33746.0
2019-03-11 11:30:00,105.79,105.85,105.67,105.76,40431.0,88.4785,88.5287,88.3781,88.4534,40431.0
2019-03-11 12:00:00,105.74,105.86,105.67,105.8,46924.0,88.4367,88.5371,88.3781,88.4869,46924.0
2019-03-11 12:30:00,105.81,105.86,105.77,105.81,18554.0,88.4952,88.5371,88.4618,88.4952,18554.0
2019-03-11 13:00:00,105.82,106.15,105.78,105.99,46394.0,88.5036,88.7796,88.4701,88.6458,46394.0
2019-03-11 13:30:00,106.0,106.06,105.73,105.91,26533.0,88.6541,88.7043,88.4283,88.5789,26533.0
2019-03-11 14:00:00,105.9,105.9,105.72,105.84,20366.0,88.5705,88.5705,88.42,88.5203,20366.0
2019-03-11 14:30:00,105.85,106.03,105.84,105.97,22783.0,88.5287,88.6792,88.5203,88.6291,22783.0
2019-03-11 15:00:00,105.97,106.13,105.9,106.03,46142.0,88.6291,88.7629,88.5705,88.6792,46142.0
2019-03-11 15:30:00,106.01,106.48,106.01,106.36,132468.0,88.6625,89.0556,88.6625,88.9552,132468.0
2019-03-12 09:30:00,106.67,106.95,106.53,106.67,20349.0,89.2145,89.4487,89.0974,89.2145,20349.0
2019-03-12 10:00:00,106.72,106.97,106.48,106.81,36990.0,89.2563,89.4654,89.0556,89.3316,36990.0
2019-03-12 10:30:00,106.83,106.88,106.53,106.63,42016.0,89.3483,89.3901,89.0974,89.1811,42016.0
2019-03-12 11:00:00,106.62,106.86,106.56,106.84,28893.0,89.1727,89.3734,89.1225,89.3567,28893.0
2019-03-12 11:30:00,106.84,107.09,106.84,107.07,23770.0,89.3567,89.5658,89.3567,89.5491,23770.0
2019-03-12 12:00:00,107.06,107.11,106.94,107.06,18596.0,89.5407,89.5825,89.4403,89.5407,18596.0
2019-03-12 12:30:00,107.05,107.05,106.86,106.9,19177.0,89.5323,89.5323,89.3734,89.4069,19177.0
2019-03-12 13:00:00,106.9,106.97,106.87,106.93,15543.0,89.4069,89.4654,89.3818,89.432,15543.0
2019-03-12 13:30:00,106.95,107.26,106.91,107.14,19830.0,89.4487,89.708,89.4152,89.6076,19830.0
2019-03-12 14:00:00,107.16,107.19,106.84,106.84,27443.0,89.6243,89.6494,89.3567,89.3567,27443.0
2019-03-12 14:30:00,106.86,106.88,106.69,106.73,18275.0,89.3734,89.3901,89.2312,89.2647,18275.0
2019-03-12 15:00:00,106.72,106.73,106.41,106.71,31460.0,89.2563,89.2647,88.9971,89.248,31460.0
2019-03-12 15:30:00,106.69,106.99,106.61,106.75,136878.0,89.2312,89.4821,89.1643,89.2814,136878.0
2019-03-13 09:30:00,107.06,107.37,106.81,107.22,12598.0,89.5407,89.8,89.3316,89.6745,12598.0
2019-03-13 10:00:00,107.25,107.42,106.94,106.95,23616.0,89.6996,89.8418,89.4403,89.4487,23616.0
2019-03-13 10:30:00,106.94,107.07,106.74,107.01,16180.0,89.4403,89.5491,89.2731,89.4989,16180.0
2019-03-13 11:00:00,107.07,107.38,107.07,107.18,13559.0,89.5491,89.8083,89.5491,89.6411,13559.0
2019-03-13 11:30:00,107.18,107.23,107.02,107.15,16564.0,89.6411,89.6829,89.5072,89.616,16564.0
2019-03-13 12:00:00,107.17,107.43,107.14,107.28,35447.0,89.6327,89.8501,89.6076,89.7247,35447.0
2019-03-13 12:30:00,107.26,107.44,107.22,107.4,20159.0,89.708,89.8585,89.6745,89.8251,20159.0
2019-03-13 13:00:00,107.38,107.52,107.34,107.46,12445.0,89.8083,89.9254,89.7749,89.8752,12445.0
2019-03-13 13:30:00,107.45,107.52,107.29,107.49,16329.0,89.8669,89.9254,89.7331,89.9003,16329.0
2019-03-13 14:00:00,107.51,107.59,107.31,107.34,16900.0,89.9171,89.984,89.7498,89.7749,16900.0
2019-03-13 14:30:00,107.33,107.41,107.1,107.35,20205.0,89.7665,89.8334,89.5741,89.7832,20205.0
2019-03-13 15:00:00,107.31,107.31,107.05,107.12,26528.0,89.7498,89.7498,89.5323,89.5909,26528.0
2019-03-13 15:30:00,107.12,107.27,107.09,107.15,69473.0,89.5909,89.7163,89.5658,89.616,69473.0
2019-03-14 09:30:00,106.83,106.88,106.55,106.67,21437.0,89.3483,89.3901,89.1141,89.2145,21437.0
2019-03-14 10:00:00,106.66,106.68,106.26,106.63,18580.0,89.2061,89.2229,88.8716,89.1811,18580.0
2019-03-14 10:30:00,106.63,106.85,106.5,106.85,17431.0,89.1811,89.3651,89.0723,89.3651,17431.0
2019-03-14 11:00:00,106.86,106.99,106.77,106.91,23346.0,89.3734,89.4821,89.2981,89.4152,23346.0
2019-03-14 11:30:00,106.9,107.05,106.82,106.91,26147.0,89.4069,89.5323,89.34,89.4152,26147.0
2019-03-14 12:00:00,106.9,107.15,106.88,107.02,27338.0,89.4069,89.616,89.3901,89.5072,27338.0
2019-03-14 12:30:00,106.99,107.17,106.98,107.08,20633.0,89.4821,89.6327,89.4738,89.5574,20633.0
2019-03-14 13:00:00,107.08,107.13,106.97,107.04,27730.0,89.5574,89.5992,89.4654,89.524,27730.0
2019-03-14 13:30:00,107.05,107.25,107.03,107.08,29214.0,89.5323,89.6996,89.5156,89.5574,29214.0
2019-03-14 14:00:00,107.05,107.16,106.99,107.15,30044.0,89.5323,89.6243,89.4821,89.616,30044.0
2019-03-14 14:30:00,107.14,107.23,107.03,107.19,31848.0,89.6076,89.6829,89.5156,89.6494,31848.0
2019-03-14 15:00:00,107.17,107.33,107.14,107.25,26713.0,89.6327,89.7665,89.6076,89.6996,26713.0
2019-03-14 15:30:00,107.25,107.26,107.01,107.1,126670.0,89.6996,89.708,89.4989,89.5741,126670.0
2019-03-15 09:30:00,106.8,107.4,106.35,106.64,165264.0,89.3232,89.8251,88.9469,89.1894,165264.0
2019-03-15 10:00:00,106.66,107.12,106.57,107.02,38783.0,89.2061,89.5909,89.1309,89.5072,38783.0
2019-03-15 10:30:00,107.02,107.14,106.86,107.02,53310.0,89.5072,89.6076,89.3734,89.5072,53310.0
2019-03-15 11:00:00,106.99,107.22,106.94,107.06,24773.0,89.4821,89.6745,89.4403,89.5407,24773.0
2019-03-15 11:30:00,107.08,107.32,107.07,107.13,23772.0,89.5574,89.7581,89.5491,89.5992,23772.0
2019-03-15 12:00:00,107.12,107.37,107.11,107.37,20960.0,89.5909,89.8,89.5825,89.8,20960.0
2019-03-15 12:30:00,107.37,107.63,107.36,107.45,29362.0,89.8,90.0174,89.7916,89.8669,29362.0
2019-03-15 13:00:00,107.48,107.53,107.33,107.34,35876.0,89.892,89.9338,89.7665,89.7749,35876.0
2019-03-15 13:30:00,107.35,107.45,107.24,107.25,23738.0,89.7832,89.8669,89.6912,89.6996,23738.0
2019-03-15 14:00:00,107.25,107.48,107.22,107.25,51313.0,89.6996,89.892,89.6745,89.6996,51313.0
2019-03-15 14:30:00,107.25,107.32,107.07,107.12,96127.0,89.6996,89.7581,89.5491,89.5909,96127.0
2019-03-15 15:00:00,107.12,107.19,106.75,106.92,145920.0,89.5909,89.6494,89.2814,89.4236,145920.0
2019-03-15 15:30:00,106.9,107.16,106.7,107.06,249279.0,89.4069,89.6243,89.2396,89.5407,249279.0
2019-03-18 09:30:00,107.18,107.69,106.87,107.66,24800.0,89.6411,90.0676,89.3818,90.0425,24800.0
2019-03-18 10:00:00,107.65,107.94,107.54,107.6,46376.0,90.0341,90.2767,89.9421,89.9923,46376.0
2019-03-18 10:30:00,107.62,107.93,107.62,107.82,22535.0,90.0091,90.2683,90.0091,90.1763,22535.0
2019-03-18 11:00:00,107.81,107.83,107.34,107.41,26874.0,90.168,90.1847,89.7749,89.8334,26874.0
2019-03-18 11:30:00,107.37,107.46,107.23,107.23,15341.0,89.8,89.8752,89.6829,89.6829,15341.0
2019-03-18 12:00:00,107.2,107.27,107.02,107.04,54665.0,89.6578,89.7163,89.5072,89.524,54665.0
2019-03-18 12:30:00,107.03,107.41,107.01,107.22,31020.0,89.5156,89.8334,89.4989,89.6745,31020.0
2019-03-18 13:00:00,107.22,107.3,107.12,107.25,24872.0,89.6745,89.7414,89.5909,89.6996,24872.0
2019-03-18 13:30:00,107.25,107.27,107.11,107.25,25696.0,89.6996,89.7163,89.5825,89.6996,25696.0
2019-03-18 14:00:00,107.25,107.28,107.11,107.17,28201.0,89.6996,89.7247,89.5825,89.6327,28201.0
2019-03-18 14:30:00,107.16,107.26,107.12,107.23,30415.0,89.6243,89.708,89.5909,89.6829,30415.0
2019-03-18 15:00:00,107.23,107.25,107.06,107.17,37718.0,89.6829,89.6996,89.5407,89.6327,37718.0
2019-03-18 15:30:00,107.17,107.41,107.16,107.31,181540.0,89.6327,89.8334,89.6243,89.7498,181540.0
2019-03-19 09:30:00,107.56,107.57,107.08,107.08,23044.0,89.9589,89.9672,89.5574,89.5574,23044.0
2019-03-19 10:00:00,107.12,107.45,107.06,107.35,25529.0,89.5909,89.8669,89.5407,89.7832,25529.0
2019-03-19 10:30:00,107.35,107.44,107.24,107.24,21992.0,89.7832,89.8585,89.6912,89.6912,21992.0
2019-03-19 11:00:00,107.23,107.63,107.22,107.6,18800.0,89.6829,90.0174,89.6745,89.9923,18800.0
2019-03-19 11:30:00,107.59,108.1,107.52,108.06,26943.0,89.984,90.4105,89.9254,90.377,26943.0
2019-03-19 12:00:00,108.04,108.08,107.93,108.03,23086.0,90.3603,90.3938,90.2683,90.352,23086.0
2019-03-19 12:30:00,108.01,108.04,107.57,107.88,35598.0,90.3352,90.3603,89.9672,90.2265,35598.0
2019-03-19 13:00:00,107.86,107.93,107.77,107.79,17515.0,90.2098,90.2683,90.1345,90.1512,17515.0
2019-03-19 13:30:00,107.77,107.83,107.49,107.58,21915.0,90.1345,90.1847,89.9003,89.9756,21915.0
2019-03-19 14:00:00,107.57,107.59,107.33,107.41,22979.0,89.9672,89.984,89.7665,89.8334,22979.0
2019-03-19 14:30:00,107.42,107.51,107.24,107.24,26140.0,89.8418,89.9171,89.6912,89.6912,26140.0
2019-03-19 15:00:00,107.29,107.36,106.96,106.99,32425.0,89.7331,89.7916,89.4571,89.4821,32425.0
2019-03-19 15:30:00,106.99,107.3,106.74,107.21,177289.0,89.4821,89.7414,89.2731,89.6661,177289.0
2019-03-20 09:30:00,106.88,107.56,106.88,107.16,18705.0,89.3901,89.9589,89.3901,89.6243,18705.0
2019-03-20 10:00:00,107.2,107.27,107.08,107.15,22676.0,89.6578,89.7163,89.5574,89.616,22676.0
2019-03-20 10:30:00,107.17,107.28,107.07,107.28,24841.0,89.6327,89.7247,89.5491,89.7247,24841.0
2019-03-20 11:00:00,107.29,107.37,107.24,107.29,20532.0,89.7331,89.8,89.6912,89.7331,20532.0
2019-03-20 11:30:00,107.3,107.36,107.0,107.0,26348.0,89.7414,89.7916,89.4905,89.4905,26348.0
2019-03-20 12:00:00,107.02,107.23,107.02,107.17,14937.0,89.5072,89.6829,89.5072,89.6327,14937.0
2019-03-20 12:30:00,107.16,107.31,106.93,107.31,16664.0,89.6243,89.7498,89.432,89.7498,16664.0
2019-03-20 13:00:00,107.27,107.35,107.11,107.12,9703.0,89.7163,89.7832,89.5825,89.5909,9703.0
2019-03-20 13:30:00,107.13,107.27,107.12,107.27,13195.0,89.5992,89.7163,89.5909,89.7163,13195.0
2019-03-20 14:00:00,107.33,107.98,107.33,107.94,24505.0,89.7665,90.3101,89.7665,90.2767,24505.0
2019-03-20 14:30:00,107.9,108.16,107.84,107.99,25316.0,90.2432,90.4607,90.193,90.3185,25316.0
2019-03-20 15:00:00,108.09,108.1,107.57,107.57,32971.0,90.4021,90.4105,89.9672,89.9672,32971.0
2019-03-20 15:30:00,107.58,107.58,107.13,107.22,97293.0,89.9756,89.9756,89.5992,89.6745,97293.0
2019-03-21 09:30:00,107.19,108.1,106.93,108.0,16230.0,89.6494,90.4105,89.432,90.3269,16230.0
2019-03-21 10:00:00,108.08,108.3,108.03,108.18,15567.0,90.3938,90.5778,90.352,90.4774,15567.0
2019-03-21 10:30:00,108.18,108.49,108.05,108.41,20509.0,90.4774,90.7367,90.3687,90.6698,20509.0
2019-03-21 11:00:00,108.4,108.64,108.36,108.54,17773.0,90.6614,90.8621,90.628,90.7785,17773.0
2019-03-21 11:30:00,108.52,108.94,108.44,108.94,23417.0,90.7618,91.113,90.6949,91.113,23417.0
2019-03-21 12:00:00,108.93,108.93,108.56,108.58,27051.0,91.1047,91.1047,90.7952,90.812,27051.0
2019-03-21 12:30:00,108.6,108.65,108.5,108.63,13688.0,90.8287,90.8705,90.745,90.8538,13688.0
2019-03-21 13:00:00,108.6,108.83,108.6,108.83,16254.0,90.8287,91.021,90.8287,91.021,16254.0
2019-03-21 13:30:00,108.81,108.9,108.63,108.82,17674.0,91.0043,91.0796,90.8538,91.0127,17674.0
2019-03-21 14:00:00,108.83,109.11,108.83,109.03,31853.0,91.021,91.2552,91.021,91.1883,31853.0
2019-03-21 14:30:00,109.04,109.39,108.96,109.11,45107.0,91.1967,91.4894,91.1298,91.2552,45107.0
2019-03-21 15:00:00,109.12,109.27,108.89,108.94,27671.0,91.2636,91.389,91.0712,91.113,27671.0
2019-03-21 15:30:00,108.96,109.13,108.85,109.1,116728.0,91.1298,91.272,91.0378,91.2469,116728.0
2019-03-22 09:30:00,108.49,109.33,108.49,108.76,36404.0,90.7367,91.4392,90.7367,90.9625,36404.0
2019-03-22 10:00:00,108.71,109.06,108.71,108.83,16764.0,90.9207,91.2134,90.9207,91.021,16764.0
2019-03-22 10:30:00,108.89,109.13,108.71,108.71,11176.0,91.0712,91.272,90.9207,90.9207,11176.0
2019-03-22 11:00:00,108.73,108.88,108.62,108.67,16530.0,90.9374,91.0629,90.8454,90.8872,16530.0
2019-03-22 11:30:00,108.63,108.72,107.86,107.89,26714.0,90.8538,90.929,90.2098,90.2349,26714.0
2019-03-22 12:00:00,107.93,108.11,107.77,107.77,17407.0,90.2683,90.4189,90.1345,90.1345,17407.0
2019-03-22 12:30:00,107.77,107.98,107.55,107.86,19570.0,90.1345,90.3101,89.9505,90.2098,19570.0
2019-03-22 13:00:00,107.91,108.03,107.81,107.85,10852.0,90.2516,90.352,90.168,90.2014,10852.0
2019-03-22 13:30:00,107.85,107.93,107.67,107.73,26354.0,90.2014,90.2683,90.0509,90.1011,26354.0
2019-03-22 14:00:00,107.76,108.24,107.76,108.1,17139.0,90.1261,90.5276,90.1261,90.4105,17139.0
2019-03-22 14:30:00,108.1,108.24,107.87,108.2,24303.0,90.4105,90.5276,90.2181,90.4941,24303.0
2019-03-22 15:00:00,108.22,108.26,107.91,107.91,26430.0,90.5109,90.5443,90.2516,90.2516,26430.0
2019-03-22 15:30:00,107.9,107.94,107.43,107.48,83337.0,90.2432,90.2767,89.8501,89.892,83337.0
2019-03-25 09:30:00,107.45,107.84,107.06,107.82,50948.0,89.8669,90.193,89.5407,90.1763,50948.0
2019-03-25 10:00:00,107.83,108.45,107.79,108.35,27037.0,90.1847,90.7032,90.1512,90.6196,27037.0
2019-03-25 10:30:00,108.36,108.78,108.33,108.67,23791.0,90.628,90.9792,90.6029,90.8872,23791.0
2019-03-25 11:00:00,108.65,108.85,108.6,108.81,47605.0,90.8705,91.0378,90.8287,91.0043,47605.0
2019-03-25 11:30:00,108.81,108.9,108.43,108.47,33529.0,91.0043,91.0796,90.6865,90.72,33529.0
2019-03-25 12:00:00,108.45,108.63,108.43,108.54,19887.0,90.7032,90.8538,90.6865,90.7785,19887.0
2019-03-25 12:30:00,108.53,108.53,108.22,108.36,20698.0,90.7701,90.7701,90.5109,90.628,20698.0
2019-03-25 13:00:00,108.36,108.38,108.11,108.31,16504.0,90.628,90.6447,90.4189,90.5861,16504.0
2019-03-25 13:30:00,108.3,108.3,107.99,108.03,43965.0,90.5778,90.5778,90.3185,90.352,43965.0
2019-03-25 14:00:00,108.04,108.15,107.88,107.96,30425.0,90.3603,90.4523,90.2265,90.2934,30425.0
2019-03-25 14:30:00,107.97,108.06,107.87,107.98,79129.0,90.3018,90.377,90.2181,90.3101,79129.0
2019-03-25 15:00:00,108.0,108.26,107.98,108.15,87754.0,90.3269,90.5443,90.3101,90.4523,87754.0
2019-03-25 15:30:00,108.14,108.21,108.0,108.11,110922.0,90.444,90.5025,90.3269,90.4189,110922.0
2019-03-26 09:30:00,108.91,109.08,108.48,108.98,25058.0,91.088,91.2301,90.7283,91.1465,25058.0
2019-03-26 10:00:00,108.88,109.25,108.75,109.21,19511.0,91.0629,91.3723,90.9541,91.3389,19511.0
2019-03-26 10:30:00,109.2,109.34,109.02,109.34,31093.0,91.3305,91.4476,91.18,91.4476,31093.0
2019-03-26 11:00:00,109.35,109.37,109.16,109.33,14215.0,91.456,91.4727,91.297,91.4392,14215.0
2019-03-26 11:30:00,109.3,109.31,108.85,108.96,11000.0,91.4141,91.4225,91.0378,91.1298,11000.0
2019-03-26 12:00:00,108.96,109.13,108.93,108.94,13367.0,91.1298,91.272,91.1047,91.113,13367.0
2019-03-26 12:30:00,108.96,108.98,108.68,108.73,13990.0,91.1298,91.1465,90.8956,90.9374,13990.0
2019-03-26 13:00:00,108.76,108.95,108.74,108.86,11099.0,90.9625,91.1214,90.9458,91.0461,11099.0
2019-03-26 13:30:00,108.9,108.92,108.74,108.87,27791.0,91.0796,91.0963,90.9458,91.0545,27791.0
2019-03-26 14:00:00,108.86,108.91,108.58,108.65,15177.0,91.0461,91.088,90.812,90.8705,15177.0
2019-03-26 14:30:00,108.63,109.2,108.58,109.13,13251.0,90.8538,91.3305,90.812,91.272,13251.0
2019-03-26 15:00:00,109.13,109.19,108.93,108.97,16978.0,91.272,91.3221,91.1047,91.1381,16978.0
2019-03-26 15:30:00,108.93,109.25,108.92,109.19,83243.0,91.1047,91.3723,91.0963,91.3221,83243.0
2019-03-27 09:30:00,109.41,109.86,109.16,109.54,29757.0,91.5061,91.8825,91.297,91.6149,29757.0
2019-03-27 10:00:00,109.56,109.84,109.56,109.65,19920.0,91.6316,91.8658,91.6316,91.7069,19920.0
2019-03-27 10:30:00,109.67,109.78,109.41,109.46,26501.0,91.7236,91.8156,91.5061,91.548,26501.0
2019-03-27 11:00:00,109.45,109.47,108.99,108.99,32912.0,91.5396,91.5563,91.1549,91.1549,32912.0
2019-03-27 11:30:00,108.99,109.13,108.87,109.13,13977.0,91.1549,91.272,91.0545,91.272,13977.0
2019-03-27 12:00:00,109.13,109.26,109.07,109.22,12375.0,91.272,91.3807,91.2218,91.3472,12375.0
2019-03-27 12:30:00,109.2,109.28,109.01,109.08,19210.0,91.3305,91.3974,91.1716,91.2301,19210.0
2019-03-27 13:00:00,109.03,109.3,108.96,109.3,8801.0,91.1883,91.4141,91.1298,91.4141,8801.0
2019-03-27 13:30:00,109.26,109.47,109.15,109.33,25814.0,91.3807,91.5563,91.2887,91.4392,25814.0
2019-03-27 14:00:00,109.35,109.62,109.29,109.62,15429.0,91.456,91.6818,91.4058,91.6818,15429.0
2019-03-27 14:30:00,109.62,109.68,109.45,109.49,17648.0,91.6818,91.732,91.5396,91.573,17648.0
2019-03-27 15:00:00,109.49,109.67,109.46,109.66,20183.0,91.573,91.7236,91.548,91.7152,20183.0
2019-03-27 15:30:00,109.71,109.88,109.41,109.51,99095.0,91.757,91.8992,91.5061,91.5898,99095.0
2019-03-28 09:30:00,110.0,110.46,109.85,110.41,18973.0,91.9996,92.3843,91.8741,92.3425,18973.0
2019-03-28 10:00:00,110.45,110.63,110.41,110.52,12401.0,92.3759,92.5265,92.3425,92.4345,12401.0
2019-03-28 10:30:00,110.58,110.58,110.26,110.29,13806.0,92.4847,92.4847,92.217,92.2421,13806.0
2019-03-28 11:00:00,110.29,110.44,110.2,110.21,19070.0,92.2421,92.3676,92.1669,92.1752,19070.0
2019-03-28 11:30:00,110.2,110.22,109.87,110.06,9201.0,92.1669,92.1836,91.8909,92.0498,9201.0
2019-03-28 12:00:00,110.09,110.35,109.96,110.35,13911.0,92.0749,92.2923,91.9661,92.2923,13911.0
2019-03-28 12:30:00,110.35,110.6,110.31,110.57,10908.0,92.2923,92.5014,92.2589,92.4763,10908.0
2019-03-28 13:00:00,110.58,110.64,110.47,110.6,9015.0,92.4847,92.5349,92.3927,92.5014,9015.0
2019-03-28 13:30:00,110.56,110.57,110.46,110.57,6482.0,92.4679,92.4763,92.3843,92.4763,6482.0
2019-03-28 14:00:00,110.55,110.66,110.51,110.65,17504.0,92.4596,92.5516,92.4261,92.5432,17504.0
2019-03-28 14:30:00,110.64,110.64,110.47,110.55,17762.0,92.5349,92.5349,92.3927,92.4596,17762.0
2019-03-28 15:00:00,110.56,110.63,110.52,110.54,22733.0,92.4679,92.5265,92.4345,92.4512,22733.0
2019-03-28 15:30:00,110.56,111.04,110.55,111.0,119040.0,92.4679,92.8694,92.4596,92.8359,119040.0
2019-03-29 09:30:00,111.4,111.71,111.09,111.7,31437.0,93.1705,93.4298,92.9112,93.4214,31437.0
2019-03-29 10:00:00,111.76,111.8,111.45,111.8,28144.0,93.4716,93.505,93.2123,93.505,28144.0
2019-03-29 10:30:00,111.8,111.96,111.68,111.81,32763.0,93.505,93.6389,93.4047,93.5134,32763.0
2019-03-29 11:00:00,111.83,111.9,111.59,111.65,37449.0,93.5301,93.5887,93.3294,93.3796,37449.0
2019-03-29 11:30:00,111.61,111.96,111.6,111.91,25713.0,93.3461,93.6389,93.3378,93.597,25713.0
2019-03-29 12:00:00,111.91,111.91,111.51,111.71,31624.0,93.597,93.597,93.2625,93.4298,31624.0
2019-03-29 12:30:00,111.71,111.9,111.69,111.89,31142.0,93.4298,93.5887,93.413,93.5803,31142.0
2019-03-29 13:00:00,111.9,112.09,111.84,111.87,28188.0,93.5887,93.7476,93.5385,93.5636,28188.0
2019-03-29 13:30:00,111.87,111.92,111.66,111.7,34831.0,93.5636,93.6054,93.3879,93.4214,34831.0
2019-03-29 14:00:00,111.71,111.97,111.67,111.96,51084.0,93.4298,93.6472,93.3963,93.6389,51084.0
2019-03-29 14:30:00,111.95,112.12,111.79,112.04,39876.0,93.6305,93.7727,93.4967,93.7058,39876.0
2019-03-29 15:00:00,112.04,112.11,111.77,111.91,60449.0,93.7058,93.7643,93.4799,93.597,60449.0
2019-03-29 15:30:00,111.89,112.16,111.81,112.03,151421.0,93.5803,93.8061,93.5134,93.6974,151421.0
2019-04-01 09:30:00,112.6,112.98,112.42,112.42,36770.0,94.1741,94.4919,94.0236,94.0236,36770.0
2019-04-01 10:00:00,112.53,112.69,112.41,112.41,21854.0,94.1156,94.2494,94.0152,94.0152,21854.0
2019-04-01 10:30:00,112.37,112.44,112.17,112.33,23529.0,93.9818,94.0403,93.8145,93.9483,23529.0
2019-04-01 11:00:00,112.36,112.56,112.35,112.55,24749.0,93.9734,94.1407,93.965,94.1323,24749.0
2019-04-01 11:30:00,112.5,112.56,112.28,112.45,18792.0,94.0905,94.1407,93.9065,94.0487,18792.0
2019-04-01 12:00:00,112.45,112.55,112.26,112.33,24500.0,94.0487,94.1323,93.8898,93.9483,24500.0
2019-04-01 12:30:00,112.35,112.6,112.33,112.6,20260.0,93.965,94.1741,93.9483,94.1741,20260.0
2019-04-01 13:00:00,112.6,112.84,112.6,112.68,20525.0,94.1741,94.3748,94.1741,94.241,20525.0
2019-04-01 13:30:00,112.67,112.79,112.65,112.71,19120.0,94.2327,94.333,94.2159,94.2661,19120.0
2019-04-01 14:00:00,112.71,112.92,112.69,112.78,26093.0,94.2661,94.4418,94.2494,94.3247,26093.0
2019-04-01 14:30:00,112.78,112.86,112.73,112.81,22928.0,94.3247,94.3916,94.2828,94.3498,22928.0
2019-04-01 15:00:00,112.8,112.88,112.71,112.88,34176.0,94.3414,94.4083,94.2661,94.4083,34176.0
2019-04-01 15:30:00,112.88,113.21,112.84,113.09,93347.0,94.4083,94.6843,94.3748,94.5839,93347.0
2019-04-02 09:30:00,112.78,113.07,112.42,112.42,41381.0,94.3247,94.5672,94.0236,94.0236,41381.0
2019-04-02 10:00:00,112.5,112.66,112.22,112.58,33094.0,94.0905,94.2243,93.8563,94.1574,33094.0
2019-04-02 10:30:00,112.5,112.67,112.37,112.46,21563.0,94.0905,94.2327,93.9818,94.057,21563.0
2019-04-02 11:00:00,112.46,112.47,112.16,112.42,27823.0,94.057,94.0654,93.8061,94.0236,27823.0
2019-04-02 11:30:00,112.4,112.54,112.25,112.35,19346.0,94.0069,94.1239,93.8814,93.965,19346.0
2019-04-02 12:00:00,112.32,112.52,112.3,112.43,16684.0,93.9399,94.1072,93.9232,94.0319,16684.0
2019-04-02 12:30:00,112.42,112.48,112.35,112.42,22722.0,94.0236,94.0738,93.965,94.0236,22722.0
2019-04-02 13:00:00,112.39,112.54,112.37,112.45,17800.0,93.9985,94.1239,93.9818,94.0487,17800.0
2019-04-02 13:30:00,112.44,112.53,112.37,112.43,17639.0,94.0403,94.1156,93.9818,94.0319,17639.0
2019-04-02 14:00:00,112.41,112.55,112.38,112.42,30482.0,94.0152,94.1323,93.9901,94.0236,30482.0
2019-04-02 14:30:00,112.43,112.54,112.41,112.52,24563.0,94.0319,94.1239,94.0152,94.1072,24563.0
2019-04-02 15:00:00,112.53,112.61,112.47,112.51,58411.0,94.1156,94.1825,94.0654,94.0989,58411.0
2019-04-02 15:30:00,112.5,112.66,112.39,112.49,206158.0,94.0905,94.2243,93.9985,94.0821,206158.0
2019-04-03 09:30:00,112.7,113.05,112.51,112.77,100635.0,94.2578,94.5505,94.0989,94.3163,100635.0
2019-04-03 10:00:00,112.72,112.86,112.52,112.63,60668.0,94.2745,94.3916,94.1072,94.1992,60668.0
2019-04-03 10:30:00,112.66,112.68,112.25,112.47,46110.0,94.2243,94.241,93.8814,94.0654,46110.0
2019-04-03 11:00:00,112.47,112.75,112.46,112.7,55825.0,94.0654,94.2996,94.057,94.2578,55825.0
2019-04-03 11:30:00,112.74,112.8,112.64,112.75,79547.0,94.2912,94.3414,94.2076,94.2996,79547.0
2019-04-03 12:00:00,112.75,112.78,112.67,112.74,42038.0,94.2996,94.3247,94.2327,94.2912,42038.0
2019-04-03 12:30:00,112.73,112.78,112.65,112.72,48220.0,94.2828,94.3247,94.2159,94.2745,48220.0
2019-04-03 13:00:00,112.73,112.8,112.69,112.75,43576.0,94.2828,94.3414,94.2494,94.2996,43576.0
2019-04-03 13:30:00,112.74,112.76,112.62,112.66,32257.0,94.2912,94.3079,94.1909,94.2243,32257.0
2019-04-03 14:00:00,112.64,112.76,112.61,112.73,48607.0,94.2076,94.3079,94.1825,94.2828,48607.0
2019-04-03 14:30:00,112.74,112.76,112.6,112.68,44784.0,94.2912,94.3079,94.1741,94.241,44784.0
2019-04-03 15:00:00,112.66,112.73,112.45,112.62,35682.0,94.2243,94.2828,94.0487,94.1909,35682.0
2019-04-03 15:30:00,112.59,112.61,112.43,112.59,164804.0,94.1658,94.1825,94.0319,94.1658,164804.0
2019-04-04 09:30:00,112.99,113.49,112.6,113.24,47491.0,94.5003,94.9185,94.1741,94.7094,47491.0
2019-04-04 10:00:00,113.23,113.3,112.98,113.21,17340.0,94.701,94.7596,94.4919,94.6843,17340.0
2019-04-04 10:30:00,113.21,113.28,113.16,113.24,37669.0,94.6843,94.7428,94.6425,94.7094,37669.0
2019-04-04 11:00:00,113.24,113.32,113.07,113.2,31496.0,94.7094,94.7763,94.5672,94.6759,31496.0
2019-04-04 11:30:00,113.21,113.29,113.03,113.04,30074.0,94.6843,94.7512,94.5338,94.5421,30074.0
2019-04-04 12:00:00,113.04,113.18,112.94,113.08,12625.0,94.5421,94.6592,94.4585,94.5756,12625.0
2019-04-04 12:30:00,113.05,113.23,113.05,113.22,11395.0,94.5505,94.701,94.5505,94.6927,11395.0
2019-04-04 13:00:00,113.25,113.25,113.11,113.25,22383.0,94.7178,94.7178,94.6007,94.7178,22383.0
2019-04-04 13:30:00,113.25,113.36,113.17,113.19,43884.0,94.7178,94.8098,94.6508,94.6676,43884.0
2019-04-04 14:00:00,113.19,113.33,113.19,113.23,30649.0,94.6676,94.7847,94.6676,94.701,30649.0
2019-04-04 14:30:00,113.24,113.38,113.21,113.26,64313.0,94.7094,94.8265,94.6843,94.7261,64313.0
2019-04-04 15:00:00,113.27,113.36,113.18,113.25,89686.0,94.7345,94.8098,94.6592,94.7178,89686.0
2019-04-04 15:30:00,113.26,113.61,113.24,113.58,178119.0,94.7261,95.0188,94.7094,94.9938,178119.0
2019-04-05 09:30:00,113.76,114.41,113.6,114.33,22448.0,95.1443,95.6879,95.0105,95.621,22448.0
2019-04-05 10:00:00,114.31,114.56,114.09,114.48,18760.0,95.6043,95.8134,95.4203,95.7465,18760.0
2019-04-05 10:30:00,114.46,114.67,114.39,114.53,34727.0,95.7298,95.9054,95.6712,95.7883,34727.0
2019-04-05 11:00:00,114.55,114.78,114.54,114.7,15331.0,95.805,95.9974,95.7967,95.9305,15331.0
2019-04-05 11:30:00,114.65,114.79,114.56,114.72,17580.0,95.8887,96.0058,95.8134,95.9472,17580.0
2019-04-05 12:00:00,114.64,114.75,114.33,114.38,23932.0,95.8803,95.9723,95.621,95.6628,23932.0
2019-04-05 12:30:00,114.38,114.39,114.04,114.32,28972.0,95.6628,95.6712,95.3785,95.6127,28972.0
2019-04-05 13:00:00,114.31,114.4,114.21,114.39,15038.0,95.6043,95.6796,95.5207,95.6712,15038.0
2019-04-05 13:30:00,114.39,114.71,114.35,114.71,27319.0,95.6712,95.9388,95.6378,95.9388,27319.0
2019-04-05 14:00:00,114.66,114.74,114.53,114.73,18352.0,95.897,95.9639,95.7883,95.9556,18352.0
2019-04-05 14:30:00,114.69,114.73,114.57,114.73,20389.0,95.9221,95.9556,95.8218,95.9556,20389.0
2019-04-05 15:00:00,114.69,114.89,114.65,114.87,18165.0,95.9221,96.0894,95.8887,96.0727,18165.0
2019-04-05 15:30:00,114.86,115.2,114.86,115.14,100827.0,96.0643,96.3487,96.0643,96.2985,100827.0
2019-04-08 09:30:00,114.77,114.81,113.96,114.16,36517.0,95.989,96.0225,95.3116,95.4788,36517.0
2019-04-08 10:00:00,114.3,114.3,113.86,113.96,27266.0,95.5959,95.5959,95.2279,95.3116,27266.0
2019-04-08 10:30:00,113.89,114.44,113.89,114.18,40492.0,95.253,95.713,95.253,95.4956,40492.0
2019-04-08 11:00:00,114.16,114.37,114.04,114.35,38208.0,95.4788,95.6545,95.3785,95.6378,38208.0
2019-04-08 11:30:00,114.36,114.7,114.36,114.48,19591.0,95.6461,95.9305,95.6461,95.7465,19591.0
2019-04-08 12:00:00,114.48,114.5,114.21,114.26,12531.0,95.7465,95.7632,95.5207,95.5625,12531.0
2019-04-08 12:30:00,114.28,114.45,114.25,114.31,11287.0,95.5792,95.7214,95.5541,95.6043,11287.0
2019-04-08 13:00:00,114.31,114.47,114.29,114.42,17130.0,95.6043,95.7381,95.5876,95.6963,17130.0
2019-04-08 13:30:00,114.45,114.59,114.37,114.58,18446.0,95.7214,95.8385,95.6545,95.8301,18446.0
2019-04-08 14:00:00,114.6,114.6,114.44,114.5,19777.0,95.8468,95.8468,95.713,95.7632,19777.0
2019-04-08 14:30:00,114.48,114.6,114.4,114.45,17624.0,95.7465,95.8468,95.6796,95.7214,17624.0
2019-04-08 15:00:00,114.49,114.51,114.34,114.36,27886.0,95.7548,95.7716,95.6294,95.6461,27886.0
2019-04-08 15:30:00,114.36,114.42,114.26,114.38,84638.0,95.6461,95.6963,95.5625,95.6628,84638.0
2019-04-09 09:30:00,114.0,114.0,113.26,113.6,26895.0,95.345,95.345,94.7261,95.0105,26895.0
2019-04-09 10:00:00,113.59,113.72,113.31,113.53,22635.0,95.0021,95.1108,94.7679,94.9519,22635.0
2019-04-09 10:30:00,113.56,113.7,113.49,113.66,21038.0,94.977,95.0941,94.9185,95.0607,21038.0
2019-04-09 11:00:00,113.64,113.76,113.36,113.42,24399.0,95.0439,95.1443,94.8098,94.8599,24399.0
2019-04-09 11:30:00,113.47,113.48,113.25,113.45,19820.0,94.9018,94.9101,94.7178,94.885,19820.0
2019-04-09 12:00:00,113.4,113.52,113.35,113.51,13675.0,94.8432,94.9436,94.8014,94.9352,13675.0
2019-04-09 12:30:00,113.53,113.53,113.24,113.26,16321.0,94.9519,94.9519,94.7094,94.7261,16321.0
2019-04-09 13:00:00,113.21,113.31,113.0,113.09,25698.0,94.6843,94.7679,94.5087,94.5839,25698.0
2019-04-09 13:30:00,113.09,113.15,112.89,112.92,17527.0,94.5839,94.6341,94.4167,94.4418,17527.0
2019-04-09 14:00:00,112.92,112.97,112.78,112.89,22964.0,94.4418,94.4836,94.3247,94.4167,22964.0
2019-04-09 14:30:00,112.88,113.0,112.77,112.86,29457.0,94.4083,94.5087,94.3163,94.3916,29457.0
2019-04-09 15:00:00,112.86,113.0,112.81,112.95,40172.0,94.3916,94.5087,94.3498,94.4668,40172.0
2019-04-09 15:30:00,112.97,113.14,112.84,113.09,171142.0,94.4836,94.6258,94.3748,94.5839,171142.0
2019-04-10 09:30:00,113.24,113.42,112.74,112.74,21704.0,94.7094,94.8599,94.2912,94.2912,21704.0
2019-04-10 10:00:00,112.81,112.81,112.1,112.28,24304.0,94.3498,94.3498,93.7559,93.9065,24304.0
2019-04-10 10:30:00,112.35,112.71,112.15,112.71,17854.0,93.965,94.2661,93.7978,94.2661,17854.0
2019-04-10 11:00:00,112.77,112.77,112.4,112.54,20129.0,94.3163,94.3163,94.0069,94.1239,20129.0
2019-04-10 11:30:00,112.57,112.83,112.57,112.79,14753.0,94.149,94.3665,94.149,94.333,14753.0
2019-04-10 12:00:00,112.79,112.83,112.61,112.78,14777.0,94.333,94.3665,94.1825,94.3247,14777.0
2019-04-10 12:30:00,112.79,112.82,112.68,112.68,12300.0,94.333,94.3581,94.241,94.241,12300.0
2019-04-10 13:00:00,112.69,112.75,112.46,112.54,149719.0,94.2494,94.2996,94.057,94.1239,149719.0
2019-04-10 13:30:00,112.52,112.61,112.45,112.55,19338.0,94.1072,94.1825,94.0487,94.1323,19338.0
2019-04-10 14:00:00,112.58,112.75,112.5,112.75,24251.0,94.1574,94.2996,94.0905,94.2996,24251.0
2019-04-10 14:30:00,112.74,112.74,112.61,112.65,19667.0,94.2912,94.2912,94.1825,94.2159,19667.0
2019-04-10 15:00:00,112.66,112.81,112.64,112.74,22085.0,94.2243,94.3498,94.2076,94.2912,22085.0
2019-04-10 15:30:00,112.75,112.78,112.62,112.78,91052.0,94.2996,94.3247,94.1909,94.3247,91052.0
2019-04-11 09:30:00,113.04,113.04,112.5,112.85,15895.0,94.5421,94.5421,94.0905,94.3832,15895.0
2019-04-11 10:00:00,112.78,112.81,112.61,112.61,29957.0,94.3247,94.3498,94.1825,94.1825,29957.0
2019-04-11 10:30:00,112.65,112.83,112.48,112.83,20925.0,94.2159,94.3665,94.0738,94.3665,20925.0
2019-04-11 11:00:00,112.86,113.02,112.79,112.95,10766.0,94.3916,94.5254,94.333,94.4668,10766.0
2019-04-11 11:30:00,112.93,112.93,112.61,112.69,12152.0,94.4501,94.4501,94.1825,94.2494,12152.0
2019-04-11 12:00:00,112.71,112.89,112.7,112.73,14285.0,94.2661,94.4167,94.2578,94.2828,14285.0
2019-04-11 12:30:00,112.75,112.78,112.61,112.7,24302.0,94.2996,94.3247,94.1825,94.2578,24302.0
2019-04-11 13:00:00,112.7,112.71,112.47,112.47,14501.0,94.2578,94.2661,94.0654,94.0654,14501.0
2019-04-11 13:30:00,112.48,112.61,112.44,112.54,11807.0,94.0738,94.1825,94.0403,94.1239,11807.0
2019-04-11 14:00:00,112.52,112.69,112.43,112.44,35768.0,94.1072,94.2494,94.0319,94.0403,35768.0
2019-04-11 14:30:00,112.41,112.54,112.41,112.47,26096.0,94.0152,94.1239,94.0152,94.0654,26096.0
2019-04-11 15:00:00,112.5,112.52,112.41,112.41,35433.0,94.0905,94.1072,94.0152,94.0152,35433.0
2019-04-11 15:30:00,112.44,112.65,112.44,112.57,210157.0,94.0403,94.2159,94.0403,94.149,210157.0
2019-04-12 09:30:00,113.0,113.03,112.46,112.53,24570.0,94.5087,94.5338,94.057,94.1156,24570.0
2019-04-12 10:00:00,112.59,112.59,112.19,112.3,26725.0,94.1658,94.1658,93.8312,93.9232,26725.0
2019-04-12 10:30:00,112.37,112.44,112.22,112.29,17644.0,93.9818,94.0403,93.8563,93.9149,17644.0
2019-04-12 11:00:00,112.29,112.36,112.13,112.25,22363.0,93.9149,93.9734,93.781,93.8814,22363.0
2019-04-12 11:30:00,112.24,112.34,112.0,112.08,17105.0,93.873,93.9567,93.6723,93.7392,17105.0
2019-04-12 12:00:00,112.04,112.55,112.02,112.52,37753.0,93.7058,94.1323,93.689,94.1072,37753.0
2019-04-12 12:30:00,112.52,112.62,112.44,112.58,11582.0,94.1072,94.1909,94.0403,94.1574,11582.0
2019-04-12 13:00:00,112.59,112.62,112.48,112.57,24323.0,94.1658,94.1909,94.0738,94.149,24323.0
2019-04-12 13:30:00,112.53,112.6,112.44,112.44,18643.0,94.1156,94.1741,94.0403,94.0403,18643.0
2019-04-12 14:00:00,112.47,112.9,112.45,112.66,47988.0,94.0654,94.425,94.0487,94.2243,47988.0
2019-04-12 14:30:00,112.67,112.69,112.53,112.63,26498.0,94.2327,94.2494,94.1156,94.1992,26498.0
2019-04-12 15:00:00,112.61,112.67,112.53,112.64,32210.0,94.1825,94.2327,94.1156,94.2076,32210.0
2019-04-12 15:30:00,112.66,112.82,112.58,112.81,103355.0,94.2243,94.3581,94.1574,94.3498,103355.0
2019-04-15 09:30:00,113.0,113.01,112.52,112.71,17174.0,94.5087,94.517,94.1072,94.2661,17174.0
2019-04-15 10:00:00,112.71,113.18,112.71,113.04,19345.0,94.2661,94.6592,94.2661,94.5421,19345.0
2019-04-15 10:30:00,113.04,113.08,112.71,112.71,18252.0,94.5421,94.5756,94.2661,94.2661,18252.0
2019-04-15 11:00:00,112.72,112.75,112.5,112.58,29351.0,94.2745,94.2996,94.0905,94.1574,29351.0
2019-04-15 11:30:00,112.57,112.64,112.46,112.54,25612.0,94.149,94.2076,94.057,94.1239,25612.0
2019-04-15 12:00:00,112.49,112.56,112.4,112.51,21577.0,94.0821,94.1407,94.0069,94.0989,21577.0
2019-04-15 12:30:00,112.5,112.56,112.41,112.45,15045.0,94.0905,94.1407,94.0152,94.0487,15045.0
2019-04-15 13:00:00,112.43,112.53,112.42,112.53,17219.0,94.0319,94.1156,94.0236,94.1156,17219.0
2019-04-15 13:30:00,112.53,112.58,112.46,112.49,20722.0,94.1156,94.1574,94.057,94.0821,20722.0
2019-04-15 14:00:00,112.5,112.54,112.38,112.41,19975.0,94.0905,94.1239,93.9901,94.0152,19975.0
2019-04-15 14:30:00,112.42,112.48,112.38,112.44,16833.0,94.0236,94.0738,93.9901,94.0403,16833.0
2019-04-15 15:00:00,112.42,112.55,112.39,112.54,23877.0,94.0236,94.1323,93.9985,94.1239,23877.0
2019-04-15 15:30:00,112.55,112.75,112.51,112.74,106771.0,94.1323,94.2996,94.0989,94.2912,106771.0
2019-04-16 09:30:00,113.28,113.39,112.94,113.05,30766.0,94.7428,94.8348,94.4585,94.5505,30766.0
2019-04-16 10:00:00,112.98,113.08,112.62,112.73,26149.0,94.4919,94.5756,94.1909,94.2828,26149.0
2019-04-16 10:30:00,112.75,112.9,112.68,112.79,16727.0,94.2996,94.425,94.241,94.333,16727.0
2019-04-16 11:00:00,112.79,113.0,112.78,112.98,19519.0,94.333,94.5087,94.3247,94.4919,19519.0
2019-04-16 11:30:00,112.96,113.03,112.9,113.02,16390.0,94.4752,94.5338,94.425,94.5254,16390.0
2019-04-16 12:00:00,113.02,113.12,112.96,113.08,21026.0,94.5254,94.609,94.4752,94.5756,21026.0
2019-04-16 12:30:00,113.09,113.17,113.07,113.07,8693.0,94.5839,94.6508,94.5672,94.5672,8693.0
2019-04-16 13:00:00,113.07,113.21,113.05,113.12,19480.0,94.5672,94.6843,94.5505,94.609,19480.0
2019-04-16 13:30:00,113.11,113.13,113.0,113.12,25056.0,94.6007,94.6174,94.5087,94.609,25056.0
2019-04-16 14:00:00,113.13,113.14,112.98,113.07,15084.0,94.6174,94.6258,94.4919,94.5672,15084.0
2019-04-16 14:30:00,113.07,113.17,113.01,113.15,15082.0,94.5672,94.6508,94.517,94.6341,15082.0
2019-04-16 15:00:00,113.17,113.18,113.04,113.11,20118.0,94.6508,94.6592,94.5421,94.6007,20118.0
2019-04-16 15:30:00,113.11,113.18,112.84,113.1,78624.0,94.6007,94.6592,94.3748,94.5923,78624.0
2019-04-17 09:30:00,113.67,113.67,113.2,113.23,47264.0,95.069,95.069,94.6759,94.701,47264.0
2019-04-17 10:00:00,113.21,113.28,112.77,112.86,23449.0,94.6843,94.7428,94.3163,94.3916,23449.0
2019-04-17 10:30:00,112.9,112.9,112.63,112.81,21810.0,94.425,94.425,94.1992,94.3498,21810.0
2019-04-17 11:00:00,112.84,113.17,112.7,112.72,31770.0,94.3748,94.6508,94.2578,94.2745,31770.0
2019-04-17 11:30:00,112.69,112.9,112.57,112.9,15380.0,94.2494,94.425,94.149,94.425,15380.0
2019-04-17 12:00:00,112.89,112.91,112.73,112.83,20513.0,94.4167,94.4334,94.2828,94.3665,20513.0
2019-04-17 12:30:00,112.81,112.96,112.76,112.87,34187.0,94.3498,94.4752,94.3079,94.3999,34187.0
2019-04-17 13:00:00,112.83,112.88,112.64,112.67,18852.0,94.3665,94.4083,94.2076,94.2327,18852.0
2019-04-17 13:30:00,112.68,112.72,112.52,112.65,12472.0,94.241,94.2745,94.1072,94.2159,12472.0
2019-04-17 14:00:00,112.63,112.75,112.52,112.54,26828.0,94.1992,94.2996,94.1072,94.1239,26828.0
2019-04-17 14:30:00,112.56,112.89,112.56,112.72,39485.0,94.1407,94.4167,94.1407,94.2745,39485.0
2019-04-17 15:00:00,112.71,112.85,112.69,112.78,34058.0,94.2661,94.3832,94.2494,94.3247,34058.0
2019-04-17 15:30:00,112.78,112.84,112.59,112.59,106163.0,94.3247,94.3748,94.1658,94.1658,106163.0
2019-04-18 09:30:00,111.8,112.0,107.27,107.97,196950.0,93.505,93.6723,89.7163,90.3018,196950.0
2019-04-18 10:00:00,107.98,108.87,106.9,106.93,173743.0,90.3101,91.0545,89.4069,89.432,173743.0
2019-04-18 10:30:00,106.94,107.63,106.77,107.5,150683.0,89.4403,90.0174,89.2981,89.9087,150683.0
2019-04-18 11:00:00,107.39,108.04,106.8,107.02,143780.0,89.8167,90.3603,89.3232,89.5072,143780.0
2019-04-18 11:30:00,107.07,108.11,106.89,106.99,112858.0,89.5491,90.4189,89.3985,89.4821,112858.0
2019-04-18 12:00:00,106.99,107.3,106.81,107.3,81774.0,89.4821,89.7414,89.3316,89.7414,81774.0
2019-04-18 12:30:00,107.23,107.27,106.26,106.63,52650.0,89.6829,89.7163,88.8716,89.1811,52650.0
2019-04-18 13:00:00,106.59,106.63,106.01,106.07,45248.0,89.1476,89.1811,88.6625,88.7127,45248.0
2019-04-18 13:30:00,106.04,106.13,105.49,105.59,86957.0,88.6876,88.7629,88.2276,88.3112,86957.0
2019-04-18 14:00:00,105.59,105.83,105.16,105.83,81052.0,88.3112,88.512,87.9516,88.512,81052.0
2019-04-18 14:30:00,105.79,106.19,105.75,105.98,98108.0,88.4785,88.8131,88.4451,88.6374,98108.0
2019-04-18 15:00:00,105.99,106.09,105.75,105.8,120051.0,88.6458,88.7294,88.4451,88.4869,120051.0
2019-04-18 15:30:00,105.78,105.79,105.03,105.45,390220.0,88.4701,88.4785,87.8429,88.1941,390220.0
2019-04-22 09:30:00,105.03,105.23,103.0,103.29,90742.0,87.8429,88.0102,86.1451,86.3876,90742.0
2019-04-22 10:00:00,103.26,103.57,102.69,103.03,83083.0,86.3625,86.6218,85.8858,86.1702,83083.0
2019-04-22 10:30:00,103.02,103.04,102.69,102.99,66222.0,86.1618,86.1785,85.8858,86.1367,66222.0
2019-04-22 11:00:00,102.99,103.43,102.93,103.31,85743.0,86.1367,86.5047,86.0865,86.4043,85743.0
2019-04-22 11:30:00,103.29,103.8,103.19,103.79,68452.0,86.3876,86.8142,86.304,86.8058,68452.0
2019-04-22 12:00:00,103.8,103.96,103.68,103.84,57135.0,86.8142,86.948,86.7138,86.8476,57135.0
2019-04-22 12:30:00,103.83,103.98,103.65,103.75,50530.0,86.8392,86.9647,86.6887,86.7723,50530.0
2019-04-22 13:00:00,103.75,104.06,103.72,103.79,50868.0,86.7723,87.0316,86.7472,86.8058,50868.0
2019-04-22 13:30:00,103.77,103.88,103.7,103.73,40768.0,86.7891,86.8811,86.7305,86.7556,40768.0
2019-04-22 14:00:00,103.72,103.74,103.55,103.63,43656.0,86.7472,86.764,86.6051,86.672,43656.0
2019-04-22 14:30:00,103.64,103.64,103.37,103.57,44339.0,86.6803,86.6803,86.4545,86.6218,44339.0
2019-04-22 15:00:00,103.58,103.65,103.48,103.5,59416.0,86.6302,86.6887,86.5465,86.5632,59416.0
2019-04-22 15:30:00,103.51,103.83,103.48,103.62,215312.0,86.5716,86.8392,86.5465,86.6636,215312.0
2019-04-23 09:30:00,103.55,103.85,102.34,102.95,58180.0,86.6051,86.856,85.5931,86.1033,58180.0
2019-04-23 10:00:00,102.96,103.76,102.9,103.76,44943.0,86.1116,86.7807,86.0614,86.7807,44943.0
2019-04-23 10:30:00,103.8,103.85,103.53,103.78,48358.0,86.8142,86.856,86.5883,86.7974,48358.0
2019-04-23 11:00:00,103.79,104.24,103.77,104.21,48657.0,86.8058,87.1822,86.7891,87.1571,48657.0
2019-04-23 11:30:00,104.2,104.83,104.18,104.83,72114.0,87.1487,87.6756,87.132,87.6756,72114.0
2019-04-23 12:00:00,104.8,105.3,104.75,105.09,68263.0,87.6505,88.0687,87.6087,87.8931,68263.0
2019-04-23 12:30:00,105.11,105.29,105.0,105.28,57784.0,87.9098,88.0603,87.8178,88.052,57784.0
2019-04-23 13:00:00,105.28,105.65,105.24,105.58,65559.0,88.052,88.3614,88.0185,88.3029,65559.0
2019-04-23 13:30:00,105.58,105.59,105.23,105.26,57380.0,88.3029,88.3112,88.0102,88.0352,57380.0
2019-04-23 14:00:00,105.28,105.42,105.27,105.3,51869.0,88.052,88.1691,88.0436,88.0687,51869.0
2019-04-23 14:30:00,105.31,105.46,104.99,105.02,47613.0,88.0771,88.2025,87.8094,87.8345,47613.0
2019-04-23 15:00:00,105.02,105.09,104.86,104.89,58406.0,87.8345,87.8931,87.7007,87.7258,58406.0
2019-04-23 15:30:00,104.87,105.31,104.82,105.21,193200.0,87.7091,88.0771,87.6672,87.9934,193200.0
2019-04-24 09:30:00,105.32,105.6,104.76,105.0,39949.0,88.0854,88.3196,87.6171,87.8178,39949.0
2019-04-24 10:00:00,104.97,105.28,104.92,104.99,22083.0,87.7927,88.052,87.7509,87.8094,22083.0
2019-04-24 10:30:00,104.86,105.1,104.86,104.96,20984.0,87.7007,87.9014,87.7007,87.7843,20984.0
2019-04-24 11:00:00,104.94,104.98,104.17,104.25,54457.0,87.7676,87.8011,87.1236,87.1905,54457.0
2019-04-24 11:30:00,104.24,104.35,103.7,103.75,48111.0,87.1822,87.2742,86.7305,86.7723,48111.0
2019-04-24 12:00:00,103.73,103.96,103.69,103.82,27055.0,86.7556,86.948,86.7222,86.8309,27055.0
2019-04-24 12:30:00,103.81,104.21,103.78,104.11,32848.0,86.8225,87.1571,86.7974,87.0734,32848.0
2019-04-24 13:00:00,104.11,104.48,104.06,104.47,30661.0,87.0734,87.3829,87.0316,87.3745,30661.0
2019-04-24 13:30:00,104.5,104.69,104.48,104.58,29209.0,87.3996,87.5585,87.3829,87.4665,29209.0
2019-04-24 14:00:00,104.57,104.78,104.54,104.73,23773.0,87.4582,87.6338,87.4331,87.592,23773.0
2019-04-24 14:30:00,104.72,104.79,104.67,104.7,32890.0,87.5836,87.6422,87.5418,87.5669,32890.0
2019-04-24 15:00:00,104.71,104.76,104.52,104.55,33886.0,87.5752,87.6171,87.4163,87.4414,33886.0
2019-04-24 15:30:00,104.56,104.68,104.45,104.54,114528.0,87.4498,87.5502,87.3578,87.4331,114528.0
2019-04-25 09:30:00,104.18,104.18,102.9,102.99,53807.0,87.132,87.132,86.0614,86.1367,53807.0
2019-04-25 10:00:00,102.97,103.11,102.67,102.69,59533.0,86.12,86.2371,85.8691,85.8858,59533.0
2019-04-25 10:30:00,102.69,103.08,102.53,103.07,30657.0,85.8858,86.212,85.752,86.2036,30657.0
2019-04-25 11:00:00,103.08,103.23,102.91,103.22,46703.0,86.212,86.3374,86.0698,86.3291,46703.0
2019-04-25 11:30:00,103.23,103.36,103.19,103.19,24387.0,86.3374,86.4462,86.304,86.304,24387.0
2019-04-25 12:00:00,103.19,103.25,102.99,103.0,20603.0,86.304,86.3542,86.1367,86.1451,20603.0
2019-04-25 12:30:00,103.01,103.26,103.01,103.26,17967.0,86.1534,86.3625,86.1534,86.3625,17967.0
2019-04-25 13:00:00,103.24,103.31,103.16,103.26,31516.0,86.3458,86.4043,86.2789,86.3625,31516.0
2019-04-25 13:30:00,103.29,103.47,103.25,103.39,50994.0,86.3876,86.5382,86.3542,86.4712,50994.0
2019-04-25 14:00:00,103.41,103.49,103.34,103.34,25619.0,86.488,86.5549,86.4294,86.4294,25619.0
2019-04-25 14:30:00,103.32,103.37,103.22,103.27,36075.0,86.4127,86.4545,86.3291,86.3709,36075.0
2019-04-25 15:00:00,103.28,103.33,103.07,103.3,50543.0,86.3792,86.4211,86.2036,86.396,50543.0
2019-04-25 15:30:00,103.3,103.74,103.3,103.58,135036.0,86.396,86.764,86.396,86.6302,135036.0
2019-04-26 09:30:00,103.8,103.8,102.95,103.21,39926.0,86.8142,86.8142,86.1033,86.3207,39926.0
2019-04-26 10:00:00,103.3,103.48,103.05,103.46,18683.0,86.396,86.5465,86.1869,86.5298,18683.0
2019-04-26 10:30:00,103.45,103.52,103.27,103.45,32173.0,86.5214,86.58,86.3709,86.5214,32173.0
2019-04-26 11:00:00,103.47,103.88,103.36,103.84,33172.0,86.5382,86.8811,86.4462,86.8476,33172.0
2019-04-26 11:30:00,103.9,103.91,103.65,103.69,23285.0,86.8978,86.9062,86.6887,86.7222,23285.0
2019-04-26 12:00:00,103.69,103.87,103.65,103.87,15039.0,86.7222,86.8727,86.6887,86.8727,15039.0
2019-04-26 12:30:00,103.87,103.93,103.63,103.72,17561.0,86.8727,86.9229,86.672,86.7472,17561.0
2019-04-26 13:00:00,103.72,103.74,103.62,103.71,12067.0,86.7472,86.764,86.6636,86.7389,12067.0
2019-04-26 13:30:00,103.74,103.8,103.65,103.76,13618.0,86.764,86.8142,86.6887,86.7807,13618.0
2019-04-26 14:00:00,103.77,103.8,103.65,103.7,22378.0,86.7891,86.8142,86.6887,86.7305,22378.0
2019-04-26 14:30:00,103.69,103.7,103.48,103.52,36239.0,86.7222,86.7305,86.5465,86.58,36239.0
2019-04-26 15:00:00,103.53,103.62,103.35,103.41,33680.0,86.5883,86.6636,86.4378,86.488,33680.0
2019-04-26 15:30:00,103.4,103.58,103.39,103.58,110115.0,86.4796,86.6302,86.4712,86.6302,110115.0
2019-04-29 09:30:00,103.41,103.73,103.16,103.24,24524.0,86.488,86.7556,86.2789,86.3458,24524.0
2019-04-29 10:00:00,103.23,103.26,102.91,103.17,26373.0,86.3374,86.3625,86.0698,86.2872,26373.0
2019-04-29 10:30:00,103.12,103.29,103.06,103.21,40040.0,86.2454,86.3876,86.1952,86.3207,40040.0
2019-04-29 11:00:00,103.2,103.53,103.18,103.31,42753.0,86.3123,86.5883,86.2956,86.4043,42753.0
2019-04-29 11:30:00,103.37,103.56,103.33,103.45,24313.0,86.4545,86.6134,86.4211,86.5214,24313.0
2019-04-29 12:00:00,103.45,103.58,103.42,103.57,26568.0,86.5214,86.6302,86.4963,86.6218,26568.0
2019-04-29 12:30:00,103.59,103.63,103.46,103.48,32245.0,86.6385,86.672,86.5298,86.5465,32245.0
2019-04-29 13:00:00,103.46,103.56,103.39,103.49,24379.0,86.5298,86.6134,86.4712,86.5549,24379.0
2019-04-29 13:30:00,103.49,103.49,103.07,103.15,67177.0,86.5549,86.5549,86.2036,86.2705,67177.0
2019-04-29 14:00:00,103.17,103.18,102.98,103.02,76289.0,86.2872,86.2956,86.1283,86.1618,76289.0
2019-04-29 14:30:00,103.0,103.0,102.77,102.84,32522.0,86.1451,86.1451,85.9527,86.0113,32522.0
2019-04-29 15:00:00,102.84,102.89,102.61,102.62,40948.0,86.0113,86.0531,85.8189,85.8273,40948.0
2019-04-29 15:30:00,102.62,102.79,102.55,102.55,179575.0,85.8273,85.9694,85.7687,85.7687,179575.0
2019-04-30 09:30:00,102.42,102.56,101.86,101.9,37078.0,85.66,85.7771,85.1916,85.2251,37078.0
2019-04-30 10:00:00,101.93,101.99,101.73,101.86,22515.0,85.2502,85.3003,85.0829,85.1916,22515.0
2019-04-30 10:30:00,101.87,102.36,101.86,102.21,21084.0,85.2,85.6098,85.1916,85.4843,21084.0
2019-04-30 11:00:00,102.19,102.2,101.78,101.98,25000.0,85.4676,85.476,85.1247,85.292,25000.0
2019-04-30 11:30:00,101.98,102.22,101.92,102.2,33857.0,85.292,85.4927,85.2418,85.476,33857.0
2019-04-30 12:00:00,102.2,102.31,102.16,102.31,18347.0,85.476,85.568,85.4425,85.568,18347.0
2019-04-30 12:30:00,102.31,102.41,102.18,102.22,19864.0,85.568,85.6516,85.4593,85.4927,19864.0
2019-04-30 13:00:00,102.27,102.4,102.24,102.31,16232.0,85.5345,85.6433,85.5094,85.568,16232.0
2019-04-30 13:30:00,102.31,102.5,102.31,102.44,23716.0,85.568,85.7269,85.568,85.6767,23716.0
2019-04-30 14:00:00,102.44,102.44,102.23,102.27,23246.0,85.6767,85.6767,85.5011,85.5345,23246.0
2019-04-30 14:30:00,102.26,102.27,101.88,101.92,44712.0,85.5262,85.5345,85.2083,85.2418,44712.0
2019-04-30 15:00:00,101.91,102.11,101.9,102.05,49832.0,85.2334,85.4007,85.2251,85.3505,49832.0
2019-04-30 15:30:00,102.03,102.58,102.01,102.5,153775.0,85.3338,85.7938,85.3171,85.7269,153775.0
2019-05-01 09:30:00,102.56,102.59,101.85,101.98,23628.0,85.7771,85.8022,85.1833,85.292,23628.0
2019-05-01 10:00:00,101.9,101.95,101.71,101.89,17882.0,85.2251,85.2669,85.0662,85.2167,17882.0
2019-05-01 10:30:00,101.92,101.99,101.72,101.98,24166.0,85.2418,85.3003,85.0745,85.292,24166.0
2019-05-01 11:00:00,101.96,102.09,101.87,102.03,28451.0,85.2753,85.384,85.2,85.3338,28451.0
2019-05-01 11:30:00,101.97,102.04,101.91,101.98,18206.0,85.2836,85.3422,85.2334,85.292,18206.0
2019-05-01 12:00:00,101.98,102.02,101.74,101.79,19895.0,85.292,85.3254,85.0913,85.1331,19895.0
2019-05-01 12:30:00,101.79,101.84,101.48,101.71,14840.0,85.1331,85.1749,84.8738,85.0662,14840.0
2019-05-01 13:00:00,101.7,101.78,101.48,101.59,13568.0,85.0578,85.1247,84.8738,84.9658,13568.0
2019-05-01 13:30:00,101.57,101.62,101.52,101.57,11456.0,84.9491,84.9909,84.9073,84.9491,11456.0
2019-05-01 14:00:00,101.59,101.87,101.56,101.61,43194.0,84.9658,85.2,84.9407,84.9825,43194.0
2019-05-01 14:30:00,101.62,101.67,101.07,101.28,37169.0,84.9909,85.0327,84.5309,84.7065,37169.0
2019-05-01 15:00:00,101.25,101.32,100.97,101.02,43978.0,84.6814,84.74,84.4473,84.4891,43978.0
2019-05-01 15:30:00,100.99,101.01,100.38,100.43,139135.0,84.464,84.4807,83.9538,83.9956,139135.0
2019-05-02 09:30:00,100.3,102.57,99.65,102.4,193378.0,83.8869,85.7854,83.3433,85.6433,193378.0
2019-05-02 10:00:00,102.5,103.31,102.28,102.28,186748.0,85.7269,86.4043,85.5429,85.5429,186748.0
2019-05-02 10:30:00,102.28,102.51,101.74,101.89,152939.0,85.5429,85.7353,85.0913,85.2167,152939.0
2019-05-02 11:00:00,101.89,102.57,101.85,101.99,139494.0,85.2167,85.7854,85.1833,85.3003,139494.0
2019-05-02 11:30:00,101.99,102.2,101.72,102.2,125382.0,85.3003,85.476,85.0745,85.476,125382.0
2019-05-02 12:00:00,102.28,102.51,101.77,102.01,117162.0,85.5429,85.7353,85.1163,85.3171,117162.0
2019-05-02 12:30:00,101.99,102.52,101.97,102.46,80643.0,85.3003,85.7436,85.2836,85.6934,80643.0
2019-05-02 13:00:00,102.47,102.78,102.35,102.67,115739.0,85.7018,85.9611,85.6014,85.8691,115739.0
2019-05-02 13:30:00,102.62,102.81,102.18,102.2,232387.0,85.8273,85.9862,85.4593,85.476,232387.0
2019-05-02 14:00:00,102.16,102.41,102.16,102.23,135944.0,85.4425,85.6516,85.4425,85.5011,135944.0
2019-05-02 14:30:00,102.26,102.48,102.16,102.28,100476.0,85.5262,85.7102,85.4425,85.5429,100476.0
2019-05-02 15:00:00,102.3,102.35,102.17,102.29,145809.0,85.5596,85.6014,85.4509,85.5513,145809.0
2019-05-02 15:30:00,102.3,102.39,101.91,102.0,381089.0,85.5596,85.6349,85.2334,85.3087,381089.0
2019-05-03 09:30:00,102.53,102.82,101.43,102.15,73966.0,85.752,85.9945,84.832,85.4342,73966.0
2019-05-03 10:00:00,102.09,102.54,101.95,102.05,55350.0,85.384,85.7603,85.2669,85.3505,55350.0
2019-05-03 10:30:00,102.07,102.25,101.78,101.78,127380.0,85.3673,85.5178,85.1247,85.1247,127380.0
2019-05-03 11:00:00,101.78,102.04,101.62,101.7,72530.0,85.1247,85.3422,84.9909,85.0578,72530.0
2019-05-03 11:30:00,101.7,101.76,101.22,101.55,37036.0,85.0578,85.108,84.6563,84.9323,37036.0
2019-05-03 12:00:00,101.57,102.09,101.54,101.98,56858.0,84.9491,85.384,84.924,85.292,56858.0
2019-05-03 12:30:00,102.0,102.01,101.85,101.89,54584.0,85.3087,85.3171,85.1833,85.2167,54584.0
2019-05-03 13:00:00,101.9,102.37,101.85,102.17,97660.0,85.2251,85.6182,85.1833,85.4509,97660.0
2019-05-03 13:30:00,102.17,102.23,101.68,101.94,72023.0,85.4509,85.5011,85.0411,85.2585,72023.0
2019-05-03 14:00:00,101.96,102.23,101.79,102.22,58391.0,85.2753,85.5011,85.1331,85.4927,58391.0
2019-05-03 14:30:00,102.22,102.48,102.16,102.34,53026.0,85.4927,85.7102,85.4425,85.5931,53026.0
2019-05-03 15:00:00,102.33,102.34,102.07,102.18,41042.0,85.5847,85.5931,85.3673,85.4593,41042.0
2019-05-03 15:30:00,102.16,102.35,102.07,102.12,157591.0,85.4425,85.6014,85.3673,85.4091,157591.0
2019-05-06 09:30:00,100.79,101.41,100.35,101.32,47491.0,84.2967,84.8153,83.9287,84.74,47491.0
2019-05-06 10:00:00,101.35,101.62,101.05,101.27,27007.0,84.7651,84.9909,84.5142,84.6982,27007.0
2019-05-06 10:30:00,101.27,101.33,100.95,101.05,17069.0,84.6982,84.7483,84.4305,84.5142,17069.0
2019-05-06 11:00:00,101.06,101.22,101.01,101.18,45729.0,84.5225,84.6563,84.4807,84.6229,45729.0
2019-05-06 11:30:00,101.2,101.23,100.85,101.18,42320.0,84.6396,84.6647,84.3469,84.6229,42320.0
2019-05-06 12:00:00,101.17,101.27,101.01,101.15,25065.0,84.6145,84.6982,84.4807,84.5978,25065.0
2019-05-06 12:30:00,101.15,101.67,101.07,101.28,39329.0,84.5978,85.0327,84.5309,84.7065,39329.0
2019-05-06 13:00:00,101.28,101.39,101.14,101.29,54858.0,84.7065,84.7985,84.5894,84.7149,54858.0
2019-05-06 13:30:00,101.29,101.3,101.11,101.28,23532.0,84.7149,84.7233,84.5643,84.7065,23532.0
2019-05-06 14:00:00,101.25,101.36,101.22,101.31,21416.0,84.6814,84.7734,84.6563,84.7316,21416.0
2019-05-06 14:30:00,101.3,101.57,101.29,101.47,23822.0,84.7233,84.9491,84.7149,84.8654,23822.0
2019-05-06 15:00:00,101.48,101.53,101.36,101.37,22202.0,84.8738,84.9156,84.7734,84.7818,22202.0
2019-05-06 15:30:00,101.35,101.5,101.26,101.35,129074.0,84.7651,84.8905,84.6898,84.7651,129074.0
2019-05-07 09:30:00,100.7,101.22,100.31,100.5,26794.0,84.2214,84.6563,83.8953,84.0542,26794.0
2019-05-07 10:00:00,100.48,100.48,100.08,100.41,21369.0,84.0374,84.0374,83.7029,83.9789,21369.0
2019-05-07 10:30:00,100.46,100.52,100.1,100.1,12174.0,84.0207,84.0709,83.7196,83.7196,12174.0
2019-05-07 11:00:00,100.06,100.17,99.66,99.86,21919.0,83.6862,83.7782,83.3516,83.5189,21919.0
2019-05-07 11:30:00,99.88,99.97,99.57,99.68,19708.0,83.5356,83.6109,83.2764,83.3684,19708.0
2019-05-07 12:00:00,99.69,99.85,99.51,99.84,20500.0,83.3767,83.5105,83.2262,83.5022,20500.0
2019-05-07 12:30:00,99.84,100.01,99.71,99.81,25794.0,83.5022,83.6444,83.3934,83.4771,25794.0
2019-05-07 13:00:00,99.76,99.76,98.86,98.91,52141.0,83.4353,83.4353,82.6825,82.7244,52141.0
2019-05-07 13:30:00,98.91,99.32,98.85,99.23,43966.0,82.7244,83.0673,82.6742,82.992,43966.0
2019-05-07 14:00:00,99.19,99.3,98.87,98.87,35922.0,82.9585,83.0505,82.6909,82.6909,35922.0
2019-05-07 14:30:00,98.89,99.01,98.62,98.91,40190.0,82.7076,82.808,82.4818,82.7244,40190.0
2019-05-07 15:00:00,98.91,98.95,98.66,98.68,60993.0,82.7244,82.7578,82.5153,82.532,60993.0
2019-05-07 15:30:00,98.65,99.15,98.34,99.07,177225.0,82.5069,82.9251,82.2476,82.8582,177225.0
2019-05-08 09:30:00,99.01,99.01,98.29,98.65,45388.0,82.808,82.808,82.2058,82.5069,45388.0
2019-05-08 10:00:00,98.69,98.77,98.15,98.15,19154.0,82.5404,82.6073,82.0887,82.0887,19154.0
2019-05-08 10:30:00,98.2,98.48,97.81,98.48,33383.0,82.1305,82.3647,81.8044,82.3647,33383.0
2019-05-08 11:00:00,98.57,98.86,98.49,98.81,84210.0,82.44,82.6825,82.3731,82.6407,84210.0
2019-05-08 11:30:00,98.82,99.04,98.71,98.79,98518.0,82.6491,82.8331,82.5571,82.624,98518.0
2019-05-08 12:00:00,98.8,98.9,98.76,98.86,32536.0,82.6324,82.716,82.5989,82.6825,32536.0
2019-05-08 12:30:00,98.84,98.93,98.81,98.88,35895.0,82.6658,82.7411,82.6407,82.6993,35895.0
2019-05-08 13:00:00,98.88,98.9,98.76,98.84,33054.0,82.6993,82.716,82.5989,82.6658,33054.0
2019-05-08 13:30:00,98.84,98.87,98.7,98.74,25530.0,82.6658,82.6909,82.5487,82.5822,25530.0
2019-05-08 14:00:00,98.76,98.81,98.71,98.8,24601.0,82.5989,82.6407,82.5571,82.6324,24601.0
2019-05-08 14:30:00,98.8,98.99,98.75,98.8,70460.0,82.6324,82.7913,82.5905,82.6324,70460.0
2019-05-08 15:00:00,98.81,99.03,98.77,98.82,128964.0,82.6407,82.8247,82.6073,82.6491,128964.0
2019-05-08 15:30:00,98.83,98.87,98.53,98.54,151429.0,82.6574,82.6909,82.4065,82.4149,151429.0
2019-05-09 09:30:00,97.9,98.52,97.9,98.43,41150.0,81.8796,82.3982,81.8796,82.3229,41150.0
2019-05-09 10:00:00,98.44,98.46,98.0,98.09,22909.0,82.3313,82.348,81.9633,82.0385,22909.0
2019-05-09 10:30:00,98.02,98.23,97.67,97.68,18581.0,81.98,82.1556,81.6873,81.6956,18581.0
2019-05-09 11:00:00,97.65,97.77,97.17,97.3,30541.0,81.6705,81.7709,81.2691,81.3778,30541.0
2019-05-09 11:30:00,97.3,98.02,97.3,97.96,20678.0,81.3778,81.98,81.3778,81.9298,20678.0
2019-05-09 12:00:00,97.93,98.08,97.75,98.02,21891.0,81.9047,82.0302,81.7542,81.98,21891.0
2019-05-09 12:30:00,98.07,98.51,98.07,98.17,23879.0,82.0218,82.3898,82.0218,82.1054,23879.0
2019-05-09 13:00:00,98.18,98.55,98.11,98.48,79310.0,82.1138,82.4233,82.0553,82.3647,79310.0
2019-05-09 13:30:00,98.48,98.69,98.36,98.37,19182.0,82.3647,82.5404,82.2644,82.2727,19182.0
2019-05-09 14:00:00,98.38,98.49,98.28,98.37,43619.0,82.2811,82.3731,82.1974,82.2727,43619.0
2019-05-09 14:30:00,98.44,98.57,98.24,98.24,93195.0,82.3313,82.44,82.164,82.164,93195.0
2019-05-09 15:00:00,98.24,98.29,97.93,98.28,53551.0,82.164,82.2058,81.9047,82.1974,53551.0
2019-05-09 15:30:00,98.31,98.55,98.22,98.52,101420.0,82.2225,82.4233,82.1473,82.3982,101420.0
2019-05-10 09:30:00,98.4,98.5,98.22,98.36,32164.0,82.2978,82.3814,82.1473,82.2644,32164.0
2019-05-10 10:00:00,98.16,98.18,97.52,97.58,24958.0,82.0971,82.1138,81.5618,81.612,24958.0
2019-05-10 10:30:00,97.58,97.6,96.89,97.2,19484.0,81.612,81.6287,81.0349,81.2942,19484.0
2019-05-10 11:00:00,97.22,97.56,97.01,97.4,23891.0,81.3109,81.5953,81.1353,81.4615,23891.0
2019-05-10 11:30:00,97.38,97.68,97.27,97.61,31179.0,81.4447,81.6956,81.3527,81.6371,31179.0
2019-05-10 12:00:00,97.68,97.91,97.68,97.91,26407.0,81.6956,81.888,81.6956,81.888,26407.0
2019-05-10 12:30:00,97.87,97.96,97.73,97.81,32688.0,81.8545,81.9298,81.7375,81.8044,32688.0
2019-05-10 13:00:00,97.81,98.17,97.81,98.0,27245.0,81.8044,82.1054,81.8044,81.9633,27245.0
2019-05-10 13:30:00,97.96,98.28,97.96,98.09,17382.0,81.9298,82.1974,81.9298,82.0385,17382.0
2019-05-10 14:00:00,98.09,98.41,98.03,98.26,22679.0,82.0385,82.3062,81.9884,82.1807,22679.0
2019-05-10 14:30:00,98.29,98.72,98.29,98.51,18924.0,82.2058,82.5654,82.2058,82.3898,18924.0
2019-05-10 15:00:00,98.61,99.0,98.6,98.79,35528.0,82.4734,82.7996,82.4651,82.624,35528.0
2019-05-10 15:30:00,98.8,98.8,98.3,98.63,131339.0,82.6324,82.6324,82.2142,82.4902,131339.0
2019-05-13 09:30:00,97.38,97.57,97.06,97.24,34747.0,81.4447,81.6036,81.1771,81.3276,34747.0
2019-05-13 10:00:00,97.25,97.38,96.66,97.12,30530.0,81.336,81.4447,80.8425,81.2273,30530.0
2019-05-13 10:30:00,97.11,97.2,96.61,96.87,23166.0,81.2189,81.2942,80.8007,81.0182,23166.0
2019-05-13 11:00:00,96.94,97.1,96.69,96.96,17264.0,81.0767,81.2105,80.8676,81.0935,17264.0
2019-05-13 11:30:00,96.96,97.25,96.84,97.25,27372.0,81.0935,81.336,80.9931,81.336,27372.0
2019-05-13 12:00:00,97.26,97.35,96.9,96.92,61637.0,81.3444,81.4196,81.0433,81.06,61637.0
2019-05-13 12:30:00,96.92,97.09,96.78,96.78,19304.0,81.06,81.2022,80.9429,80.9429,19304.0
2019-05-13 13:00:00,96.76,96.87,96.69,96.73,30832.0,80.9262,81.0182,80.8676,80.9011,30832.0
2019-05-13 13:30:00,96.73,97.05,96.73,96.98,20293.0,80.9011,81.1687,80.9011,81.1102,20293.0
2019-05-13 14:00:00,96.99,97.34,96.91,97.17,28852.0,81.1185,81.4113,81.0516,81.2691,28852.0
2019-05-13 14:30:00,97.23,97.41,96.98,97.18,31593.0,81.3193,81.4698,81.1102,81.2775,31593.0
2019-05-13 15:00:00,97.19,97.33,97.1,97.15,55599.0,81.2858,81.4029,81.2105,81.2524,55599.0
2019-05-13 15:30:00,97.14,97.2,96.93,97.02,80939.0,81.244,81.2942,81.0684,81.1436,80939.0
2019-05-14 09:30:00,97.03,97.43,96.81,97.14,23278.0,81.152,81.4865,80.968,81.244,23278.0
2019-05-14 10:00:00,97.14,97.14,96.59,96.62,16118.0,81.244,81.244,80.784,80.8091,16118.0
2019-05-14 10:30:00,96.64,96.88,96.38,96.83,27134.0,80.8258,81.0265,80.6084,80.9847,27134.0
2019-05-14 11:00:00,96.85,97.19,96.75,96.96,60097.0,81.0015,81.2858,80.9178,81.0935,60097.0
2019-05-14 11:30:00,96.96,97.15,96.93,97.03,48757.0,81.0935,81.2524,81.0684,81.152,48757.0
2019-05-14 12:00:00,97.06,97.1,96.82,97.01,24650.0,81.1771,81.2105,80.9764,81.1353,24650.0
2019-05-14 12:30:00,96.99,97.33,96.95,97.27,84919.0,81.1185,81.4029,81.0851,81.3527,84919.0
2019-05-14 13:00:00,97.26,97.54,97.11,97.43,36970.0,81.3444,81.5785,81.2189,81.4865,36970.0
2019-05-14 13:30:00,97.41,97.48,97.19,97.21,83294.0,81.4698,81.5284,81.2858,81.3025,83294.0
2019-05-14 14:00:00,97.22,97.28,97.07,97.23,46832.0,81.3109,81.3611,81.1855,81.3193,46832.0
2019-05-14 14:30:00,97.24,97.25,96.91,96.99,39640.0,81.3276,81.336,81.0516,81.1185,39640.0
2019-05-14 15:00:00,96.99,97.26,96.97,97.15,27541.0,81.1185,81.3444,81.1018,81.2524,27541.0
2019-05-14 15:30:00,97.14,97.14,96.72,96.76,85573.0,81.244,81.244,80.8927,80.9262,85573.0
2019-05-15 09:30:00,96.19,96.45,95.64,95.77,32899.0,80.4495,80.6669,79.9895,80.0982,32899.0
2019-05-15 10:00:00,95.79,96.08,95.26,96.05,41070.0,80.1149,80.3575,79.6716,80.3324,41070.0
2019-05-15 10:30:00,96.11,96.18,95.87,96.01,28588.0,80.3825,80.4411,80.1818,80.2989,28588.0
2019-05-15 11:00:00,96.02,96.23,95.78,96.12,27692.0,80.3073,80.4829,80.1065,80.3909,27692.0
2019-05-15 11:30:00,96.12,96.38,96.08,96.28,29204.0,80.3909,80.6084,80.3575,80.5247,29204.0
2019-05-15 12:00:00,96.31,96.39,96.14,96.21,21351.0,80.5498,80.6167,80.4076,80.4662,21351.0
2019-05-15 12:30:00,96.18,96.25,96.13,96.18,19254.0,80.4411,80.4996,80.3993,80.4411,19254.0
2019-05-15 13:00:00,96.18,96.22,96.04,96.05,15278.0,80.4411,80.4745,80.324,80.3324,15278.0
2019-05-15 13:30:00,96.05,96.21,96.03,96.14,19120.0,80.3324,80.4662,80.3156,80.4076,19120.0
2019-05-15 14:00:00,96.13,96.16,96.02,96.16,16068.0,80.3993,80.4244,80.3073,80.4244,16068.0
2019-05-15 14:30:00,96.2,96.29,96.07,96.25,21127.0,80.4578,80.5331,80.3491,80.4996,21127.0
2019-05-15 15:00:00,96.23,96.39,96.12,96.37,56490.0,80.4829,80.6167,80.3909,80.6,56490.0
2019-05-15 15:30:00,96.37,96.49,96.27,96.43,102506.0,80.6,80.7004,80.5164,80.6502,102506.0
2019-05-16 09:30:00,96.72,97.63,96.28,97.57,45453.0,80.8927,81.6538,80.5247,81.6036,45453.0
2019-05-16 10:00:00,97.49,97.71,97.34,97.7,33867.0,81.5367,81.7207,81.4113,81.7124,33867.0
2019-05-16 10:30:00,97.68,97.9,97.58,97.89,26651.0,81.6956,81.8796,81.612,81.8713,26651.0
2019-05-16 11:00:00,97.85,97.85,97.57,97.83,21629.0,81.8378,81.8378,81.6036,81.8211,21629.0
2019-05-16 11:30:00,97.82,97.99,97.74,97.84,22115.0,81.8127,81.9549,81.7458,81.8295,22115.0
2019-05-16 12:00:00,97.84,98.13,97.77,98.02,16478.0,81.8295,82.072,81.7709,81.98,16478.0
2019-05-16 12:30:00,98.02,98.02,97.8,97.86,23245.0,81.98,81.98,81.796,81.8462,23245.0
2019-05-16 13:00:00,97.86,97.94,97.71,97.91,22504.0,81.8462,81.9131,81.7207,81.888,22504.0
2019-05-16 13:30:00,97.91,97.91,97.67,97.75,21435.0,81.888,81.888,81.6873,81.7542,21435.0
2019-05-16 14:00:00,97.74,97.99,97.73,97.92,41864.0,81.7458,81.9549,81.7375,81.8964,41864.0
2019-05-16 14:30:00,97.94,97.94,97.54,97.64,14664.0,81.9131,81.9131,81.5785,81.6622,14664.0
2019-05-16 15:00:00,97.63,97.63,97.36,97.47,23248.0,81.6538,81.6538,81.428,81.52,23248.0
2019-05-16 15:30:00,97.45,97.68,97.28,97.55,96198.0,81.5033,81.6956,81.3611,81.5869,96198.0
2019-05-17 09:30:00,96.74,97.7,96.74,97.48,49413.0,80.9095,81.7124,80.9095,81.5284,49413.0
2019-05-17 10:00:00,97.69,97.69,97.32,97.61,10654.0,81.704,81.704,81.3945,81.6371,10654.0
2019-05-17 10:30:00,97.55,97.93,97.48,97.81,13901.0,81.5869,81.9047,81.5284,81.8044,13901.0
2019-05-17 11:00:00,97.82,98.07,97.78,97.9,24133.0,81.8127,82.0218,81.7793,81.8796,24133.0
2019-05-17 11:30:00,97.91,97.91,97.57,97.62,17614.0,81.888,81.888,81.6036,81.6455,17614.0
2019-05-17 12:00:00,97.61,97.62,97.36,97.49,20940.0,81.6371,81.6455,81.428,81.5367,20940.0
2019-05-17 12:30:00,97.46,97.74,97.41,97.68,14194.0,81.5116,81.7458,81.4698,81.6956,14194.0
2019-05-17 13:00:00,97.67,98.0,97.63,97.87,19983.0,81.6873,81.9633,81.6538,81.8545,19983.0
2019-05-17 13:30:00,97.85,98.06,97.8,97.98,17762.0,81.8378,82.0135,81.796,81.9465,17762.0
2019-05-17 14:00:00,97.98,98.05,97.86,97.95,18721.0,81.9465,82.0051,81.8462,81.9215,18721.0
2019-05-17 14:30:00,97.97,98.11,97.89,98.09,19129.0,81.9382,82.0553,81.8713,82.0385,19129.0
2019-05-17 15:00:00,98.09,98.09,97.7,98.06,60202.0,82.0385,82.0385,81.7124,82.0135,60202.0
2019-05-17 15:30:00,98.06,98.17,97.86,98.09,251240.0,82.0135,82.1054,81.8462,82.0385,251240.0
2019-05-20 09:30:00,97.78,97.88,97.4,97.8,25119.0,81.7793,81.8629,81.4615,81.796,25119.0
2019-05-20 10:00:00,97.8,98.12,97.75,98.09,21429.0,81.796,82.0636,81.7542,82.0385,21429.0
2019-05-20 10:30:00,98.05,98.18,97.91,98.05,14159.0,82.0051,82.1138,81.888,82.0051,14159.0
2019-05-20 11:00:00,98.1,98.13,97.74,97.97,24698.0,82.0469,82.072,81.7458,81.9382,24698.0
2019-05-20 11:30:00,97.98,98.04,97.78,97.84,14486.0,81.9465,81.9967,81.7793,81.8295,14486.0
2019-05-20 12:00:00,97.85,98.02,97.83,97.89,14518.0,81.8378,81.98,81.8211,81.8713,14518.0
2019-05-20 12:30:00,97.88,97.91,97.77,97.87,15882.0,81.8629,81.888,81.7709,81.8545,15882.0
2019-05-20 13:00:00,97.86,97.88,97.69,97.78,20874.0,81.8462,81.8629,81.704,81.7793,20874.0
2019-05-20 13:30:00,97.78,98.21,97.75,98.19,35873.0,81.7793,82.1389,81.7542,82.1222,35873.0
2019-05-20 14:00:00,98.19,98.24,98.04,98.09,30105.0,82.1222,82.164,81.9967,82.0385,30105.0
2019-05-20 14:30:00,98.11,98.18,97.98,98.15,54802.0,82.0553,82.1138,81.9465,82.0887,54802.0
2019-05-20 15:00:00,98.12,98.27,97.97,98.27,63776.0,82.0636,82.1891,81.9382,82.1891,63776.0
2019-05-20 15:30:00,98.28,98.56,98.19,98.36,181515.0,82.1974,82.4316,82.1222,82.2644,181515.0
2019-05-21 09:30:00,98.53,99.18,98.35,99.1,35575.0,82.4065,82.9502,82.256,82.8833,35575.0
2019-05-21 10:00:00,99.09,99.48,99.07,99.25,23946.0,82.8749,83.2011,82.8582,83.0087,23946.0
2019-05-21 10:30:00,99.3,99.76,99.3,99.59,54428.0,83.0505,83.4353,83.0505,83.2931,54428.0
2019-05-21 11:00:00,99.55,99.88,99.49,99.5,37819.0,83.2596,83.5356,83.2094,83.2178,37819.0
2019-05-21 11:30:00,99.54,99.69,99.52,99.58,28907.0,83.2513,83.3767,83.2345,83.2847,28907.0
2019-05-21 12:00:00,99.6,99.9,99.6,99.85,22480.0,83.3014,83.5524,83.3014,83.5105,22480.0
2019-05-21 12:30:00,99.86,99.94,99.65,99.71,20846.0,83.5189,83.5858,83.3433,83.3934,20846.0
2019-05-21 13:00:00,99.7,99.82,99.6,99.76,20396.0,83.3851,83.4854,83.3014,83.4353,20396.0
2019-05-21 13:30:00,99.74,100.06,99.74,100.01,25001.0,83.4185,83.6862,83.4185,83.6444,25001.0
2019-05-21 14:00:00,100.02,100.09,99.83,100.09,36939.0,83.6527,83.7113,83.4938,83.7113,36939.0
2019-05-21 14:30:00,100.1,100.21,100.0,100.12,40482.0,83.7196,83.8116,83.636,83.7364,40482.0
2019-05-21 15:00:00,100.11,100.19,99.97,100.14,47593.0,83.728,83.7949,83.6109,83.7531,47593.0
2019-05-21 15:30:00,100.15,100.21,99.77,99.82,108622.0,83.7614,83.8116,83.4436,83.4854,108622.0
2019-05-22 09:30:00,99.84,100.78,99.5,100.59,31641.0,83.5022,84.2883,83.2178,84.1294,31641.0
2019-05-22 10:00:00,100.54,100.76,100.43,100.71,20177.0,84.0876,84.2716,83.9956,84.2298,20177.0
2019-05-22 10:30:00,100.71,100.71,100.3,100.4,19457.0,84.2298,84.2298,83.8869,83.9705,19457.0
2019-05-22 11:00:00,100.38,100.4,100.17,100.35,25408.0,83.9538,83.9705,83.7782,83.9287,25408.0
2019-05-22 11:30:00,100.44,100.48,100.16,100.17,14726.0,84.004,84.0374,83.7698,83.7782,14726.0
2019-05-22 12:00:00,100.22,100.32,100.11,100.12,62200.0,83.82,83.9036,83.728,83.7364,62200.0
2019-05-22 12:30:00,100.13,100.13,99.83,99.97,22670.0,83.7447,83.7447,83.4938,83.6109,22670.0
2019-05-22 13:00:00,99.95,100.07,99.83,100.02,19560.0,83.5942,83.6945,83.4938,83.6527,19560.0
2019-05-22 13:30:00,100.02,100.02,99.75,99.88,26263.0,83.6527,83.6527,83.4269,83.5356,26263.0
2019-05-22 14:00:00,99.86,99.93,99.75,99.93,17703.0,83.5189,83.5774,83.4269,83.5774,17703.0
2019-05-22 14:30:00,99.95,100.03,99.86,99.97,19295.0,83.5942,83.6611,83.5189,83.6109,19295.0
2019-05-22 15:00:00,99.96,99.99,99.83,99.84,25578.0,83.6025,83.6276,83.4938,83.5022,25578.0
2019-05-22 15:30:00,99.83,100.11,99.82,99.98,97382.0,83.4938,83.728,83.4854,83.6193,97382.0
2019-05-23 09:30:00,99.59,99.73,98.76,99.05,42687.0,83.2931,83.4102,82.5989,82.8414,42687.0
2019-05-23 10:00:00,98.98,99.35,98.9,99.35,25428.0,82.7829,83.0924,82.716,83.0924,25428.0
2019-05-23 10:30:00,99.31,99.32,99.07,99.19,16139.0,83.0589,83.0673,82.8582,82.9585,16139.0
2019-05-23 11:00:00,99.2,99.2,98.93,99.05,27314.0,82.9669,82.9669,82.7411,82.8414,27314.0
2019-05-23 11:30:00,99.02,99.12,98.51,98.51,17957.0,82.8164,82.9,82.3898,82.3898,17957.0
2019-05-23 12:00:00,98.5,98.74,98.5,98.54,10981.0,82.3814,82.5822,82.3814,82.4149,10981.0
2019-05-23 12:30:00,98.59,98.66,98.32,98.32,17461.0,82.4567,82.5153,82.2309,82.2309,17461.0
2019-05-23 13:00:00,98.34,98.5,98.24,98.44,18691.0,82.2476,82.3814,82.164,82.3313,18691.0
2019-05-23 13:30:00,98.42,98.49,98.31,98.43,16055.0,82.3145,82.3731,82.2225,82.3229,16055.0
2019-05-23 14:00:00,98.47,98.48,98.04,98.04,22804.0,82.3564,82.3647,81.9967,81.9967,22804.0
2019-05-23 14:30:00,98.06,98.14,97.93,97.98,29855.0,82.0135,82.0804,81.9047,81.9465,29855.0
2019-05-23 15:00:00,97.98,98.46,97.85,98.35,27099.0,81.9465,82.348,81.8378,82.256,27099.0
2019-05-23 15:30:00,98.33,98.49,98.05,98.24,76263.0,82.2393,82.3731,82.0051,82.164,76263.0
2019-05-24 09:30:00,98.68,98.86,98.26,98.36,14086.0,82.532,82.6825,82.1807,82.2644,14086.0
2019-05-24 10:00:00,98.39,98.39,97.86,97.89,13905.0,82.2894,82.2894,81.8462,81.8713,13905.0
2019-05-24 10:30:00,97.86,98.11,97.76,97.8,12898.0,81.8462,82.0553,81.7625,81.796,12898.0
2019-05-24 11:00:00,97.76,97.85,97.48,97.51,13632.0,81.7625,81.8378,81.5284,81.5535,13632.0
2019-05-24 11:30:00,97.49,97.78,97.49,97.74,8655.0,81.5367,81.7793,81.5367,81.7458,8655.0
2019-05-24 12:00:00,97.74,97.96,97.72,97.89,15167.0,81.7458,81.9298,81.7291,81.8713,15167.0
2019-05-24 12:30:00,97.91,98.32,97.91,98.32,13002.0,81.888,82.2309,81.888,82.2309,13002.0
2019-05-24 13:00:00,98.34,98.5,98.27,98.46,13002.0,82.2476,82.3814,82.1891,82.348,13002.0
2019-05-24 13:30:00,98.48,98.71,98.43,98.61,18696.0,82.3647,82.5571,82.3229,82.4734,18696.0
2019-05-24 14:00:00,98.6,98.63,98.34,98.34,13475.0,82.4651,82.4902,82.2476,82.2476,13475.0
2019-05-24 14:30:00,98.34,98.34,98.17,98.2,9274.0,82.2476,82.2476,82.1054,82.1305,9274.0
2019-05-24 15:00:00,98.21,98.38,98.19,98.36,11796.0,82.1389,82.2811,82.1222,82.2644,11796.0
2019-05-24 15:30:00,98.37,98.71,98.35,98.59,68705.0,82.2727,82.5571,82.256,82.4567,68705.0
2019-05-28 09:30:00,98.77,99.03,98.57,98.92,21125.0,82.6073,82.8247,82.44,82.7327,21125.0
2019-05-28 10:00:00,98.89,98.92,98.27,98.37,19521.0,82.7076,82.7327,82.1891,82.2727,19521.0
2019-05-28 10:30:00,98.33,98.61,98.21,98.33,16409.0,82.2393,82.4734,82.1389,82.2393,16409.0
2019-05-28 11:00:00,98.31,98.57,98.22,98.24,24803.0,82.2225,82.44,82.1473,82.164,24803.0
2019-05-28 11:30:00,98.16,98.19,97.9,98.04,22449.0,82.0971,82.1222,81.8796,81.9967,22449.0
2019-05-28 12:00:00,98.04,98.33,98.0,98.22,12457.0,81.9967,82.2393,81.9633,82.1473,12457.0
2019-05-28 12:30:00,98.2,98.27,98.12,98.13,16292.0,82.1305,82.1891,82.0636,82.072,16292.0
2019-05-28 13:00:00,98.14,98.26,98.05,98.05,13758.0,82.0804,82.1807,82.0051,82.0051,13758.0
2019-05-28 13:30:00,98.01,98.05,97.83,97.83,12230.0,81.9716,82.0051,81.8211,81.8211,12230.0
2019-05-28 14:00:00,97.82,97.91,97.76,97.84,12925.0,81.8127,81.888,81.7625,81.8295,12925.0
2019-05-28 14:30:00,97.85,97.92,97.59,97.65,18120.0,81.8378,81.8964,81.6204,81.6705,18120.0
2019-05-28 15:00:00,97.64,97.65,97.43,97.6,18083.0,81.6622,81.6705,81.4865,81.6287,18083.0
2019-05-28 15:30:00,97.63,97.64,97.21,97.22,80534.0,81.6538,81.6622,81.3025,81.3109,80534.0
2019-05-29 09:30:00,97.27,97.65,96.95,97.16,30845.0,81.3527,81.6705,81.0851,81.2607,30845.0
2019-05-29 10:00:00,97.15,97.28,96.87,97.01,8529.0,81.2524,81.3611,81.0182,81.1353,8529.0
2019-05-29 10:30:00,97.01,97.19,96.72,96.86,39455.0,81.1353,81.2858,80.8927,81.0098,39455.0
2019-05-29 11:00:00,96.84,97.03,96.72,96.89,35099.0,80.9931,81.152,80.8927,81.0349,35099.0
2019-05-29 11:30:00,96.92,97.09,96.78,96.98,24652.0,81.06,81.2022,80.9429,81.1102,24652.0
2019-05-29 12:00:00,96.93,97.38,96.92,97.37,19016.0,81.0684,81.4447,81.06,81.4364,19016.0
2019-05-29 12:30:00,97.34,97.37,97.08,97.12,17270.0,81.4113,81.4364,81.1938,81.2273,17270.0
2019-05-29 13:00:00,97.13,97.41,97.04,97.33,16803.0,81.2356,81.4698,81.1604,81.4029,16803.0
2019-05-29 13:30:00,97.33,97.44,97.24,97.27,21661.0,81.4029,81.4949,81.3276,81.3527,21661.0
2019-05-29 14:00:00,97.28,97.43,97.26,97.42,21976.0,81.3611,81.4865,81.3444,81.4782,21976.0
2019-05-29 14:30:00,97.43,97.46,97.23,97.46,25890.0,81.4865,81.5116,81.3193,81.5116,25890.0
2019-05-29 15:00:00,97.44,97.7,97.3,97.68,36147.0,81.4949,81.7124,81.3778,81.6956,36147.0
2019-05-29 15:30:00,97.68,97.94,97.59,97.78,93422.0,81.6956,81.9131,81.6204,81.7793,93422.0
2019-05-30 09:30:00,98.08,98.7,97.76,98.58,17835.0,82.0302,82.5487,81.7625,82.4484,17835.0
2019-05-30 10:00:00,98.54,98.66,98.35,98.48,16266.0,82.4149,82.5153,82.256,82.3647,16266.0
2019-05-30 10:30:00,98.51,98.55,98.12,98.27,18413.0,82.3898,82.4233,82.0636,82.1891,18413.0
2019-05-30 11:00:00,98.25,98.48,98.18,98.19,25231.0,82.1724,82.3647,82.1138,82.1222,25231.0
2019-05-30 11:30:00,98.22,98.23,98.02,98.2,13801.0,82.1473,82.1556,81.98,82.1305,13801.0
2019-05-30 12:00:00,98.2,98.49,98.2,98.42,17201.0,82.1305,82.3731,82.1305,82.3145,17201.0
2019-05-30 12:30:00,98.41,98.88,98.36,98.8,19826.0,82.3062,82.6993,82.2644,82.6324,19826.0
2019-05-30 13:00:00,98.81,98.85,98.5,98.53,15216.0,82.6407,82.6742,82.3814,82.4065,15216.0
2019-05-30 13:30:00,98.53,98.57,98.43,98.56,13115.0,82.4065,82.44,82.3229,82.4316,13115.0
2019-05-30 14:00:00,98.57,98.63,98.45,98.5,18827.0,82.44,82.4902,82.3396,82.3814,18827.0
2019-05-30 14:30:00,98.5,98.63,98.27,98.56,18901.0,82.3814,82.4902,82.1891,82.4316,18901.0
2019-05-30 15:00:00,98.55,98.7,98.41,98.67,25052.0,82.4233,82.5487,82.3062,82.5236,25052.0
2019-05-30 15:30:00,98.66,98.93,98.57,98.89,75562.0,82.5153,82.7411,82.44,82.7076,75562.0
2019-05-31 09:30:00,97.87,98.41,97.7,98.26,112514.0,81.8545,82.3062,81.7124,82.1807,112514.0
2019-05-31 10:00:00,98.42,98.61,97.79,97.88,41953.0,82.3145,82.4734,81.7876,81.8629,41953.0
2019-05-31 10:30:00,97.89,98.12,97.86,98.06,23064.0,81.8713,82.0636,81.8462,82.0135,23064.0
2019-05-31 11:00:00,98.04,98.51,97.99,98.51,30882.0,81.9967,82.3898,81.9549,82.3898,30882.0
2019-05-31 11:30:00,98.53,98.58,98.34,98.52,20775.0,82.4065,82.4484,82.2476,82.3982,20775.0
2019-05-31 12:00:00,98.5,98.57,98.27,98.3,16150.0,82.3814,82.44,82.1891,82.2142,16150.0
2019-05-31 12:30:00,98.27,98.46,98.24,98.36,9064.0,82.1891,82.348,82.164,82.2644,9064.0
2019-05-31 13:00:00,98.37,98.74,98.32,98.56,45795.0,82.2727,82.5822,82.2309,82.4316,45795.0
2019-05-31 13:30:00,98.53,98.9,98.52,98.84,17106.0,82.4065,82.716,82.3982,82.6658,17106.0
2019-05-31 14:00:00,98.87,98.87,98.48,98.53,19138.0,82.6909,82.6909,82.3647,82.4065,19138.0
2019-05-31 14:30:00,98.52,98.87,98.5,98.79,24805.0,82.3982,82.6909,82.3814,82.624,24805.0
2019-05-31 15:00:00,98.77,98.85,98.68,98.82,26929.0,82.6073,82.6742,82.532,82.6491,26929.0
2019-05-31 15:30:00,98.78,98.98,98.75,98.88,97397.0,82.6156,82.7829,82.5905,82.6993,97397.0
2019-06-03 09:30:00,99.06,99.69,98.99,99.27,18718.0,82.8498,83.3767,82.7913,83.0254,18718.0
2019-06-03 10:00:00,99.13,99.64,99.11,99.58,15312.0,82.9084,83.3349,82.8916,83.2847,15312.0
2019-06-03 10:30:00,99.57,100.05,99.53,100.04,35248.0,83.2764,83.6778,83.2429,83.6694,35248.0
2019-06-03 11:00:00,100.02,100.06,99.52,99.64,40878.0,83.6527,83.6862,83.2345,83.3349,40878.0
2019-06-03 11:30:00,99.63,99.88,99.32,99.32,25748.0,83.3265,83.5356,83.0673,83.0673,25748.0
2019-06-03 12:00:00,99.29,99.4,99.09,99.09,23653.0,83.0422,83.1342,82.8749,82.8749,23653.0
2019-06-03 12:30:00,99.06,99.26,99.03,99.03,23588.0,82.8498,83.0171,82.8247,82.8247,23588.0
2019-06-03 13:00:00,99.09,99.48,98.93,99.23,23026.0,82.8749,83.2011,82.7411,82.992,23026.0
2019-06-03 13:30:00,99.23,99.39,98.91,99.39,14346.0,82.992,83.1258,82.7244,83.1258,14346.0
2019-06-03 14:00:00,99.37,99.41,98.93,98.94,18719.0,83.1091,83.1425,82.7411,82.7494,18719.0
2019-06-03 14:30:00,99.0,99.15,98.63,98.74,26949.0,82.7996,82.9251,82.4902,82.5822,26949.0
2019-06-03 15:00:00,98.75,98.88,98.55,98.61,43172.0,82.5905,82.6993,82.4233,82.4734,43172.0
2019-06-03 15:30:00,98.55,99.36,98.52,99.22,123601.0,82.4233,83.1007,82.3982,82.9836,123601.0
2019-06-04 09:30:00,99.81,100.36,99.53,99.99,28314.0,83.4771,83.9371,83.2429,83.6276,28314.0
2019-06-04 10:00:00,100.03,100.26,99.83,100.14,13692.0,83.6611,83.8534,83.4938,83.7531,13692.0
2019-06-04 10:30:00,100.2,100.26,99.8,99.99,21287.0,83.8033,83.8534,83.4687,83.6276,21287.0
2019-06-04 11:00:00,99.99,100.21,99.95,100.18,19356.0,83.6276,83.8116,83.5942,83.7865,19356.0
2019-06-04 11:30:00,100.11,100.26,100.06,100.14,15350.0,83.728,83.8534,83.6862,83.7531,15350.0
2019-06-04 12:00:00,100.13,100.2,100.08,100.16,18959.0,83.7447,83.8033,83.7029,83.7698,18959.0
2019-06-04 12:30:00,100.16,100.37,100.02,100.32,45080.0,83.7698,83.9454,83.6527,83.9036,45080.0
2019-06-04 13:00:00,100.37,100.55,100.36,100.55,9431.0,83.9454,84.096,83.9371,84.096,9431.0
2019-06-04 13:30:00,100.52,100.67,100.45,100.66,14899.0,84.0709,84.1963,84.0124,84.188,14899.0
2019-06-04 14:00:00,100.65,100.65,100.3,100.37,15373.0,84.1796,84.1796,83.8869,83.9454,15373.0
2019-06-04 14:30:00,100.34,100.49,100.33,100.49,13680.0,83.9204,84.0458,83.912,84.0458,13680.0
2019-06-04 15:00:00,100.44,100.84,100.44,100.83,33309.0,84.004,84.3385,84.004,84.3302,33309.0
2019-06-04 15:30:00,100.81,100.93,100.62,100.88,68949.0,84.3134,84.4138,84.1545,84.372,68949.0
2019-06-05 09:30:00,101.5,101.54,100.72,100.91,26368.0,84.8905,84.924,84.2382,84.3971,26368.0
2019-06-05 10:00:00,100.99,101.19,100.6,100.64,33117.0,84.464,84.6313,84.1378,84.1713,33117.0
2019-06-05 10:30:00,100.65,100.65,100.22,100.44,34790.0,84.1796,84.1796,83.82,84.004,34790.0
2019-06-05 11:00:00,100.46,100.55,100.29,100.53,25294.0,84.0207,84.096,83.8785,84.0793,25294.0
2019-06-05 11:30:00,100.57,100.73,100.32,100.48,25628.0,84.1127,84.2465,83.9036,84.0374,25628.0
2019-06-05 12:00:00,100.51,100.52,100.3,100.47,16597.0,84.0625,84.0709,83.8869,84.0291,16597.0
2019-06-05 12:30:00,100.41,100.72,100.31,100.64,18215.0,83.9789,84.2382,83.8953,84.1713,18215.0
2019-06-05 13:00:00,100.62,100.99,100.62,100.91,19541.0,84.1545,84.464,84.1545,84.3971,19541.0
2019-06-05 13:30:00,100.88,101.09,100.85,101.03,26125.0,84.372,84.5476,84.3469,84.4974,26125.0
2019-06-05 14:00:00,101.04,101.14,100.8,100.86,23524.0,84.5058,84.5894,84.3051,84.3553,23524.0
2019-06-05 14:30:00,100.87,100.93,100.59,100.7,18317.0,84.3636,84.4138,84.1294,84.2214,18317.0
2019-06-05 15:00:00,100.7,100.86,100.67,100.82,18255.0,84.2214,84.3553,84.1963,84.3218,18255.0
2019-06-05 15:30:00,100.8,101.23,100.6,101.2,108963.0,84.3051,84.6647,84.1378,84.6396,108963.0
2019-06-06 09:30:00,100.73,100.84,100.47,100.65,22299.0,84.8848,84.9775,84.6657,84.8173,22299.0
2019-06-06 10:00:00,100.84,100.92,100.33,100.44,7752.0,84.9775,85.0449,84.5477,84.6404,7752.0
2019-06-06 10:30:00,100.41,100.6,100.37,100.45,7506.0,84.6151,84.7752,84.5814,84.6488,7506.0
2019-06-06 11:00:00,100.52,100.66,100.43,100.64,14839.0,84.7078,84.8258,84.632,84.8089,14839.0
2019-06-06 11:30:00,100.66,100.89,100.43,100.56,22034.0,84.8258,85.0196,84.632,84.7415,22034.0
2019-06-06 12:00:00,100.56,100.74,100.52,100.66,25323.0,84.7415,84.8932,84.7078,84.8258,25323.0
2019-06-06 12:30:00,100.7,100.76,100.57,100.65,10887.0,84.8595,84.91,84.7499,84.8173,10887.0
2019-06-06 13:00:00,100.67,100.81,100.62,100.7,7841.0,84.8342,84.9522,84.7921,84.8595,7841.0
2019-06-06 13:30:00,100.74,100.78,100.58,100.68,10404.0,84.8932,84.9269,84.7584,84.8426,10404.0
2019-06-06 14:00:00,100.69,100.72,100.58,100.67,10360.0,84.8511,84.8763,84.7584,84.8342,10360.0
2019-06-06 14:30:00,100.65,100.97,100.65,100.81,16887.0,84.8173,85.087,84.8173,84.9522,16887.0
2019-06-06 15:00:00,100.86,101.06,100.81,101.02,15136.0,84.9943,85.1629,84.9522,85.1291,15136.0
2019-06-06 15:30:00,101.03,101.22,100.62,100.66,95369.0,85.1376,85.2977,84.7921,84.8258,95369.0
2019-06-07 09:30:00,101.16,101.47,100.86,101.41,28592.0,85.2471,85.5084,84.9943,85.4578,28592.0
2019-06-07 10:00:00,101.41,101.66,101.32,101.59,20325.0,85.4578,85.6685,85.382,85.6095,20325.0
2019-06-07 10:30:00,101.58,102.05,101.58,102.04,16902.0,85.6011,85.9971,85.6011,85.9887,16902.0
2019-06-07 11:00:00,102.07,102.32,102.0,102.18,32302.0,86.014,86.2246,85.955,86.1067,32302.0
2019-06-07 11:30:00,102.26,102.36,102.0,102.21,15204.0,86.1741,86.2584,85.955,86.132,15204.0
2019-06-07 12:00:00,102.22,102.63,102.17,102.58,16018.0,86.1404,86.4859,86.0982,86.4437,16018.0
2019-06-07 12:30:00,102.56,103.14,102.5,102.94,116830.0,86.4269,86.9157,86.3763,86.7471,116830.0
2019-06-07 13:00:00,102.9,102.94,102.54,102.82,52463.0,86.7134,86.7471,86.41,86.646,52463.0
2019-06-07 13:30:00,102.82,102.92,102.79,102.87,37177.0,86.646,86.7303,86.6207,86.6881,37177.0
2019-06-07 14:00:00,102.84,102.96,102.81,102.9,22864.0,86.6629,86.764,86.6376,86.7134,22864.0
2019-06-07 14:30:00,102.92,102.98,102.76,102.8,21272.0,86.7303,86.7808,86.5954,86.6291,21272.0
2019-06-07 15:00:00,102.81,103.14,102.66,102.7,72347.0,86.6376,86.9157,86.5112,86.5449,72347.0
2019-06-07 15:30:00,102.73,102.81,102.29,102.29,118096.0,86.5702,86.6376,86.1994,86.1994,118096.0
2019-06-10 09:30:00,102.57,103.09,102.42,103.09,17215.0,86.4353,86.8735,86.3089,86.8735,17215.0
2019-06-10 10:00:00,103.06,103.31,102.51,102.66,16783.0,86.8482,87.0589,86.3848,86.5112,16783.0
2019-06-10 10:30:00,102.61,102.67,102.45,102.49,17071.0,86.469,86.5196,86.3342,86.3679,17071.0
2019-06-10 11:00:00,102.51,102.63,102.32,102.43,11608.0,86.3848,86.4859,86.2246,86.3173,11608.0
2019-06-10 11:30:00,102.46,102.54,102.34,102.42,14250.0,86.3426,86.41,86.2415,86.3089,14250.0
2019-06-10 12:00:00,102.37,102.44,101.76,101.8,33397.0,86.2668,86.3258,85.7527,85.7864,33397.0
2019-06-10 12:30:00,101.76,101.92,101.63,101.67,14909.0,85.7527,85.8876,85.6432,85.6769,14909.0
2019-06-10 13:00:00,101.69,101.86,101.69,101.71,7496.0,85.6938,85.837,85.6938,85.7106,7496.0
2019-06-10 13:30:00,101.72,101.83,101.52,101.58,10930.0,85.719,85.8117,85.5505,85.6011,10930.0
2019-06-10 14:00:00,101.57,101.6,101.38,101.6,13246.0,85.5926,85.6179,85.4325,85.6179,13246.0
2019-06-10 14:30:00,101.56,102.03,101.54,102.01,12615.0,85.5842,85.9803,85.5673,85.9634,12615.0
2019-06-10 15:00:00,101.97,102.08,101.87,101.96,13591.0,85.9297,86.0224,85.8454,85.9213,13591.0
2019-06-10 15:30:00,101.95,102.12,101.87,101.94,64803.0,85.9129,86.0561,85.8454,85.9044,64803.0
2019-06-11 09:30:00,102.52,102.97,102.38,102.76,20404.0,86.3932,86.7724,86.2752,86.5954,20404.0
2019-06-11 10:00:00,102.69,102.7,102.44,102.54,30762.0,86.5364,86.5449,86.3258,86.41,30762.0
2019-06-11 10:30:00,102.52,102.79,102.49,102.62,9914.0,86.3932,86.6207,86.3679,86.4775,9914.0
2019-06-11 11:00:00,102.66,102.77,102.59,102.63,6299.0,86.5112,86.6039,86.4522,86.4859,6299.0
2019-06-11 11:30:00,102.67,102.67,102.52,102.58,8065.0,86.5196,86.5196,86.3932,86.4437,8065.0
2019-06-11 12:00:00,102.61,102.61,102.25,102.36,15832.0,86.469,86.469,86.1657,86.2584,15832.0
2019-06-11 12:30:00,102.37,102.57,102.2,102.28,11571.0,86.2668,86.4353,86.1235,86.1909,11571.0
2019-06-11 13:00:00,102.28,102.51,102.25,102.51,14750.0,86.1909,86.3848,86.1657,86.3848,14750.0
2019-06-11 13:30:00,102.49,102.71,102.47,102.71,8486.0,86.3679,86.5533,86.3511,86.5533,8486.0
2019-06-11 14:00:00,102.67,102.85,102.67,102.83,12840.0,86.5196,86.6713,86.5196,86.6544,12840.0
2019-06-11 14:30:00,102.81,102.83,102.57,102.75,37136.0,86.6376,86.6544,86.4353,86.587,37136.0
2019-06-11 15:00:00,102.72,102.76,102.63,102.7,23611.0,86.5617,86.5954,86.4859,86.5449,23611.0
2019-06-11 15:30:00,102.71,102.92,102.66,102.91,87852.0,86.5533,86.7303,86.5112,86.7218,87852.0
2019-06-12 09:30:00,103.11,103.47,102.83,103.41,13208.0,86.8904,87.1937,86.6544,87.1432,13208.0
2019-06-12 10:00:00,103.37,103.45,102.59,102.75,45035.0,87.1095,87.1769,86.4522,86.587,45035.0
2019-06-12 10:30:00,102.8,102.85,102.68,102.75,23796.0,86.6291,86.6713,86.528,86.587,23796.0
2019-06-12 11:00:00,102.75,102.82,102.62,102.71,28710.0,86.587,86.646,86.4775,86.5533,28710.0
2019-06-12 11:30:00,102.72,102.83,102.59,102.62,23644.0,86.5617,86.6544,86.4522,86.4775,23644.0
2019-06-12 12:00:00,102.61,102.67,102.41,102.49,33002.0,86.469,86.5196,86.3005,86.3679,33002.0
2019-06-12 12:30:00,102.5,102.64,102.46,102.58,10165.0,86.3763,86.4943,86.3426,86.4437,10165.0
2019-06-12 13:00:00,102.59,102.62,102.49,102.56,12227.0,86.4522,86.4775,86.3679,86.4269,12227.0
2019-06-12 13:30:00,102.53,102.53,102.33,102.47,12273.0,86.4016,86.4016,86.2331,86.3511,12273.0
2019-06-12 14:00:00,102.43,102.49,102.27,102.42,14117.0,86.3173,86.3679,86.1825,86.3089,14117.0
2019-06-12 14:30:00,102.42,102.57,102.36,102.44,10086.0,86.3089,86.4353,86.2584,86.3258,10086.0
2019-06-12 15:00:00,102.42,102.48,102.3,102.36,16705.0,86.3089,86.3595,86.2078,86.2584,16705.0
2019-06-12 15:30:00,102.34,102.56,102.34,102.44,45057.0,86.2415,86.4269,86.2415,86.3258,45057.0
2019-06-13 09:30:00,102.77,103.04,102.69,102.95,10022.0,86.6039,86.8314,86.5364,86.7555,10022.0
2019-06-13 10:00:00,102.84,102.85,102.3,102.41,11233.0,86.6629,86.6713,86.2078,86.3005,11233.0
2019-06-13 10:30:00,102.45,102.55,102.34,102.41,7825.0,86.3342,86.4185,86.2415,86.3005,7825.0
2019-06-13 11:00:00,102.43,102.67,102.41,102.66,7216.0,86.3173,86.5196,86.3005,86.5112,7216.0
2019-06-13 11:30:00,102.72,102.84,102.68,102.78,7412.0,86.5617,86.6629,86.528,86.6123,7412.0
2019-06-13 12:00:00,102.82,103.09,102.8,103.04,9269.0,86.646,86.8735,86.6291,86.8314,9269.0
2019-06-13 12:30:00,103.01,103.37,102.98,103.36,11512.0,86.8061,87.1095,86.7808,87.1011,11512.0
2019-06-13 13:00:00,103.37,103.43,103.2,103.26,11012.0,87.1095,87.16,86.9662,87.0168,11012.0
2019-06-13 13:30:00,103.28,103.3,103.16,103.25,5157.0,87.0336,87.0505,86.9325,87.0084,5157.0
2019-06-13 14:00:00,103.22,103.24,102.97,103.04,8986.0,86.9831,86.9999,86.7724,86.8314,8986.0
2019-06-13 14:30:00,102.99,103.0,102.71,102.9,11604.0,86.7893,86.7977,86.5533,86.7134,11604.0
2019-06-13 15:00:00,102.88,102.88,102.62,102.78,15147.0,86.6966,86.6966,86.4775,86.6123,15147.0
2019-06-13 15:30:00,102.75,102.88,102.56,102.85,50729.0,86.587,86.6966,86.4269,86.6713,50729.0
2019-06-14 09:30:00,103.25,103.25,102.12,102.12,13459.0,87.0084,87.0084,86.0561,86.0561,13459.0
2019-06-14 10:00:00,102.23,102.58,102.22,102.57,12935.0,86.1488,86.4437,86.1404,86.4353,12935.0
2019-06-14 10:30:00,102.57,102.81,102.3,102.57,26269.0,86.4353,86.6376,86.2078,86.4353,26269.0
2019-06-14 11:00:00,102.63,102.66,102.22,102.41,9549.0,86.4859,86.5112,86.1404,86.3005,9549.0
2019-06-14 11:30:00,102.37,102.52,102.24,102.37,7769.0,86.2668,86.3932,86.1572,86.2668,7769.0
2019-06-14 12:00:00,102.28,102.45,102.15,102.39,13566.0,86.1909,86.3342,86.0814,86.2836,13566.0
2019-06-14 12:30:00,102.46,102.49,102.3,102.3,7942.0,86.3426,86.3679,86.2078,86.2078,7942.0
2019-06-14 13:00:00,102.3,102.45,102.26,102.38,12745.0,86.2078,86.3342,86.1741,86.2752,12745.0
2019-06-14 13:30:00,102.39,102.44,102.32,102.34,8080.0,86.2836,86.3258,86.2246,86.2415,8080.0
2019-06-14 14:00:00,102.32,102.61,102.31,102.61,14821.0,86.2246,86.469,86.2162,86.469,14821.0
2019-06-14 14:30:00,102.61,102.63,102.56,102.61,10307.0,86.469,86.4859,86.4269,86.469,10307.0
2019-06-14 15:00:00,102.62,103.12,102.62,103.07,17218.0,86.4775,86.8988,86.4775,86.8567,17218.0
2019-06-14 15:30:00,103.05,103.1,102.89,102.93,48945.0,86.8398,86.882,86.705,86.7387,48945.0
2019-06-17 09:30:00,103.09,103.49,103.09,103.36,23922.0,86.8735,87.2106,86.8735,87.1011,23922.0
2019-06-17 10:00:00,103.35,103.39,103.08,103.1,6304.0,87.0926,87.1263,86.8651,86.882,6304.0
2019-06-17 10:30:00,103.04,103.15,103.0,103.09,9677.0,86.8314,86.9241,86.7977,86.8735,9677.0
2019-06-17 11:00:00,103.13,103.2,103.02,103.07,14160.0,86.9072,86.9662,86.8145,86.8567,14160.0
2019-06-17 11:30:00,103.05,103.08,102.82,102.84,8320.0,86.8398,86.8651,86.646,86.6629,8320.0
2019-06-17 12:00:00,102.87,102.87,102.71,102.72,7795.0,86.6881,86.6881,86.5533,86.5617,7795.0
2019-06-17 12:30:00,102.72,102.79,102.65,102.74,12764.0,86.5617,86.6207,86.5027,86.5786,12764.0
2019-06-17 13:00:00,102.74,102.86,102.67,102.77,9840.0,86.5786,86.6797,86.5196,86.6039,9840.0
2019-06-17 13:30:00,102.77,102.81,102.74,102.77,9659.0,86.6039,86.6376,86.5786,86.6039,9659.0
2019-06-17 14:00:00,102.77,102.79,102.62,102.66,13584.0,86.6039,86.6207,86.4775,86.5112,13584.0
2019-06-17 14:30:00,102.66,102.69,102.52,102.52,11076.0,86.5112,86.5364,86.3932,86.3932,11076.0
2019-06-17 15:00:00,102.49,102.59,102.42,102.44,20358.0,86.3679,86.4522,86.3089,86.3258,20358.0
2019-06-17 15:30:00,102.43,102.44,102.19,102.39,65424.0,86.3173,86.3258,86.1151,86.2836,65424.0
2019-06-18 09:30:00,102.67,103.29,102.67,103.15,17227.0,86.5196,87.0421,86.5196,86.9241,17227.0
2019-06-18 10:00:00,103.2,103.3,103.06,103.07,4109.0,86.9662,87.0505,86.8482,86.8567,4109.0
2019-06-18 10:30:00,103.12,103.22,103.05,103.19,10937.0,86.8988,86.9831,86.8398,86.9578,10937.0
2019-06-18 11:00:00,103.17,103.32,103.06,103.09,4708.0,86.9409,87.0673,86.8482,86.8735,4708.0
2019-06-18 11:30:00,103.06,103.12,102.83,102.83,6810.0,86.8482,86.8988,86.6544,86.6544,6810.0
2019-06-18 12:00:00,102.81,102.88,102.7,102.83,5274.0,86.6376,86.6966,86.5449,86.6544,5274.0
2019-06-18 12:30:00,102.88,102.99,102.87,102.96,6926.0,86.6966,86.7893,86.6881,86.764,6926.0
2019-06-18 13:00:00,102.95,102.97,102.81,102.9,7785.0,86.7555,86.7724,86.6376,86.7134,7785.0
2019-06-18 13:30:00,102.92,102.98,102.83,102.93,7163.0,86.7303,86.7808,86.6544,86.7387,7163.0
2019-06-18 14:00:00,102.95,103.01,102.87,102.95,9294.0,86.7555,86.8061,86.6881,86.7555,9294.0
2019-06-18 14:30:00,102.95,102.95,102.84,102.86,6490.0,86.7555,86.7555,86.6629,86.6797,6490.0
2019-06-18 15:00:00,102.87,102.87,102.68,102.82,15149.0,86.6881,86.6881,86.528,86.646,15149.0
2019-06-18 15:30:00,102.78,102.94,102.68,102.93,41500.0,86.6123,86.7471,86.528,86.7387,41500.0
2019-06-19 09:30:00,102.94,103.28,102.02,102.12,24447.0,86.7471,87.0336,85.9718,86.0561,24447.0
2019-06-19 10:00:00,102.27,102.31,101.58,101.6,22781.0,86.1825,86.2162,85.6011,85.6179,22781.0
2019-06-19 10:30:00,101.73,101.76,101.41,101.57,11909.0,85.7275,85.7527,85.4578,85.5926,11909.0
2019-06-19 11:00:00,101.6,101.86,101.53,101.84,14343.0,85.6179,85.837,85.5589,85.8202,14343.0
2019-06-19 11:30:00,101.81,101.84,101.67,101.82,11049.0,85.7949,85.8202,85.6769,85.8033,11049.0
2019-06-19 12:00:00,101.82,101.82,101.48,101.57,12885.0,85.8033,85.8033,85.5168,85.5926,12885.0
2019-06-19 12:30:00,101.56,101.65,101.48,101.5,7913.0,85.5842,85.66,85.5168,85.5336,7913.0
2019-06-19 13:00:00,101.51,101.68,101.44,101.67,9357.0,85.5421,85.6853,85.4831,85.6769,9357.0
2019-06-19 13:30:00,101.65,102.03,101.65,102.03,8932.0,85.66,85.9803,85.66,85.9803,8932.0
2019-06-19 14:00:00,101.96,102.58,101.88,102.37,15118.0,85.9213,86.4437,85.8539,86.2668,15118.0
2019-06-19 14:30:00,102.35,102.8,102.35,102.59,16875.0,86.2499,86.6291,86.2499,86.4522,16875.0
2019-06-19 15:00:00,102.62,102.76,102.59,102.61,12921.0,86.4775,86.5954,86.4522,86.469,12921.0
2019-06-19 15:30:00,102.63,102.82,102.5,102.78,58721.0,86.4859,86.646,86.3763,86.6123,58721.0
2019-06-20 09:30:00,103.41,103.62,102.76,103.62,36655.0,87.1432,87.3202,86.5954,87.3202,36655.0
2019-06-20 10:00:00,103.63,103.9,103.19,103.19,20589.0,87.3286,87.5561,86.9578,86.9578,20589.0
2019-06-20 10:30:00,103.16,103.33,103.12,103.15,15308.0,86.9325,87.0758,86.8988,86.9241,15308.0
2019-06-20 11:00:00,103.2,103.28,103.08,103.19,16527.0,86.9662,87.0336,86.8651,86.9578,16527.0
2019-06-20 11:30:00,103.21,103.4,103.15,103.32,15123.0,86.9746,87.1348,86.9241,87.0673,15123.0
2019-06-20 12:00:00,103.28,103.28,102.82,103.1,16918.0,87.0336,87.0336,86.646,86.882,16918.0
2019-06-20 12:30:00,103.09,103.25,102.96,103.25,10241.0,86.8735,87.0084,86.764,87.0084,10241.0
2019-06-20 13:00:00,103.31,103.43,103.28,103.38,13719.0,87.0589,87.16,87.0336,87.1179,13719.0
2019-06-20 13:30:00,103.37,103.61,103.34,103.55,9010.0,87.1095,87.3117,87.0842,87.2612,9010.0
2019-06-20 14:00:00,103.53,103.67,103.48,103.5,17585.0,87.2443,87.3623,87.2022,87.219,17585.0
2019-06-20 14:30:00,103.52,103.57,103.43,103.48,13736.0,87.2359,87.278,87.16,87.2022,13736.0
2019-06-20 15:00:00,103.52,103.57,103.38,103.48,18362.0,87.2359,87.278,87.1179,87.2022,18362.0
2019-06-20 15:30:00,103.48,103.94,103.43,103.78,73198.0,87.2022,87.5898,87.16,87.455,73198.0
2019-06-21 09:30:00,104.38,104.45,103.6,104.15,143870.0,87.9606,88.0196,87.3033,87.7668,143870.0
2019-06-21 10:00:00,104.07,104.16,103.54,103.74,17804.0,87.6994,87.7752,87.2527,87.4213,17804.0
2019-06-21 10:30:00,103.72,103.82,103.37,103.37,15563.0,87.4044,87.4887,87.1095,87.1095,15563.0
2019-06-21 11:00:00,103.35,103.72,103.31,103.39,24424.0,87.0926,87.4044,87.0589,87.1263,24424.0
2019-06-21 11:30:00,103.36,103.55,103.33,103.43,17819.0,87.1011,87.2612,87.0758,87.16,17819.0
2019-06-21 12:00:00,103.43,103.54,103.38,103.39,11326.0,87.16,87.2527,87.1179,87.1263,11326.0
2019-06-21 12:30:00,103.38,103.69,103.37,103.66,5717.0,87.1179,87.3791,87.1095,87.3539,5717.0
2019-06-21 13:00:00,103.6,103.64,103.38,103.47,13064.0,87.3033,87.337,87.1179,87.1937,13064.0
2019-06-21 13:30:00,103.43,103.67,103.4,103.6,23437.0,87.16,87.3623,87.1348,87.3033,23437.0
2019-06-21 14:00:00,103.62,103.72,103.55,103.72,13891.0,87.3202,87.4044,87.2612,87.4044,13891.0
2019-06-21 14:30:00,103.73,103.83,103.69,103.82,8336.0,87.4129,87.4971,87.3791,87.4887,8336.0
2019-06-21 15:00:00,103.81,104.01,103.78,103.88,17011.0,87.4803,87.6488,87.455,87.5393,17011.0
2019-06-21 15:30:00,103.86,104.09,103.76,103.96,171273.0,87.5224,87.7162,87.4381,87.6067,171273.0
2019-06-24 09:30:00,103.79,104.35,103.2,103.44,15532.0,87.4634,87.9353,86.9662,87.1685,15532.0
2019-06-24 10:00:00,103.48,104.01,103.28,103.68,17291.0,87.2022,87.6488,87.0336,87.3707,17291.0
2019-06-24 10:30:00,103.67,103.76,103.41,103.54,13066.0,87.3623,87.4381,87.1432,87.2527,13066.0
2019-06-24 11:00:00,103.5,103.76,103.42,103.65,15484.0,87.219,87.4381,87.1516,87.3454,15484.0
2019-06-24 11:30:00,103.66,103.72,103.52,103.59,11752.0,87.3539,87.4044,87.2359,87.2949,11752.0
2019-06-24 12:00:00,103.59,104.0,103.5,103.91,14297.0,87.2949,87.6404,87.219,87.5645,14297.0
2019-06-24 12:30:00,103.92,104.0,103.79,103.83,18878.0,87.573,87.6404,87.4634,87.4971,18878.0
2019-06-24 13:00:00,103.84,103.84,103.68,103.77,14362.0,87.5055,87.5055,87.3707,87.4466,14362.0
2019-06-24 13:30:00,103.75,103.96,103.73,103.8,20024.0,87.4297,87.6067,87.4129,87.4718,20024.0
2019-06-24 14:00:00,103.79,103.97,103.77,103.88,16899.0,87.4634,87.6151,87.4466,87.5393,16899.0
2019-06-24 14:30:00,103.9,104.11,103.9,104.03,21050.0,87.5561,87.7331,87.5561,87.6657,21050.0
2019-06-24 15:00:00,104.02,104.02,103.87,103.9,22082.0,87.6572,87.6572,87.5308,87.5561,22082.0
2019-06-24 15:30:00,103.9,103.97,103.8,103.94,93375.0,87.5561,87.6151,87.4718,87.5898,93375.0
2019-06-25 09:30:00,103.85,103.85,102.88,103.13,29310.0,87.514,87.514,86.6966,86.9072,29310.0
2019-06-25 10:00:00,103.15,103.24,102.75,102.92,25179.0,86.9241,86.9999,86.587,86.7303,25179.0
2019-06-25 10:30:00,102.98,103.1,102.74,102.99,33894.0,86.7808,86.882,86.5786,86.7893,33894.0
2019-06-25 11:00:00,103.06,103.2,102.9,103.1,24261.0,86.8482,86.9662,86.7134,86.882,24261.0
2019-06-25 11:30:00,103.1,103.45,102.99,103.38,30921.0,86.882,87.1769,86.7893,87.1179,30921.0
2019-06-25 12:00:00,103.4,103.51,103.34,103.41,23542.0,87.1348,87.2275,87.0842,87.1432,23542.0
2019-06-25 12:30:00,103.43,103.54,103.2,103.48,26691.0,87.16,87.2527,86.9662,87.2022,26691.0
2019-06-25 13:00:00,103.48,103.55,103.35,103.53,19854.0,87.2022,87.2612,87.0926,87.2443,19854.0
2019-06-25 13:30:00,103.51,103.58,103.28,103.31,26751.0,87.2275,87.2864,87.0336,87.0589,26751.0
2019-06-25 14:00:00,103.33,103.36,103.17,103.25,25716.0,87.0758,87.1011,86.9409,87.0084,25716.0
2019-06-25 14:30:00,103.25,103.36,103.08,103.29,24945.0,87.0084,87.1011,86.8651,87.0421,24945.0
2019-06-25 15:00:00,103.3,103.43,103.1,103.41,39710.0,87.0505,87.16,86.882,87.1432,39710.0
2019-06-25 15:30:00,103.4,103.42,103.25,103.35,126623.0,87.1348,87.1516,87.0084,87.0926,126623.0
2019-06-26 09:30:00,103.26,103.59,102.13,102.13,14625.0,87.0168,87.2949,86.0645,86.0645,14625.0
2019-06-26 10:00:00,102.16,102.28,102.02,102.28,11819.0,86.0898,86.1909,85.9718,86.1909,11819.0
2019-06-26 10:30:00,102.29,102.62,102.18,102.52,9734.0,86.1994,86.4775,86.1067,86.3932,9734.0
2019-06-26 11:00:00,102.53,102.7,102.45,102.7,10575.0,86.4016,86.5449,86.3342,86.5449,10575.0
2019-06-26 11:30:00,102.68,102.85,102.6,102.81,13151.0,86.528,86.6713,86.4606,86.6376,13151.0
2019-06-26 12:00:00,102.84,102.89,102.64,102.64,18387.0,86.6629,86.705,86.4943,86.4943,18387.0
2019-06-26 12:30:00,102.64,102.77,102.61,102.7,12342.0,86.4943,86.6039,86.469,86.5449,12342.0
2019-06-26 13:00:00,102.7,102.73,102.61,102.73,7328.0,86.5449,86.5702,86.469,86.5702,7328.0
2019-06-26 13:30:00,102.72,102.75,102.58,102.66,6070.0,86.5617,86.587,86.4437,86.5112,6070.0
2019-06-26 14:00:00,102.66,102.81,102.57,102.66,14370.0,86.5112,86.6376,86.4353,86.5112,14370.0
2019-06-26 14:30:00,102.65,102.66,102.39,102.5,13907.0,86.5027,86.5112,86.2836,86.3763,13907.0
2019-06-26 15:00:00,102.52,102.59,102.26,102.27,23791.0,86.3932,86.4522,86.1741,86.1825,23791.0
2019-06-26 15:30:00,102.27,102.28,101.93,101.95,75425.0,86.1825,86.1909,85.896,85.9129,75425.0
2019-06-27 09:30:00,102.0,102.25,101.87,102.16,11385.0,85.955,86.1657,85.8454,86.0898,11385.0
2019-06-27 10:00:00,102.18,102.59,102.09,102.59,11217.0,86.1067,86.4522,86.0308,86.4522,11217.0
2019-06-27 10:30:00,102.59,102.65,102.41,102.45,13262.0,86.4522,86.5027,86.3005,86.3342,13262.0
2019-06-27 11:00:00,102.41,102.55,102.37,102.5,10875.0,86.3005,86.4185,86.2668,86.3763,10875.0
2019-06-27 11:30:00,102.49,102.85,102.47,102.77,14640.0,86.3679,86.6713,86.3511,86.6039,14640.0
2019-06-27 12:00:00,102.78,102.86,102.7,102.85,6858.0,86.6123,86.6797,86.5449,86.6713,6858.0
2019-06-27 12:30:00,102.85,102.96,102.84,102.96,8365.0,86.6713,86.764,86.6629,86.764,8365.0
2019-06-27 13:00:00,102.98,103.02,102.85,102.94,8239.0,86.7808,86.8145,86.6713,86.7471,8239.0
2019-06-27 13:30:00,102.96,102.97,102.66,102.74,9882.0,86.764,86.7724,86.5112,86.5786,9882.0
2019-06-27 14:00:00,102.69,102.82,102.67,102.74,12995.0,86.5364,86.646,86.5196,86.5786,12995.0
2019-06-27 14:30:00,102.76,102.79,102.59,102.68,14274.0,86.5954,86.6207,86.4522,86.528,14274.0
2019-06-27 15:00:00,102.66,102.7,102.56,102.57,13502.0,86.5112,86.5449,86.4269,86.4353,13502.0
2019-06-27 15:30:00,102.55,102.84,102.52,102.83,83764.0,86.4185,86.6629,86.3932,86.6544,83764.0
2019-06-28 09:30:00,103.15,103.9,102.74,103.39,11026.0,86.9241,87.5561,86.5786,87.1263,11026.0
2019-06-28 10:00:00,103.25,103.4,103.17,103.32,9807.0,87.0084,87.1348,86.9409,87.0673,9807.0
2019-06-28 10:30:00,103.3,103.61,103.3,103.46,9217.0,87.0505,87.3117,87.0505,87.1853,9217.0
2019-06-28 11:00:00,103.48,103.49,103.22,103.25,11127.0,87.2022,87.2106,86.9831,87.0084,11127.0
2019-06-28 11:30:00,103.27,103.33,103.0,103.1,11704.0,87.0252,87.0758,86.7977,86.882,11704.0
2019-06-28 12:00:00,103.07,103.22,103.01,103.09,14794.0,86.8567,86.9831,86.8061,86.8735,14794.0
2019-06-28 12:30:00,103.07,103.21,103.06,103.21,10807.0,86.8567,86.9746,86.8482,86.9746,10807.0
2019-06-28 13:00:00,103.19,103.21,103.1,103.14,8829.0,86.9578,86.9746,86.882,86.9157,8829.0
2019-06-28 13:30:00,103.16,103.17,102.95,103.01,15171.0,86.9325,86.9409,86.7555,86.8061,15171.0
2019-06-28 14:00:00,102.99,103.07,102.83,102.95,17401.0,86.7893,86.8567,86.6544,86.7555,17401.0
2019-06-28 14:30:00,102.94,103.03,102.76,102.8,19585.0,86.7471,86.823,86.5954,86.6291,19585.0
2019-06-28 15:00:00,102.8,103.04,102.79,102.98,21094.0,86.6291,86.8314,86.6207,86.7808,21094.0
2019-06-28 15:30:00,103.01,103.68,102.99,103.55,133426.0,86.8061,87.3707,86.7893,87.2612,133426.0
2019-07-01 09:30:00,104.36,104.99,103.9,104.98,30805.0,87.9437,88.4746,87.5561,88.4662,30805.0
2019-07-01 10:00:00,105.0,105.13,104.6,104.64,17041.0,88.4831,88.5926,88.146,88.1797,17041.0
2019-07-01 10:30:00,104.65,104.78,104.49,104.76,19027.0,88.1881,88.2977,88.0533,88.2808,19027.0
2019-07-01 11:00:00,104.76,104.77,104.28,104.34,16357.0,88.2808,88.2893,87.8763,87.9269,16357.0
2019-07-01 11:30:00,104.33,104.51,104.14,104.14,11273.0,87.9185,88.0702,87.7584,87.7584,11273.0
2019-07-01 12:00:00,104.17,104.25,104.07,104.22,12735.0,87.7836,87.8511,87.6994,87.8258,12735.0
2019-07-01 12:30:00,104.2,104.2,104.03,104.07,8419.0,87.8089,87.8089,87.6657,87.6994,8419.0
2019-07-01 13:00:00,104.1,104.13,103.82,103.89,19883.0,87.7246,87.7499,87.4887,87.5477,19883.0
2019-07-01 13:30:00,103.88,104.07,103.79,104.04,15883.0,87.5393,87.6994,87.4634,87.6741,15883.0
2019-07-01 14:00:00,104.06,104.06,103.84,103.85,14821.0,87.6909,87.6909,87.5055,87.514,14821.0
2019-07-01 14:30:00,103.88,103.99,103.86,103.96,18595.0,87.5393,87.632,87.5224,87.6067,18595.0
2019-07-01 15:00:00,103.95,104.26,103.95,104.24,18423.0,87.5982,87.8595,87.5982,87.8426,18423.0
2019-07-01 15:30:00,104.22,104.65,104.22,104.61,75970.0,87.8258,88.1881,87.8258,88.1544,75970.0
2019-07-02 09:30:00,104.81,104.81,103.5,104.65,27709.0,88.323,88.323,87.219,88.1881,27709.0
2019-07-02 10:00:00,104.68,104.84,104.54,104.8,27098.0,88.2134,88.3482,88.0954,88.3145,27098.0
2019-07-02 10:30:00,104.76,104.88,104.62,104.65,12467.0,88.2808,88.382,88.1628,88.1881,12467.0
2019-07-02 11:00:00,104.7,104.78,104.62,104.75,16061.0,88.2303,88.2977,88.1628,88.2724,16061.0
2019-07-02 11:30:00,104.73,104.73,104.34,104.34,11959.0,88.2555,88.2555,87.9269,87.9269,11959.0
2019-07-02 12:00:00,104.36,104.59,104.35,104.35,14510.0,87.9437,88.1376,87.9353,87.9353,14510.0
2019-07-02 12:30:00,104.39,104.43,104.26,104.26,9271.0,87.969,88.0027,87.8595,87.8595,9271.0
2019-07-02 13:00:00,104.25,104.46,104.24,104.41,10575.0,87.8511,88.028,87.8426,87.9859,10575.0
2019-07-02 13:30:00,104.4,104.46,104.33,104.37,11900.0,87.9775,88.028,87.9185,87.9522,11900.0
2019-07-02 14:00:00,104.38,104.44,104.22,104.23,15489.0,87.9606,88.0112,87.8258,87.8342,15489.0
2019-07-02 14:30:00,104.24,104.27,103.95,103.97,18406.0,87.8426,87.8679,87.5982,87.6151,18406.0
2019-07-02 15:00:00,103.97,104.07,103.91,103.99,19574.0,87.6151,87.6994,87.5645,87.632,19574.0
2019-07-02 15:30:00,104.0,104.65,103.99,104.64,76981.0,87.6404,88.1881,87.632,88.1797,76981.0
2019-07-03 09:30:00,104.84,105.68,104.81,105.63,16198.0,88.3482,89.0561,88.323,89.014,16198.0
2019-07-03 10:00:00,105.62,105.81,105.46,105.61,16636.0,89.0055,89.1657,88.8707,88.9971,16636.0
2019-07-03 10:30:00,105.65,105.87,105.37,105.45,26015.0,89.0308,89.2162,88.7949,88.8623,26015.0
2019-07-03 11:00:00,105.43,105.83,105.43,105.82,13654.0,88.8454,89.1825,88.8454,89.1741,13654.0
2019-07-03 11:30:00,105.79,106.14,105.79,106.14,21331.0,89.1488,89.4437,89.1488,89.4437,21331.0
2019-07-03 12:00:00,106.14,106.14,105.8,105.83,34922.0,89.4437,89.4437,89.1572,89.1825,34922.0
2019-07-03 12:30:00,105.84,106.17,105.59,106.13,91252.0,89.1909,89.469,88.9803,89.4353,91252.0
2019-07-05 09:30:00,105.9,106.0,105.11,105.56,11078.0,89.2415,89.3258,88.5758,88.955,11078.0
2019-07-05 10:00:00,105.48,105.49,105.0,105.01,11206.0,88.8876,88.896,88.4831,88.4915,11206.0
2019-07-05 10:30:00,104.94,105.28,104.9,105.24,10560.0,88.4325,88.719,88.3988,88.6853,10560.0
2019-07-05 11:00:00,105.27,105.53,105.11,105.49,13525.0,88.7106,88.9297,88.5758,88.896,13525.0
2019-07-05 11:30:00,105.52,105.56,105.33,105.46,13642.0,88.9213,88.955,88.7612,88.8707,13642.0
2019-07-05 12:00:00,105.49,105.85,105.46,105.74,8761.0,88.896,89.1994,88.8707,89.1067,8761.0
2019-07-05 12:30:00,105.78,105.9,105.74,105.78,8571.0,89.1404,89.2415,89.1067,89.1404,8571.0
2019-07-05 13:00:00,105.81,105.95,105.81,105.92,10668.0,89.1657,89.2836,89.1657,89.2584,10668.0
2019-07-05 13:30:00,105.96,106.09,105.83,105.84,12266.0,89.2921,89.4016,89.1825,89.1909,12266.0
2019-07-05 14:00:00,105.86,105.98,105.78,105.81,9313.0,89.2078,89.3089,89.1404,89.1657,9313.0
2019-07-05 14:30:00,105.78,105.91,105.77,105.9,13546.0,89.1404,89.2499,89.132,89.2415,13546.0
2019-07-05 15:00:00,105.92,105.93,105.71,105.86,14034.0,89.2584,89.2668,89.0814,89.2078,14034.0
2019-07-05 15:30:00,105.87,105.89,105.33,105.6,92928.0,89.2162,89.2331,88.7612,88.9887,92928.0
2019-07-08 09:30:00,105.34,105.6,105.22,105.4,7968.0,88.7696,88.9887,88.6685,88.8202,7968.0
2019-07-08 10:00:00,105.41,105.93,105.39,105.74,10776.0,88.8286,89.2668,88.8117,89.1067,10776.0
2019-07-08 10:30:00,105.7,105.74,105.41,105.61,10964.0,89.073,89.1067,88.8286,88.9971,10964.0
2019-07-08 11:00:00,105.6,105.72,105.46,105.55,14998.0,88.9887,89.0898,88.8707,88.9466,14998.0
2019-07-08 11:30:00,105.53,105.66,105.33,105.33,20538.0,88.9297,89.0393,88.7612,88.7612,20538.0
2019-07-08 12:00:00,105.33,105.37,105.18,105.21,9885.0,88.7612,88.7949,88.6348,88.66,9885.0
2019-07-08 12:30:00,105.21,105.42,105.21,105.26,15348.0,88.66,88.837,88.66,88.7022,15348.0
2019-07-08 13:00:00,105.3,105.4,105.28,105.37,10023.0,88.7359,88.8202,88.719,88.7949,10023.0
2019-07-08 13:30:00,105.37,105.58,105.31,105.52,13232.0,88.7949,88.9718,88.7443,88.9213,13232.0
2019-07-08 14:00:00,105.52,105.57,105.31,105.45,22564.0,88.9213,88.9634,88.7443,88.8623,22564.0
2019-07-08 14:30:00,105.43,105.46,105.04,105.04,25543.0,88.8454,88.8707,88.5168,88.5168,25543.0
2019-07-08 15:00:00,105.07,105.21,105.02,105.16,31234.0,88.5421,88.66,88.4999,88.6179,31234.0
2019-07-08 15:30:00,105.16,105.28,105.08,105.16,80583.0,88.6179,88.719,88.5505,88.6179,80583.0
2019-07-09 09:30:00,104.87,104.99,104.27,104.43,25464.0,88.3735,88.4746,87.8679,88.0027,25464.0
2019-07-09 10:00:00,104.44,104.46,104.18,104.43,12040.0,88.0112,88.028,87.7921,88.0027,12040.0
2019-07-09 10:30:00,104.48,104.8,104.43,104.67,13510.0,88.0449,88.3145,88.0027,88.205,13510.0
2019-07-09 11:00:00,104.63,104.8,104.53,104.56,24912.0,88.1713,88.3145,88.087,88.1123,24912.0
2019-07-09 11:30:00,104.56,104.71,104.23,104.33,21705.0,88.1123,88.2387,87.8342,87.9185,21705.0
2019-07-09 12:00:00,104.37,104.59,104.31,104.54,19502.0,87.9522,88.1376,87.9016,88.0954,19502.0
2019-07-09 12:30:00,104.53,104.61,104.41,104.47,16681.0,88.087,88.1544,87.9859,88.0364,16681.0
2019-07-09 13:00:00,104.48,104.58,104.36,104.36,19761.0,88.0449,88.1291,87.9437,87.9437,19761.0
2019-07-09 13:30:00,104.38,104.4,104.12,104.15,16178.0,87.9606,87.9775,87.7415,87.7668,16178.0
2019-07-09 14:00:00,104.17,104.18,103.92,104.08,20940.0,87.7836,87.7921,87.573,87.7078,20940.0
2019-07-09 14:30:00,104.07,104.35,104.07,104.24,21542.0,87.6994,87.9353,87.6994,87.8426,21542.0
2019-07-09 15:00:00,104.19,104.46,104.19,104.39,33876.0,87.8005,88.028,87.8005,87.969,33876.0
2019-07-09 15:30:00,104.4,104.49,104.15,104.16,465831.0,87.9775,88.0533,87.7668,87.7752,465831.0
2019-07-10 09:30:00,104.36,104.67,104.01,104.66,30411.0,87.9437,88.205,87.6488,88.1966,30411.0
2019-07-10 10:00:00,104.65,104.72,104.1,104.14,26578.0,88.1881,88.2471,87.7246,87.7584,26578.0
2019-07-10 10:30:00,104.11,104.52,104.0,104.39,36200.0,87.7331,88.0786,87.6404,87.969,36200.0
2019-07-10 11:00:00,104.35,104.4,104.03,104.13,13655.0,87.9353,87.9775,87.6657,87.7499,13655.0
2019-07-10 11:30:00,104.15,104.44,104.15,104.44,15550.0,87.7668,88.0112,87.7668,88.0112,15550.0
2019-07-10 12:00:00,104.45,104.66,104.43,104.5,16194.0,88.0196,88.1966,88.0027,88.0617,16194.0
2019-07-10 12:30:00,104.55,104.76,104.55,104.75,13196.0,88.1039,88.2808,88.1039,88.2724,13196.0
2019-07-10 13:00:00,104.77,104.82,104.38,104.38,26770.0,88.2893,88.3314,87.9606,87.9606,26770.0
2019-07-10 13:30:00,104.38,104.55,104.35,104.43,18220.0,87.9606,88.1039,87.9353,88.0027,18220.0
2019-07-10 14:00:00,104.43,104.72,104.25,104.4,20760.0,88.0027,88.2471,87.8511,87.9775,20760.0
2019-07-10 14:30:00,104.43,104.61,104.43,104.54,14104.0,88.0027,88.1544,88.0027,88.0954,14104.0
2019-07-10 15:00:00,104.55,104.58,104.26,104.35,22662.0,88.1039,88.1291,87.8595,87.9353,22662.0
2019-07-10 15:30:00,104.33,104.53,104.16,104.16,146688.0,87.9185,88.087,87.7752,87.7752,146688.0
2019-07-11 09:30:00,104.29,104.41,103.72,103.99,36967.0,87.8848,87.9859,87.4044,87.632,36967.0
2019-07-11 10:00:00,104.0,104.08,103.71,103.73,18613.0,87.6404,87.7078,87.396,87.4129,18613.0
2019-07-11 10:30:00,103.75,103.81,103.62,103.68,19864.0,87.4297,87.4803,87.3202,87.3707,19864.0
2019-07-11 11:00:00,103.66,103.96,103.66,103.72,22762.0,87.3539,87.6067,87.3539,87.4044,22762.0
2019-07-11 11:30:00,103.75,103.93,103.72,103.83,24705.0,87.4297,87.5814,87.4044,87.4971,24705.0
2019-07-11 12:00:00,103.86,104.13,103.8,104.13,25122.0,87.5224,87.7499,87.4718,87.7499,25122.0
2019-07-11 12:30:00,104.08,104.08,103.87,103.98,47827.0,87.7078,87.7078,87.5308,87.6235,47827.0
2019-07-11 13:00:00,103.97,104.05,103.94,103.99,12266.0,87.6151,87.6825,87.5898,87.632,12266.0
2019-07-11 13:30:00,103.99,104.0,103.81,103.82,13920.0,87.632,87.6404,87.4803,87.4887,13920.0
2019-07-11 14:00:00,103.84,103.89,103.76,103.84,17300.0,87.5055,87.5477,87.4381,87.5055,17300.0
2019-07-11 14:30:00,103.84,104.11,103.75,103.79,49307.0,87.5055,87.7331,87.4297,87.4634,49307.0
2019-07-11 15:00:00,103.79,104.06,103.79,104.01,31908.0,87.4634,87.6909,87.4634,87.6488,31908.0
2019-07-11 15:30:00,104.01,104.05,103.79,103.83,152859.0,87.6488,87.6825,87.4634,87.4971,152859.0
2019-07-12 09:30:00,104.1,104.71,104.1,104.54,21865.0,87.7246,88.2387,87.7246,88.0954,21865.0
2019-07-12 10:00:00,104.59,105.05,104.52,105.02,11950.0,88.1376,88.5252,88.0786,88.4999,11950.0
2019-07-12 10:30:00,105.02,105.21,105.01,105.11,18597.0,88.4999,88.66,88.4915,88.5758,18597.0
2019-07-12 11:00:00,105.1,105.11,104.94,105.1,21406.0,88.5673,88.5758,88.4325,88.5673,21406.0
2019-07-12 11:30:00,105.1,105.1,104.65,104.78,47125.0,88.5673,88.5673,88.1881,88.2977,47125.0
2019-07-12 12:00:00,104.86,105.08,104.81,105.0,19084.0,88.3651,88.5505,88.323,88.4831,19084.0
2019-07-12 12:30:00,105.01,105.15,104.98,105.11,21386.0,88.4915,88.6095,88.4662,88.5758,21386.0
2019-07-12 13:00:00,105.12,105.24,105.02,105.19,19669.0,88.5842,88.6853,88.4999,88.6432,19669.0
2019-07-12 13:30:00,105.19,105.21,104.96,104.97,12669.0,88.6432,88.66,88.4494,88.4578,12669.0
2019-07-12 14:00:00,104.97,105.08,104.93,105.02,26053.0,88.4578,88.5505,88.4241,88.4999,26053.0
2019-07-12 14:30:00,105.05,105.31,105.04,105.25,22281.0,88.5252,88.7443,88.5168,88.6937,22281.0
2019-07-12 15:00:00,105.26,105.37,105.24,105.27,30447.0,88.7022,88.7949,88.6853,88.7106,30447.0
2019-07-12 15:30:00,105.28,105.41,105.24,105.4,110885.0,88.719,88.8286,88.6853,88.8202,110885.0
2019-07-15 09:30:00,105.4,105.68,104.34,104.39,37524.0,88.8202,89.0561,87.9269,87.969,37524.0
2019-07-15 10:00:00,104.44,104.55,104.31,104.54,17044.0,88.0112,88.1039,87.9016,88.0954,17044.0
2019-07-15 10:30:00,104.56,104.58,104.35,104.46,10672.0,88.1123,88.1291,87.9353,88.028,10672.0
2019-07-15 11:00:00,104.47,104.53,104.2,104.43,20625.0,88.0364,88.087,87.8089,88.0027,20625.0
2019-07-15 11:30:00,104.45,104.45,104.26,104.3,33764.0,88.0196,88.0196,87.8595,87.8932,33764.0
2019-07-15 12:00:00,104.3,104.33,104.08,104.14,36554.0,87.8932,87.9185,87.7078,87.7584,36554.0
2019-07-15 12:30:00,104.14,104.27,104.11,104.26,27662.0,87.7584,87.8679,87.7331,87.8595,27662.0
2019-07-15 13:00:00,104.27,104.48,104.26,104.41,23770.0,87.8679,88.0449,87.8595,87.9859,23770.0
2019-07-15 13:30:00,104.43,104.51,104.33,104.43,19852.0,88.0027,88.0702,87.9185,88.0027,19852.0
2019-07-15 14:00:00,104.42,104.49,104.29,104.33,17737.0,87.9943,88.0533,87.8848,87.9185,17737.0
2019-07-15 14:30:00,104.32,104.59,104.32,104.58,19180.0,87.91,88.1376,87.91,88.1291,19180.0
2019-07-15 15:00:00,104.59,104.64,104.49,104.61,26385.0,88.1376,88.1797,88.0533,88.1544,26385.0
2019-07-15 15:30:00,104.61,104.79,104.53,104.79,103642.0,88.1544,88.3061,88.087,88.3061,103642.0
2019-07-16 09:30:00,105.25,105.49,104.73,105.47,38974.0,88.6937,88.896,88.2555,88.8791,38974.0
2019-07-16 10:00:00,105.44,105.71,105.23,105.71,22352.0,88.8539,89.0814,88.6769,89.0814,22352.0
2019-07-16 10:30:00,105.71,105.77,105.52,105.56,23602.0,89.0814,89.132,88.9213,88.955,23602.0
2019-07-16 11:00:00,105.55,105.58,105.17,105.17,32535.0,88.9466,88.9718,88.6263,88.6263,32535.0
2019-07-16 11:30:00,105.2,105.31,105.02,105.02,16795.0,88.6516,88.7443,88.4999,88.4999,16795.0
2019-07-16 12:00:00,104.99,105.22,104.89,105.19,29201.0,88.4746,88.6685,88.3904,88.6432,29201.0
2019-07-16 12:30:00,105.19,105.24,105.06,105.18,19865.0,88.6432,88.6853,88.5336,88.6348,19865.0
2019-07-16 13:00:00,105.19,105.42,105.19,105.4,18771.0,88.6432,88.837,88.6432,88.8202,18771.0
2019-07-16 13:30:00,105.41,105.48,105.29,105.31,23644.0,88.8286,88.8876,88.7275,88.7443,23644.0
2019-07-16 14:00:00,105.31,105.35,105.21,105.35,19499.0,88.7443,88.778,88.66,88.778,19499.0
2019-07-16 14:30:00,105.37,105.38,105.19,105.19,29361.0,88.7949,88.8033,88.6432,88.6432,29361.0
2019-07-16 15:00:00,105.2,105.37,105.13,105.21,29751.0,88.6516,88.7949,88.5926,88.66,29751.0
2019-07-16 15:30:00,105.21,105.4,105.17,105.33,132462.0,88.66,88.8202,88.6263,88.7612,132462.0
2019-07-17 09:30:00,104.95,105.52,103.95,104.34,23910.0,88.4409,88.9213,87.5982,87.9269,23910.0
2019-07-17 10:00:00,104.37,104.45,104.03,104.19,23776.0,87.9522,88.0196,87.6657,87.8005,23776.0
2019-07-17 10:30:00,104.18,104.27,103.66,103.82,24980.0,87.7921,87.8679,87.3539,87.4887,24980.0
2019-07-17 11:00:00,103.79,104.18,103.66,103.72,50469.0,87.4634,87.7921,87.3539,87.4044,50469.0
2019-07-17 11:30:00,103.68,103.91,103.58,103.67,38107.0,87.3707,87.5645,87.2864,87.3623,38107.0
2019-07-17 12:00:00,103.67,103.68,103.52,103.55,28095.0,87.3623,87.3707,87.2359,87.2612,28095.0
2019-07-17 12:30:00,103.56,103.62,103.28,103.29,19506.0,87.2696,87.3202,87.0336,87.0421,19506.0
2019-07-17 13:00:00,103.29,103.45,103.24,103.36,23847.0,87.0421,87.1769,86.9999,87.1011,23847.0
2019-07-17 13:30:00,103.38,103.38,102.93,103.03,48365.0,87.1179,87.1179,86.7387,86.823,48365.0
2019-07-17 14:00:00,103.02,103.02,102.27,102.32,57006.0,86.8145,86.8145,86.1825,86.2246,57006.0
2019-07-17 14:30:00,102.32,102.5,101.97,102.05,70580.0,86.2246,86.3763,85.9297,85.9971,70580.0
2019-07-17 15:00:00,102.04,102.52,101.99,102.26,48678.0,85.9887,86.3932,85.9466,86.1741,48678.0
2019-07-17 15:30:00,102.28,102.78,102.1,102.22,209978.0,86.1909,86.6123,86.0393,86.1404,209978.0
2019-07-18 09:30:00,100.0,100.27,96.63,97.07,157123.0,84.2696,84.4971,81.4297,81.8005,157123.0
2019-07-18 10:00:00,97.12,97.36,96.68,97.0,148334.0,81.8426,82.0449,81.4718,81.7415,148334.0
2019-07-18 10:30:00,96.99,97.12,96.54,97.0,175231.0,81.7331,81.8426,81.3539,81.7415,175231.0
2019-07-18 11:00:00,97.0,97.72,96.84,97.43,148809.0,81.7415,82.3482,81.6067,82.1039,148809.0
2019-07-18 11:30:00,97.42,97.74,97.18,97.73,75319.0,82.0954,82.3651,81.8932,82.3567,75319.0
2019-07-18 12:00:00,97.73,98.14,97.47,97.7,86079.0,82.3567,82.7022,82.1376,82.3314,86079.0
2019-07-18 12:30:00,97.74,98.28,97.71,98.11,53515.0,82.3651,82.8202,82.3398,82.6769,53515.0
2019-07-18 13:00:00,98.07,98.3,97.79,97.84,119303.0,82.6432,82.837,82.4072,82.4494,119303.0
2019-07-18 13:30:00,97.78,97.97,97.51,97.69,97202.0,82.3988,82.5589,82.1713,82.323,97202.0
2019-07-18 14:00:00,97.69,98.13,97.45,98.1,122293.0,82.323,82.6938,82.1207,82.6685,122293.0
2019-07-18 14:30:00,98.13,98.25,97.92,98.13,126200.0,82.6938,82.7949,82.5168,82.6938,126200.0
2019-07-18 15:00:00,98.1,98.28,98.0,98.06,207242.0,82.6685,82.8202,82.5842,82.6348,207242.0
2019-07-18 15:30:00,98.05,98.07,97.59,97.6,232547.0,82.6263,82.6432,82.2387,82.2471,232547.0
2019-07-19 09:30:00,97.41,97.73,96.47,96.67,114005.0,82.087,82.3567,81.2949,81.4634,114005.0
2019-07-19 10:00:00,96.69,97.0,96.51,96.56,60528.0,81.4803,81.7415,81.3286,81.3707,60528.0
2019-07-19 10:30:00,96.55,96.84,96.42,96.67,55433.0,81.3623,81.6067,81.2527,81.4634,55433.0
2019-07-19 11:00:00,96.68,97.0,96.45,96.5,56155.0,81.4718,81.7415,81.278,81.3202,56155.0
2019-07-19 11:30:00,96.5,96.59,96.35,96.45,43808.0,81.3202,81.396,81.1938,81.278,43808.0
2019-07-19 12:00:00,96.47,96.52,96.07,96.16,50726.0,81.2949,81.337,80.9578,81.0336,50726.0
2019-07-19 12:30:00,96.18,96.41,96.02,96.4,75301.0,81.0505,81.2443,80.9157,81.2359,75301.0
2019-07-19 13:00:00,96.42,96.42,96.0,96.06,37200.0,81.2527,81.2527,80.8988,80.9494,37200.0
2019-07-19 13:30:00,96.04,96.09,95.81,95.83,57966.0,80.9325,80.9747,80.7387,80.7556,57966.0
2019-07-19 14:00:00,95.85,95.93,95.57,95.58,49218.0,80.7724,80.8398,80.5365,80.5449,49218.0
2019-07-19 14:30:00,95.6,95.69,95.36,95.59,78166.0,80.5617,80.6376,80.3595,80.5533,78166.0
2019-07-19 15:00:00,95.57,95.57,95.33,95.41,90791.0,80.5365,80.5365,80.3342,80.4016,90791.0
2019-07-19 15:30:00,95.41,95.59,95.1,95.16,246370.0,80.4016,80.5533,80.1404,80.1909,246370.0
2019-07-22 09:30:00,95.18,95.73,94.69,95.68,80120.0,80.2078,80.6713,79.7949,80.6291,80120.0
2019-07-22 10:00:00,95.73,96.12,95.59,95.82,50543.0,80.6713,80.9999,80.5533,80.7471,50543.0
2019-07-22 10:30:00,95.85,95.94,95.35,95.65,39963.0,80.7724,80.8482,80.3511,80.6039,39963.0
2019-07-22 11:00:00,95.69,95.84,95.47,95.57,40393.0,80.6376,80.764,80.4522,80.5365,40393.0
2019-07-22 11:30:00,95.57,96.0,95.56,95.86,43256.0,80.5365,80.8988,80.528,80.7808,43256.0
2019-07-22 12:00:00,95.87,95.93,95.7,95.93,26878.0,80.7893,80.8398,80.646,80.8398,26878.0
2019-07-22 12:30:00,95.93,96.15,95.9,96.1,22240.0,80.8398,81.0252,80.8145,80.9831,22240.0
2019-07-22 13:00:00,96.07,96.19,95.95,96.05,31469.0,80.9578,81.0589,80.8567,80.9409,31469.0
2019-07-22 13:30:00,96.06,96.12,95.92,95.94,21264.0,80.9494,80.9999,80.8314,80.8482,21264.0
2019-07-22 14:00:00,95.95,96.15,95.91,95.91,30207.0,80.8567,81.0252,80.823,80.823,30207.0
2019-07-22 14:30:00,95.91,95.97,95.75,95.87,43195.0,80.823,80.8735,80.6881,80.7893,43195.0
2019-07-22 15:00:00,95.87,96.03,95.71,95.81,52197.0,80.7893,80.9241,80.6544,80.7387,52197.0
2019-07-22 15:30:00,95.8,95.93,95.68,95.8,199394.0,80.7303,80.8398,80.6291,80.7303,199394.0
2019-07-23 09:30:00,95.97,95.97,95.19,95.27,45302.0,80.8735,80.8735,80.2162,80.2836,45302.0
2019-07-23 10:00:00,95.24,95.49,95.19,95.23,33968.0,80.2584,80.469,80.2162,80.2499,33968.0
2019-07-23 10:30:00,95.26,95.36,95.26,95.3,29879.0,80.2752,80.3595,80.2752,80.3089,29879.0
2019-07-23 11:00:00,95.27,95.42,95.1,95.31,32587.0,80.2836,80.41,80.1404,80.3174,32587.0
2019-07-23 11:30:00,95.29,95.74,95.28,95.74,33935.0,80.3005,80.6797,80.2921,80.6797,33935.0
2019-07-23 12:00:00,95.74,95.87,95.67,95.83,29172.0,80.6797,80.7893,80.6207,80.7556,29172.0
2019-07-23 12:30:00,95.81,96.05,95.77,95.97,25402.0,80.7387,80.9409,80.705,80.8735,25402.0
2019-07-23 13:00:00,95.93,96.23,95.91,96.22,27207.0,80.8398,81.0926,80.823,81.0842,27207.0
2019-07-23 13:30:00,96.23,96.5,96.04,96.5,33159.0,81.0926,81.3202,80.9325,81.3202,33159.0
2019-07-23 14:00:00,96.5,96.62,96.46,96.57,41229.0,81.3202,81.4213,81.2865,81.3791,41229.0
2019-07-23 14:30:00,96.55,96.78,96.43,96.72,48700.0,81.3623,81.5561,81.2612,81.5056,48700.0
2019-07-23 15:00:00,96.71,97.03,96.71,97.03,62863.0,81.4971,81.7668,81.4971,81.7668,62863.0
2019-07-23 15:30:00,97.03,97.12,96.93,97.0,183930.0,81.7668,81.8426,81.6825,81.7415,183930.0
2019-07-24 09:30:00,97.08,97.51,96.5,97.1,29915.0,81.8089,82.1713,81.3202,81.8258,29915.0
2019-07-24 10:00:00,97.14,97.19,96.85,96.99,28318.0,81.8595,81.9016,81.6151,81.7331,28318.0
2019-07-24 10:30:00,96.98,97.19,96.94,97.15,27138.0,81.7247,81.9016,81.6909,81.8679,27138.0
2019-07-24 11:00:00,97.18,97.25,97.01,97.22,23138.0,81.8932,81.9522,81.7499,81.9269,23138.0
2019-07-24 11:30:00,97.24,97.55,97.23,97.51,22076.0,81.9438,82.205,81.9353,82.1713,22076.0
2019-07-24 12:00:00,97.53,97.7,97.52,97.62,21737.0,82.1881,82.3314,82.1797,82.264,21737.0
2019-07-24 12:30:00,97.63,98.05,97.63,97.98,31089.0,82.2724,82.6263,82.2724,82.5673,31089.0
2019-07-24 13:00:00,97.97,98.0,97.74,97.74,35692.0,82.5589,82.5842,82.3651,82.3651,35692.0
2019-07-24 13:30:00,97.72,97.88,97.66,97.86,52026.0,82.3482,82.4831,82.2977,82.4662,52026.0
2019-07-24 14:00:00,97.87,97.95,97.68,97.68,37415.0,82.4747,82.5421,82.3145,82.3145,37415.0
2019-07-24 14:30:00,97.67,97.74,97.53,97.55,26221.0,82.3061,82.3651,82.1881,82.205,26221.0
2019-07-24 15:00:00,97.55,97.55,97.31,97.41,35208.0,82.205,82.205,82.0027,82.087,35208.0
2019-07-24 15:30:00,97.4,97.47,97.16,97.29,137549.0,82.0786,82.1376,81.8763,81.9859,137549.0
2019-07-25 09:30:00,97.3,97.69,97.09,97.6,38249.0,81.9943,82.323,81.8173,82.2471,38249.0
2019-07-25 10:00:00,97.61,97.93,97.53,97.67,38806.0,82.2556,82.5252,82.1881,82.3061,38806.0
2019-07-25 10:30:00,97.65,97.96,97.61,97.88,32321.0,82.2893,82.5505,82.2556,82.4831,32321.0
2019-07-25 11:00:00,97.86,98.03,97.39,97.68,62113.0,82.4662,82.6095,82.0702,82.3145,62113.0
2019-07-25 11:30:00,97.67,97.67,97.19,97.26,36097.0,82.3061,82.3061,81.9016,81.9606,36097.0
2019-07-25 12:00:00,97.25,97.31,97.02,97.3,40556.0,81.9522,82.0027,81.7584,81.9943,40556.0
2019-07-25 12:30:00,97.27,97.36,96.93,97.32,35167.0,81.969,82.0449,81.6825,82.0112,35167.0
2019-07-25 13:00:00,97.29,97.5,97.28,97.49,19689.0,81.9859,82.1629,81.9775,82.1544,19689.0
2019-07-25 13:30:00,97.48,97.77,97.48,97.59,22281.0,82.146,82.3904,82.146,82.2387,22281.0
2019-07-25 14:00:00,97.6,97.94,97.56,97.8,24525.0,82.2471,82.5336,82.2134,82.4157,24525.0
2019-07-25 14:30:00,97.75,97.76,97.49,97.53,26866.0,82.3735,82.382,82.1544,82.1881,26866.0
2019-07-25 15:00:00,97.51,97.65,97.5,97.56,31185.0,82.1713,82.2893,82.1629,82.2134,31185.0
2019-07-25 15:30:00,97.56,97.63,97.39,97.49,84839.0,82.2134,82.2724,82.0702,82.1544,84839.0
2019-07-26 09:30:00,97.64,98.01,97.35,97.97,23822.0,82.2808,82.5926,82.0365,82.5589,23822.0
2019-07-26 10:00:00,98.02,98.15,97.83,98.08,16505.0,82.6011,82.7106,82.4409,82.6516,16505.0
2019-07-26 10:30:00,98.06,98.3,97.99,98.11,23232.0,82.6348,82.837,82.5758,82.6769,23232.0
2019-07-26 11:00:00,98.13,98.2,97.84,97.89,20702.0,82.6938,82.7527,82.4494,82.4915,20702.0
2019-07-26 11:30:00,97.86,97.87,97.65,97.71,20402.0,82.4662,82.4747,82.2893,82.3398,20402.0
2019-07-26 12:00:00,97.71,97.73,97.48,97.6,18980.0,82.3398,82.3567,82.146,82.2471,18980.0
2019-07-26 12:30:00,97.59,97.68,97.45,97.65,13159.0,82.2387,82.3145,82.1207,82.2893,13159.0
2019-07-26 13:00:00,97.63,97.63,97.48,97.51,11501.0,82.2724,82.2724,82.146,82.1713,11501.0
2019-07-26 13:30:00,97.5,97.67,97.46,97.58,12764.0,82.1629,82.3061,82.1291,82.2303,12764.0
2019-07-26 14:00:00,97.57,97.61,97.54,97.58,17446.0,82.2218,82.2556,82.1966,82.2303,17446.0
2019-07-26 14:30:00,97.58,97.88,97.54,97.8,28987.0,82.2303,82.4831,82.1966,82.4157,28987.0
2019-07-26 15:00:00,97.81,97.98,97.78,97.92,24516.0,82.4241,82.5673,82.3988,82.5168,24516.0
2019-07-26 15:30:00,97.9,98.07,97.79,97.91,93054.0,82.4999,82.6432,82.4072,82.5084,93054.0
2019-07-29 09:30:00,97.9,98.14,97.64,97.68,14545.0,82.4999,82.7022,82.2808,82.3145,14545.0
2019-07-29 10:00:00,97.62,98.03,97.6,97.92,13308.0,82.264,82.6095,82.2471,82.5168,13308.0
2019-07-29 10:30:00,97.89,98.23,97.83,98.17,12242.0,82.4915,82.778,82.4409,82.7275,12242.0
2019-07-29 11:00:00,98.18,98.26,98.03,98.21,10186.0,82.7359,82.8033,82.6095,82.7612,10186.0
2019-07-29 11:30:00,98.2,98.49,98.17,98.4,10504.0,82.7527,82.9971,82.7275,82.9213,10504.0
2019-07-29 12:00:00,98.4,98.4,98.14,98.3,12051.0,82.9213,82.9213,82.7022,82.837,12051.0
2019-07-29 12:30:00,98.3,98.43,98.2,98.43,9807.0,82.837,82.9466,82.7527,82.9466,9807.0
2019-07-29 13:00:00,98.42,98.44,98.24,98.26,9234.0,82.9381,82.955,82.7864,82.8033,9234.0
2019-07-29 13:30:00,98.31,98.43,98.23,98.23,15386.0,82.8454,82.9466,82.778,82.778,15386.0
2019-07-29 14:00:00,98.24,98.31,98.04,98.23,9506.0,82.7864,82.8454,82.6179,82.778,9506.0
2019-07-29 14:30:00,98.22,98.22,98.1,98.2,11773.0,82.7696,82.7696,82.6685,82.7527,11773.0
2019-07-29 15:00:00,98.19,98.41,98.15,98.35,16516.0,82.7443,82.9297,82.7106,82.8791,16516.0
2019-07-29 15:30:00,98.35,98.55,98.31,98.35,57091.0,82.8791,83.0477,82.8454,82.8791,57091.0
2019-07-30 09:30:00,98.2,98.34,97.51,98.02,28958.0,82.7527,82.8707,82.1713,82.6011,28958.0
2019-07-30 10:00:00,98.08,98.27,97.89,98.11,14664.0,82.6516,82.8117,82.4915,82.6769,14664.0
2019-07-30 10:30:00,98.18,98.22,97.95,98.17,13108.0,82.7359,82.7696,82.5421,82.7275,13108.0
2019-07-30 11:00:00,98.18,98.27,98.06,98.14,17268.0,82.7359,82.8117,82.6348,82.7022,17268.0
2019-07-30 11:30:00,98.11,98.24,98.04,98.05,12425.0,82.6769,82.7864,82.6179,82.6263,12425.0
2019-07-30 12:00:00,98.02,98.17,98.02,98.14,13604.0,82.6011,82.7275,82.6011,82.7022,13604.0
2019-07-30 12:30:00,98.18,98.25,98.1,98.11,10713.0,82.7359,82.7949,82.6685,82.6769,10713.0
2019-07-30 13:00:00,98.11,98.28,98.08,98.28,24756.0,82.6769,82.8202,82.6516,82.8202,24756.0
2019-07-30 13:30:00,98.28,98.36,98.21,98.23,25753.0,82.8202,82.8876,82.7612,82.778,25753.0
2019-07-30 14:00:00,98.21,98.31,98.07,98.09,26272.0,82.7612,82.8454,82.6432,82.66,26272.0
2019-07-30 14:30:00,98.09,98.15,97.89,97.99,39325.0,82.66,82.7106,82.4915,82.5758,39325.0
2019-07-30 15:00:00,97.99,98.01,97.77,97.78,33553.0,82.5758,82.5926,82.3904,82.3988,33553.0
2019-07-30 15:30:00,97.78,98.07,97.78,97.94,88827.0,82.3988,82.6432,82.3988,82.5336,88827.0
2019-07-31 09:30:00,97.89,98.07,97.5,97.64,18579.0,82.4915,82.6432,82.1629,82.2808,18579.0
2019-07-31 10:00:00,97.64,97.86,97.29,97.66,14722.0,82.2808,82.4662,81.9859,82.2977,14722.0
2019-07-31 10:30:00,97.56,97.86,97.55,97.85,12347.0,82.2134,82.4662,82.205,82.4578,12347.0
2019-07-31 11:00:00,97.91,98.17,97.91,98.08,13152.0,82.5084,82.7275,82.5084,82.6516,13152.0
2019-07-31 11:30:00,98.04,98.2,98.0,98.2,12291.0,82.6179,82.7527,82.5842,82.7527,12291.0
2019-07-31 12:00:00,98.21,98.26,98.1,98.1,14421.0,82.7612,82.8033,82.6685,82.6685,14421.0
2019-07-31 12:30:00,98.12,98.23,98.07,98.17,14464.0,82.6853,82.778,82.6432,82.7275,14464.0
2019-07-31 13:00:00,98.16,98.4,98.16,98.33,16733.0,82.719,82.9213,82.719,82.8623,16733.0
2019-07-31 13:30:00,98.33,98.45,98.22,98.43,16826.0,82.8623,82.9634,82.7696,82.9466,16826.0
2019-07-31 14:00:00,98.43,98.43,97.85,97.92,15646.0,82.9466,82.9466,82.4578,82.5168,15646.0
2019-07-31 14:30:00,97.98,98.01,96.48,96.99,20288.0,82.5673,82.5926,81.3033,81.7331,20288.0
2019-07-31 15:00:00,97.02,97.59,96.95,97.44,26578.0,81.7584,82.2387,81.6994,82.1123,26578.0
2019-07-31 15:30:00,97.41,97.78,97.1,97.13,100823.0,82.087,82.3988,81.8258,81.8511,100823.0
2019-08-01 09:30:00,97.0,97.22,96.57,97.04,26000.0,81.7415,81.9269,81.3791,81.7752,26000.0
2019-08-01 10:00:00,97.0,97.04,96.63,96.93,22386.0,81.7415,81.7752,81.4297,81.6825,22386.0
2019-08-01 10:30:00,96.87,97.08,96.74,97.08,16241.0,81.632,81.8089,81.5224,81.8089,16241.0
2019-08-01 11:00:00,97.06,97.15,96.94,97.08,17140.0,81.7921,81.8679,81.6909,81.8089,17140.0
2019-08-01 11:30:00,97.04,97.14,96.99,97.09,17548.0,81.7752,81.8595,81.7331,81.8173,17548.0
2019-08-01 12:00:00,97.05,97.1,96.84,96.89,16660.0,81.7836,81.8258,81.6067,81.6488,16660.0
2019-08-01 12:30:00,96.89,97.02,96.85,96.88,16928.0,81.6488,81.7584,81.6151,81.6404,16928.0
2019-08-01 13:00:00,96.87,96.87,96.15,96.23,22627.0,81.632,81.632,81.0252,81.0926,22627.0
2019-08-01 13:30:00,96.23,96.3,94.86,95.3,60718.0,81.0926,81.1516,79.9381,80.3089,60718.0
2019-08-01 14:00:00,95.34,95.4,94.56,94.81,29948.0,80.3426,80.3932,79.6853,79.896,29948.0
2019-08-01 14:30:00,94.83,94.87,94.0,94.36,104519.0,79.9129,79.9466,79.2134,79.5168,104519.0
2019-08-01 15:00:00,94.35,95.02,94.2,94.91,80849.0,79.5084,80.073,79.382,79.9803,80849.0
2019-08-01 15:30:00,94.89,95.1,94.38,94.55,190279.0,79.9634,80.1404,79.5336,79.6769,190279.0
2019-08-02 09:30:00,94.28,94.58,93.4,93.45,31357.0,79.4494,79.7022,78.7078,78.7499,31357.0
2019-08-02 10:00:00,93.48,93.54,92.87,93.43,46978.0,78.7752,78.8258,78.2612,78.7331,46978.0
2019-08-02 10:30:00,93.39,93.39,93.02,93.18,23693.0,78.6994,78.6994,78.3876,78.5224,23693.0
2019-08-02 11:00:00,93.14,93.46,93.1,93.28,22311.0,78.4887,78.7584,78.455,78.6067,22311.0
2019-08-02 11:30:00,93.31,93.35,92.81,92.95,46636.0,78.632,78.6657,78.2106,78.3286,46636.0
2019-08-02 12:00:00,92.97,93.12,92.74,92.84,35730.0,78.3454,78.4718,78.1516,78.2359,35730.0
2019-08-02 12:30:00,92.85,92.85,92.44,92.44,38947.0,78.2443,78.2443,77.8988,77.8988,38947.0
2019-08-02 13:00:00,92.44,92.47,92.21,92.3,47219.0,77.8988,77.9241,77.705,77.7808,47219.0
2019-08-02 13:30:00,92.29,92.37,92.2,92.23,23162.0,77.7724,77.8398,77.6966,77.7218,23162.0
2019-08-02 14:00:00,92.19,92.57,92.15,92.34,25262.0,77.6881,78.0084,77.6544,77.8145,25262.0
2019-08-02 14:30:00,92.34,92.54,92.3,92.41,25751.0,77.8145,77.9831,77.7808,77.8735,25751.0
2019-08-02 15:00:00,92.43,92.73,92.33,92.63,31078.0,77.8904,78.1432,77.8061,78.0589,31078.0
2019-08-02 15:30:00,92.65,92.92,92.17,92.2,167892.0,78.0758,78.3033,77.6713,77.6966,167892.0
2019-08-05 09:30:00,91.29,91.29,90.25,90.32,71158.0,76.9297,76.9297,76.0533,76.1123,71158.0
2019-08-05 10:00:00,90.35,90.54,90.13,90.34,47313.0,76.1376,76.2977,75.9522,76.1292,47313.0
2019-08-05 10:30:00,90.35,90.35,89.69,90.01,37322.0,76.1376,76.1376,75.5814,75.8511,37322.0
2019-08-05 11:00:00,89.98,90.31,89.9,89.99,40606.0,75.8258,76.1039,75.7584,75.8342,40606.0
2019-08-05 11:30:00,89.97,89.98,89.68,89.71,36159.0,75.8174,75.8258,75.573,75.5983,36159.0
2019-08-05 12:00:00,89.71,89.85,89.43,89.52,37805.0,75.5983,75.7162,75.3623,75.4381,37805.0
2019-08-05 12:30:00,89.51,89.82,89.25,89.29,66837.0,75.4297,75.6909,75.2106,75.2443,66837.0
2019-08-05 13:00:00,89.29,90.0,89.29,89.96,73266.0,75.2443,75.8426,75.2443,75.8089,73266.0
2019-08-05 13:30:00,89.94,90.31,89.72,89.77,46187.0,75.7921,76.1039,75.6067,75.6488,46187.0
2019-08-05 14:00:00,89.77,89.94,89.7,89.73,45803.0,75.6488,75.7921,75.5898,75.6151,45803.0
2019-08-05 14:30:00,89.73,90.02,89.55,89.99,57265.0,75.6151,75.8595,75.4634,75.8342,57265.0
2019-08-05 15:00:00,89.96,90.28,89.58,90.07,65522.0,75.8089,76.0786,75.4887,75.9016,65522.0
2019-08-05 15:30:00,90.06,90.46,89.94,90.1,312499.0,75.8932,76.2303,75.7921,75.9269,312499.0
2019-08-06 09:30:00,90.59,90.77,89.94,90.09,33894.0,76.3398,76.4915,75.7921,75.9185,33894.0
2019-08-06 10:00:00,90.06,90.14,89.47,89.86,26911.0,75.8932,75.9606,75.396,75.7247,26911.0
2019-08-06 10:30:00,89.86,90.29,89.82,90.17,40788.0,75.7247,76.087,75.6909,75.9859,40788.0
2019-08-06 11:00:00,90.17,90.39,90.0,90.32,32043.0,75.9859,76.1713,75.8426,76.1123,32043.0
2019-08-06 11:30:00,90.37,90.7,90.23,90.67,19939.0,76.1544,76.4325,76.0365,76.4072,19939.0
2019-08-06 12:00:00,90.76,90.82,90.48,90.51,19320.0,76.4831,76.5336,76.2471,76.2724,19320.0
2019-08-06 12:30:00,90.53,90.73,90.42,90.59,21861.0,76.2893,76.4578,76.1966,76.3398,21861.0
2019-08-06 13:00:00,90.67,91.07,90.66,90.91,27613.0,76.4072,76.7443,76.3988,76.6095,27613.0
2019-08-06 13:30:00,90.92,91.4,90.87,91.35,19954.0,76.6179,77.0224,76.5758,76.9803,19954.0
2019-08-06 14:00:00,91.31,91.86,91.17,91.64,41784.0,76.9466,77.41,76.8286,77.2247,41784.0
2019-08-06 14:30:00,91.62,91.76,91.39,91.57,43065.0,77.2078,77.3258,77.014,77.1657,43065.0
2019-08-06 15:00:00,91.56,91.91,91.52,91.63,34622.0,77.1572,77.4522,77.1235,77.2162,34622.0
2019-08-06 15:30:00,91.63,91.85,91.36,91.72,117215.0,77.2162,77.4016,76.9887,77.2921,117215.0
2019-08-07 09:30:00,90.49,90.86,90.03,90.03,26782.0,76.2556,76.5674,75.8679,75.8679,26782.0
2019-08-07 10:00:00,90.0,90.25,89.66,89.72,16863.0,75.8426,76.0533,75.5561,75.6067,16863.0
2019-08-07 10:30:00,89.78,90.44,89.78,90.4,41046.0,75.6572,76.2134,75.6572,76.1797,41046.0
2019-08-07 11:00:00,90.46,90.66,90.17,90.29,44742.0,76.2303,76.3988,75.9859,76.087,44742.0
2019-08-07 11:30:00,90.3,90.55,90.01,90.18,39773.0,76.0954,76.3061,75.8511,75.9943,39773.0
2019-08-07 12:00:00,90.18,90.23,89.82,90.1,43707.0,75.9943,76.0365,75.6909,75.9269,43707.0
2019-08-07 12:30:00,90.07,90.48,90.04,90.41,18718.0,75.9016,76.2471,75.8763,76.1881,18718.0
2019-08-07 13:00:00,90.44,90.57,90.28,90.28,26713.0,76.2134,76.323,76.0786,76.0786,26713.0
2019-08-07 13:30:00,90.29,90.68,90.28,90.48,18791.0,76.087,76.4157,76.0786,76.2471,18791.0
2019-08-07 14:00:00,90.49,90.72,90.18,90.4,22135.0,76.2556,76.4494,75.9943,76.1797,22135.0
2019-08-07 14:30:00,90.4,90.78,90.35,90.75,50930.0,76.1797,76.4999,76.1376,76.4747,50930.0
2019-08-07 15:00:00,90.75,90.89,90.55,90.88,33478.0,76.4747,76.5926,76.3061,76.5842,33478.0
2019-08-07 15:30:00,90.88,91.0,90.52,90.54,180356.0,76.5842,76.6853,76.2808,76.2977,180356.0
2019-08-08 09:30:00,90.87,91.25,90.7,90.88,33283.0,76.5758,76.896,76.4325,76.5842,33283.0
2019-08-08 10:00:00,90.81,91.28,90.71,91.23,69081.0,76.5252,76.9213,76.4409,76.8792,69081.0
2019-08-08 10:30:00,91.22,91.76,91.19,91.6,40133.0,76.8707,77.3258,76.8454,77.1909,40133.0
2019-08-08 11:00:00,91.63,91.64,91.21,91.41,27241.0,77.2162,77.2247,76.8623,77.0308,27241.0
2019-08-08 11:30:00,91.34,91.56,91.33,91.47,16917.0,76.9718,77.1572,76.9634,77.0814,16917.0
2019-08-08 12:00:00,91.52,91.57,91.4,91.42,15312.0,77.1235,77.1657,77.0224,77.0393,15312.0
2019-08-08 12:30:00,91.44,91.68,91.4,91.68,20516.0,77.0561,77.2584,77.0224,77.2584,20516.0
2019-08-08 13:00:00,91.68,91.81,91.68,91.71,40505.0,77.2584,77.3679,77.2584,77.2836,40505.0
2019-08-08 13:30:00,91.69,91.85,91.68,91.79,30257.0,77.2668,77.4016,77.2584,77.3511,30257.0
2019-08-08 14:00:00,91.81,91.84,91.72,91.75,18017.0,77.3679,77.3932,77.2921,77.3174,18017.0
2019-08-08 14:30:00,91.75,91.82,91.64,91.77,31544.0,77.3174,77.3763,77.2247,77.3342,31544.0
2019-08-08 15:00:00,91.78,91.86,91.61,91.7,26230.0,77.3426,77.41,77.1994,77.2752,26230.0
2019-08-08 15:30:00,91.68,92.0,91.68,91.93,89943.0,77.2584,77.528,77.2584,77.469,89943.0
2019-08-09 09:30:00,92.04,92.15,91.56,91.62,23711.0,77.5617,77.6544,77.1572,77.2078,23711.0
2019-08-09 10:00:00,91.62,91.73,90.74,90.79,40910.0,77.2078,77.3005,76.4662,76.5084,40910.0
2019-08-09 10:30:00,90.78,90.93,90.61,90.78,24697.0,76.4999,76.6263,76.3567,76.4999,24697.0
2019-08-09 11:00:00,90.78,91.0,90.26,90.79,75500.0,76.4999,76.6853,76.0617,76.5084,75500.0
2019-08-09 11:30:00,90.71,91.04,90.71,90.9,29873.0,76.4409,76.719,76.4409,76.6011,29873.0
2019-08-09 12:00:00,90.88,91.05,90.8,90.86,20951.0,76.5842,76.7275,76.5168,76.5674,20951.0
2019-08-09 12:30:00,90.86,91.34,90.82,91.04,20038.0,76.5674,76.9718,76.5336,76.719,20038.0
2019-08-09 13:00:00,91.0,91.21,90.95,91.19,15425.0,76.6853,76.8623,76.6432,76.8454,15425.0
2019-08-09 13:30:00,91.2,91.49,91.2,91.44,24435.0,76.8539,77.0983,76.8539,77.0561,24435.0
2019-08-09 14:00:00,91.41,91.51,91.28,91.42,15976.0,77.0308,77.1151,76.9213,77.0393,15976.0
2019-08-09 14:30:00,91.42,91.62,91.37,91.57,19260.0,77.0393,77.2078,76.9971,77.1657,19260.0
2019-08-09 15:00:00,91.5,91.81,91.46,91.63,25702.0,77.1067,77.3679,77.073,77.2162,25702.0
2019-08-09 15:30:00,91.63,91.76,91.42,91.43,89683.0,77.2162,77.3258,77.0393,77.0477,89683.0
2019-08-12 09:30:00,90.81,91.22,90.72,90.95,24107.0,76.5252,76.8707,76.4494,76.6432,24107.0
2019-08-12 10:00:00,91.0,91.16,90.42,90.48,19358.0,76.6853,76.8202,76.1966,76.2471,19358.0
2019-08-12 10:30:00,90.54,90.6,90.25,90.33,14156.0,76.2977,76.3483,76.0533,76.1207,14156.0
2019-08-12 11:00:00,90.35,90.35,90.03,90.15,17243.0,76.1376,76.1376,75.8679,75.969,17243.0
2019-08-12 11:30:00,90.15,90.2,89.86,90.15,25412.0,75.969,76.0112,75.7247,75.969,25412.0
2019-08-12 12:00:00,90.15,90.2,89.98,90.1,17215.0,75.969,76.0112,75.8258,75.9269,17215.0
2019-08-12 12:30:00,90.09,90.14,89.79,89.85,24768.0,75.9185,75.9606,75.6657,75.7162,24768.0
2019-08-12 13:00:00,89.91,89.92,89.77,89.79,24191.0,75.7668,75.7752,75.6488,75.6657,24191.0
2019-08-12 13:30:00,89.76,89.81,89.55,89.56,16169.0,75.6404,75.6825,75.4634,75.4718,16169.0
2019-08-12 14:00:00,89.61,89.64,89.46,89.48,11929.0,75.514,75.5393,75.3876,75.4044,11929.0
2019-08-12 14:30:00,89.47,89.49,89.27,89.29,20135.0,75.396,75.4129,75.2275,75.2443,20135.0
2019-08-12 15:00:00,89.33,89.49,89.33,89.48,21170.0,75.278,75.4129,75.278,75.4044,21170.0
2019-08-12 15:30:00,89.48,89.58,89.24,89.26,30552.0,75.4044,75.4887,75.2022,75.219,30552.0
2019-08-13 09:30:00,88.81,91.84,88.62,91.4,68697.0,74.8398,77.3932,74.6797,77.0224,68697.0
2019-08-13 10:00:00,91.57,91.97,91.0,91.81,25776.0,77.1657,77.5027,76.6853,77.3679,25776.0
2019-08-13 10:30:00,91.81,91.93,91.04,91.09,21854.0,77.3679,77.469,76.719,76.7612,21854.0
2019-08-13 11:00:00,91.1,91.4,90.77,90.81,30631.0,76.7696,77.0224,76.4915,76.5252,30631.0
2019-08-13 11:30:00,90.75,91.2,90.66,91.15,20772.0,76.4747,76.8539,76.3988,76.8117,20772.0
2019-08-13 12:00:00,91.15,91.5,91.11,91.28,23029.0,76.8117,77.1067,76.778,76.9213,23029.0
2019-08-13 12:30:00,91.28,91.29,90.9,90.98,11592.0,76.9213,76.9297,76.6011,76.6685,11592.0
2019-08-13 13:00:00,90.97,91.12,90.75,91.07,19910.0,76.6601,76.7865,76.4747,76.7443,19910.0
2019-08-13 13:30:00,91.02,91.23,90.97,91.23,13447.0,76.7022,76.8792,76.6601,76.8792,13447.0
2019-08-13 14:00:00,91.24,91.24,91.11,91.19,15532.0,76.8876,76.8876,76.778,76.8454,15532.0
2019-08-13 14:30:00,91.18,91.47,91.17,91.31,22327.0,76.837,77.0814,76.8286,76.9466,22327.0
2019-08-13 15:00:00,91.3,91.39,91.19,91.3,15269.0,76.9381,77.014,76.8454,76.9381,15269.0
2019-08-13 15:30:00,91.3,91.32,90.91,91.12,68465.0,76.9381,76.955,76.6095,76.7865,68465.0
2019-08-14 09:30:00,89.83,89.95,89.17,89.88,44458.0,75.6994,75.8005,75.1432,75.7415,44458.0
2019-08-14 10:00:00,89.89,90.15,89.82,90.04,30275.0,75.7499,75.969,75.6909,75.8763,30275.0
2019-08-14 10:30:00,90.03,90.04,89.5,89.5,17497.0,75.8679,75.8763,75.4213,75.4213,17497.0
2019-08-14 11:00:00,89.52,89.78,89.49,89.62,29380.0,75.4381,75.6572,75.4129,75.5224,29380.0
2019-08-14 11:30:00,89.68,89.81,89.33,89.61,40811.0,75.573,75.6825,75.278,75.514,40811.0
2019-08-14 12:00:00,89.62,89.62,89.28,89.3,19445.0,75.5224,75.5224,75.2359,75.2527,19445.0
2019-08-14 12:30:00,89.34,89.5,88.95,89.0,23579.0,75.2865,75.4213,74.9578,74.9999,23579.0
2019-08-14 13:00:00,89.0,89.47,88.84,89.34,22231.0,74.9999,75.396,74.8651,75.2865,22231.0
2019-08-14 13:30:00,89.33,89.42,89.1,89.2,11261.0,75.278,75.3539,75.0842,75.1685,11261.0
2019-08-14 14:00:00,89.19,89.34,89.16,89.25,21545.0,75.1601,75.2865,75.1348,75.2106,21545.0
2019-08-14 14:30:00,89.25,89.3,88.87,89.03,33211.0,75.2106,75.2527,74.8904,75.0252,33211.0
2019-08-14 15:00:00,89.0,89.43,88.93,89.22,33743.0,74.9999,75.3623,74.941,75.1853,33743.0
2019-08-14 15:30:00,89.13,89.36,88.92,88.93,109496.0,75.1095,75.3033,74.9325,74.941,109496.0
2019-08-15 09:30:00,89.13,89.5,89.05,89.35,29330.0,75.1095,75.4213,75.0421,75.2949,29330.0
2019-08-15 10:00:00,89.38,89.41,88.85,88.85,22435.0,75.3202,75.3454,74.8735,74.8735,22435.0
2019-08-15 10:30:00,88.85,89.25,88.76,88.99,30922.0,74.8735,75.2106,74.7977,74.9915,30922.0
2019-08-15 11:00:00,89.0,89.17,88.78,89.17,23262.0,74.9999,75.1432,74.8145,75.1432,23262.0
2019-08-15 11:30:00,89.18,89.33,88.94,89.12,21159.0,75.1516,75.278,74.9494,75.1011,21159.0
2019-08-15 12:00:00,89.08,89.27,89.0,89.08,15398.0,75.0674,75.2275,74.9999,75.0674,15398.0
2019-08-15 12:30:00,89.12,89.22,88.8,88.83,16363.0,75.1011,75.1853,74.8314,74.8567,16363.0
2019-08-15 13:00:00,88.84,88.93,88.47,88.51,48686.0,74.8651,74.941,74.5533,74.587,48686.0
2019-08-15 13:30:00,88.52,88.61,87.91,87.98,23802.0,74.5954,74.6713,74.0814,74.1404,23802.0
2019-08-15 14:00:00,87.95,88.47,87.94,88.38,29357.0,74.1151,74.5533,74.1067,74.4775,29357.0
2019-08-15 14:30:00,88.4,88.69,88.25,88.68,26282.0,74.4943,74.7387,74.3679,74.7303,26282.0
2019-08-15 15:00:00,88.69,89.05,88.69,88.84,33486.0,74.7387,75.0421,74.7387,74.8651,33486.0
2019-08-15 15:30:00,88.84,89.2,88.79,88.87,99257.0,74.8651,75.1685,74.823,74.8904,99257.0
2019-08-16 09:30:00,89.57,90.06,89.49,89.53,42037.0,75.4803,75.8932,75.4129,75.4466,42037.0
2019-08-16 10:00:00,89.54,90.0,89.22,90.0,29402.0,75.455,75.8426,75.1853,75.8426,29402.0
2019-08-16 10:30:00,89.97,90.09,89.64,89.99,25529.0,75.8174,75.9185,75.5393,75.8342,25529.0
2019-08-16 11:00:00,89.95,90.01,89.77,89.94,19622.0,75.8005,75.8511,75.6488,75.7921,19622.0
2019-08-16 11:30:00,89.9,90.07,89.88,89.88,14404.0,75.7584,75.9016,75.7415,75.7415,14404.0
2019-08-16 12:00:00,89.88,90.05,89.81,89.85,25425.0,75.7415,75.8848,75.6825,75.7162,25425.0
2019-08-16 12:30:00,89.85,90.1,89.85,90.01,25946.0,75.7162,75.9269,75.7162,75.8511,25946.0
2019-08-16 13:00:00,90.02,90.1,89.96,90.03,19362.0,75.8595,75.9269,75.8089,75.8679,19362.0
2019-08-16 13:30:00,90.0,90.16,89.98,90.0,25799.0,75.8426,75.9775,75.8258,75.8426,25799.0
2019-08-16 14:00:00,90.0,90.08,89.95,89.95,26915.0,75.8426,75.9101,75.8005,75.8005,26915.0
2019-08-16 14:30:00,89.98,90.04,89.87,90.01,17715.0,75.8258,75.8763,75.7331,75.8511,17715.0
2019-08-16 15:00:00,90.02,90.05,89.91,90.0,26615.0,75.8595,75.8848,75.7668,75.8426,26615.0
2019-08-16 15:30:00,89.99,90.09,89.76,89.81,112292.0,75.8342,75.9185,75.6404,75.6825,112292.0
2019-08-19 09:30:00,91.0,91.0,90.35,90.62,39210.0,76.6853,76.6853,76.1376,76.3651,39210.0
2019-08-19 10:00:00,90.56,90.67,90.17,90.38,30931.0,76.3145,76.4072,75.9859,76.1629,30931.0
2019-08-19 10:30:00,90.41,90.5,90.19,90.25,21747.0,76.1881,76.264,76.0027,76.0533,21747.0
2019-08-19 11:00:00,90.27,90.55,90.27,90.4,17508.0,76.0702,76.3061,76.0702,76.1797,17508.0
2019-08-19 11:30:00,90.4,90.57,90.15,90.31,18633.0,76.1797,76.323,75.969,76.1039,18633.0
2019-08-19 12:00:00,90.28,90.48,90.22,90.45,34310.0,76.0786,76.2471,76.028,76.2218,34310.0
2019-08-19 12:30:00,90.45,90.58,90.37,90.55,15514.0,76.2218,76.3314,76.1544,76.3061,15514.0
2019-08-19 13:00:00,90.56,90.75,90.53,90.71,14885.0,76.3145,76.4747,76.2893,76.4409,14885.0
2019-08-19 13:30:00,90.73,90.73,90.61,90.71,11532.0,76.4578,76.4578,76.3567,76.4409,11532.0
2019-08-19 14:00:00,90.69,90.76,90.57,90.67,15652.0,76.4241,76.4831,76.323,76.4072,15652.0
2019-08-19 14:30:00,90.65,90.76,90.63,90.72,27701.0,76.3904,76.4831,76.3735,76.4494,27701.0
2019-08-19 15:00:00,90.73,90.73,90.56,90.69,18363.0,76.4578,76.4578,76.3145,76.4241,18363.0
2019-08-19 15:30:00,90.7,90.71,90.34,90.34,62996.0,76.4325,76.4409,76.1292,76.1292,62996.0
2019-08-20 09:30:00,90.05,90.08,89.59,89.79,18169.0,75.8848,75.9101,75.4971,75.6657,18169.0
2019-08-20 10:00:00,89.82,89.9,89.61,89.84,11842.0,75.6909,75.7584,75.514,75.7078,11842.0
2019-08-20 10:30:00,89.82,90.13,89.58,90.13,11133.0,75.6909,75.9522,75.4887,75.9522,11133.0
2019-08-20 11:00:00,90.1,90.22,90.05,90.14,14358.0,75.9269,76.028,75.8848,75.9606,14358.0
2019-08-20 11:30:00,90.17,90.19,89.7,89.72,16180.0,75.9859,76.0027,75.5898,75.6067,16180.0
2019-08-20 12:00:00,89.74,89.78,89.64,89.65,15073.0,75.6235,75.6572,75.5393,75.5477,15073.0
2019-08-20 12:30:00,89.64,89.68,89.43,89.54,13621.0,75.5393,75.573,75.3623,75.455,13621.0
2019-08-20 13:00:00,89.54,89.72,89.51,89.55,16614.0,75.455,75.6067,75.4297,75.4634,16614.0
2019-08-20 13:30:00,89.53,89.56,89.33,89.54,11166.0,75.4466,75.4718,75.278,75.455,11166.0
2019-08-20 14:00:00,89.52,89.53,89.31,89.41,14361.0,75.4381,75.4466,75.2612,75.3454,14361.0
2019-08-20 14:30:00,89.42,89.48,89.33,89.46,14180.0,75.3539,75.4044,75.278,75.3876,14180.0
2019-08-20 15:00:00,89.45,89.49,89.32,89.48,21758.0,75.3792,75.4129,75.2696,75.4044,21758.0
2019-08-20 15:30:00,89.52,89.61,89.38,89.52,141152.0,75.4381,75.514,75.3202,75.4381,141152.0
2019-08-21 09:30:00,90.52,90.72,90.39,90.39,16741.0,76.2808,76.4494,76.1713,76.1713,16741.0
2019-08-21 10:00:00,90.37,90.38,89.88,90.16,18888.0,76.1544,76.1629,75.7415,75.9775,18888.0
2019-08-21 10:30:00,90.16,90.28,89.73,89.84,10737.0,75.9775,76.0786,75.6151,75.7078,10737.0
2019-08-21 11:00:00,89.85,89.92,89.68,89.74,13872.0,75.7162,75.7752,75.573,75.6235,13872.0
2019-08-21 11:30:00,89.72,89.88,89.71,89.82,10466.0,75.6067,75.7415,75.5983,75.6909,10466.0
2019-08-21 12:00:00,89.86,89.9,89.49,89.5,18473.0,75.7247,75.7584,75.4129,75.4213,18473.0
2019-08-21 12:30:00,89.5,89.5,89.36,89.37,11376.0,75.4213,75.4213,75.3033,75.3117,11376.0
2019-08-21 13:00:00,89.36,89.45,89.25,89.31,15474.0,75.3033,75.3792,75.2106,75.2612,15474.0
2019-08-21 13:30:00,89.32,89.38,89.2,89.2,17382.0,75.2696,75.3202,75.1685,75.1685,17382.0
2019-08-21 14:00:00,89.18,89.53,89.08,89.46,22223.0,75.1516,75.4466,75.0674,75.3876,22223.0
2019-08-21 14:30:00,89.47,89.47,89.32,89.39,27838.0,75.396,75.396,75.2696,75.3286,27838.0
2019-08-21 15:00:00,89.4,89.77,89.38,89.62,25556.0,75.337,75.6488,75.3202,75.5224,25556.0
2019-08-21 15:30:00,89.62,89.9,89.58,89.83,81511.0,75.5224,75.7584,75.4887,75.6994,81511.0
2019-08-22 09:30:00,90.21,90.5,90.12,90.17,24075.0,76.0196,76.264,75.9438,75.9859,24075.0
2019-08-22 10:00:00,90.16,90.24,89.76,89.86,16264.0,75.9775,76.0449,75.6404,75.7247,16264.0
2019-08-22 10:30:00,89.89,89.91,89.31,89.36,19813.0,75.7499,75.7668,75.2612,75.3033,19813.0
2019-08-22 11:00:00,89.38,89.69,89.36,89.36,16388.0,75.3202,75.5814,75.3033,75.3033,16388.0
2019-08-22 11:30:00,89.38,89.58,89.33,89.33,29337.0,75.3202,75.4887,75.278,75.278,29337.0
2019-08-22 12:00:00,89.31,89.57,89.31,89.5,33598.0,75.2612,75.4803,75.2612,75.4213,33598.0
2019-08-22 12:30:00,89.5,89.61,89.44,89.53,18160.0,75.4213,75.514,75.3707,75.4466,18160.0
2019-08-22 13:00:00,89.56,89.82,89.56,89.73,15404.0,75.4718,75.6909,75.4718,75.6151,15404.0
2019-08-22 13:30:00,89.71,89.88,89.7,89.8,14984.0,75.5983,75.7415,75.5898,75.6741,14984.0
2019-08-22 14:00:00,89.84,89.88,89.77,89.88,17126.0,75.7078,75.7415,75.6488,75.7415,17126.0
2019-08-22 14:30:00,89.8,89.99,89.77,89.94,12607.0,75.6741,75.8342,75.6488,75.7921,12607.0
2019-08-22 15:00:00,89.94,90.03,89.89,89.99,18742.0,75.7921,75.8679,75.7499,75.8342,18742.0
2019-08-22 15:30:00,90.0,90.12,89.75,89.83,74599.0,75.8426,75.9438,75.632,75.6994,74599.0
2019-08-23 09:30:00,89.37,89.54,88.85,89.3,22966.0,75.3117,75.455,74.8735,75.2527,22966.0
2019-08-23 10:00:00,89.28,89.71,89.16,89.71,20124.0,75.2359,75.5983,75.1348,75.5983,20124.0
2019-08-23 10:30:00,89.7,89.92,89.61,89.62,16298.0,75.5898,75.7752,75.514,75.5224,16298.0
2019-08-23 11:00:00,89.65,89.65,88.63,88.93,35369.0,75.5477,75.5477,74.6881,74.941,35369.0
2019-08-23 11:30:00,88.96,89.06,88.67,88.82,52145.0,74.9662,75.0505,74.7218,74.8483,52145.0
2019-08-23 12:00:00,88.82,89.12,88.69,88.98,34570.0,74.8483,75.1011,74.7387,74.9831,34570.0
2019-08-23 12:30:00,88.97,89.13,88.66,88.72,20170.0,74.9747,75.1095,74.7134,74.764,20170.0
2019-08-23 13:00:00,88.7,88.74,88.37,88.42,40300.0,74.7471,74.7808,74.469,74.5112,40300.0
2019-08-23 13:30:00,88.42,88.77,88.41,88.71,20953.0,74.5112,74.8061,74.5027,74.7556,20953.0
2019-08-23 14:00:00,88.71,88.72,88.55,88.61,20836.0,74.7556,74.764,74.6207,74.6713,20836.0
2019-08-23 14:30:00,88.59,88.71,88.37,88.51,27987.0,74.6544,74.7556,74.469,74.587,27987.0
2019-08-23 15:00:00,88.51,88.57,88.1,88.14,27618.0,74.587,74.6376,74.2415,74.2752,27618.0
2019-08-23 15:30:00,88.12,88.13,87.34,87.76,116452.0,74.2584,74.2668,73.6011,73.955,116452.0
2019-08-26 09:30:00,88.45,88.46,87.31,87.89,34215.0,74.5365,74.5449,73.5758,74.0645,34215.0
2019-08-26 10:00:00,87.85,87.96,87.31,87.53,44259.0,74.0308,74.1235,73.5758,73.7612,44259.0
2019-08-26 10:30:00,87.51,87.86,87.47,87.61,28894.0,73.7443,74.0393,73.7106,73.8286,28894.0
2019-08-26 11:00:00,87.59,88.03,87.58,87.87,14352.0,73.8117,74.1825,73.8033,74.0477,14352.0
2019-08-26 11:30:00,87.88,87.94,87.54,87.59,22081.0,74.0561,74.1067,73.7696,73.8117,22081.0
2019-08-26 12:00:00,87.58,87.82,87.5,87.78,15841.0,73.8033,74.0056,73.7359,73.9719,15841.0
2019-08-26 12:30:00,87.79,87.97,87.63,87.97,12297.0,73.9803,74.132,73.8454,74.132,12297.0
2019-08-26 13:00:00,88.01,88.1,87.88,88.01,20438.0,74.1657,74.2415,74.0561,74.1657,20438.0
2019-08-26 13:30:00,87.98,88.02,87.85,87.87,13370.0,74.1404,74.1741,74.0308,74.0477,13370.0
2019-08-26 14:00:00,87.86,87.86,87.42,87.45,13812.0,74.0393,74.0393,73.6685,73.6938,13812.0
2019-08-26 14:30:00,87.46,87.55,87.26,87.36,13278.0,73.7022,73.778,73.5336,73.6179,13278.0
2019-08-26 15:00:00,87.34,87.48,87.26,87.39,22977.0,73.6011,73.719,73.5336,73.6432,22977.0
2019-08-26 15:30:00,87.42,87.87,87.4,87.87,63201.0,73.6685,74.0477,73.6516,74.0477,63201.0
2019-08-27 09:30:00,88.29,88.6,88.22,88.59,62801.0,74.4016,74.6629,74.3426,74.6544,62801.0
2019-08-27 10:00:00,88.59,89.03,88.54,88.84,18161.0,74.6544,75.0252,74.6123,74.8651,18161.0
2019-08-27 10:30:00,88.84,88.94,88.66,88.67,19386.0,74.8651,74.9494,74.7134,74.7218,19386.0
2019-08-27 11:00:00,88.66,88.83,88.43,88.46,14764.0,74.7134,74.8567,74.5196,74.5449,14764.0
2019-08-27 11:30:00,88.47,88.66,88.45,88.48,20652.0,74.5533,74.7134,74.5365,74.5617,20652.0
2019-08-27 12:00:00,88.5,88.5,88.24,88.34,6720.0,74.5786,74.5786,74.3595,74.4438,6720.0
2019-08-27 12:30:00,88.34,88.34,88.05,88.13,8146.0,74.4438,74.4438,74.1994,74.2668,8146.0
2019-08-27 13:00:00,88.11,88.21,88.02,88.19,7337.0,74.2499,74.3342,74.1741,74.3174,7337.0
2019-08-27 13:30:00,88.12,88.26,88.06,88.1,11185.0,74.2584,74.3763,74.2078,74.2415,11185.0
2019-08-27 14:00:00,88.15,88.15,87.77,87.88,19611.0,74.2836,74.2836,73.9634,74.0561,19611.0
2019-08-27 14:30:00,87.83,88.0,87.74,87.92,10142.0,74.014,74.1572,73.9381,74.0898,10142.0
2019-08-27 15:00:00,87.95,88.03,87.81,87.91,20626.0,74.1151,74.1825,73.9971,74.0814,20626.0
2019-08-27 15:30:00,87.93,88.07,87.83,87.87,123962.0,74.0983,74.2162,74.014,74.0477,123962.0
2019-08-28 09:30:00,87.52,88.33,87.52,88.33,17294.0,73.7527,74.4353,73.7527,74.4353,17294.0
2019-08-28 10:00:00,88.3,88.53,88.22,88.28,16858.0,74.4101,74.6039,74.3426,74.3932,16858.0
2019-08-28 10:30:00,88.35,88.6,88.27,88.47,16008.0,74.4522,74.6629,74.3848,74.5533,16008.0
2019-08-28 11:00:00,88.46,88.83,88.41,88.78,14864.0,74.5449,74.8567,74.5027,74.8145,14864.0
2019-08-28 11:30:00,88.78,89.01,88.72,88.91,15877.0,74.8145,75.0084,74.764,74.9241,15877.0
2019-08-28 12:00:00,88.9,88.99,88.75,88.91,9971.0,74.9157,74.9915,74.7893,74.9241,9971.0
2019-08-28 12:30:00,88.92,89.04,88.85,89.04,13382.0,74.9325,75.0336,74.8735,75.0336,13382.0
2019-08-28 13:00:00,89.05,89.05,88.69,88.86,17390.0,75.0421,75.0421,74.7387,74.882,17390.0
2019-08-28 13:30:00,88.86,89.07,88.78,88.8,21075.0,74.882,75.0589,74.8145,74.8314,21075.0
2019-08-28 14:00:00,88.8,88.91,88.78,88.86,24925.0,74.8314,74.9241,74.8145,74.882,24925.0
2019-08-28 14:30:00,88.87,88.94,88.68,88.73,45882.0,74.8904,74.9494,74.7303,74.7724,45882.0
2019-08-28 15:00:00,88.71,88.72,88.56,88.56,52455.0,74.7556,74.764,74.6292,74.6292,52455.0
2019-08-28 15:30:00,88.55,88.71,88.44,88.6,137666.0,74.6207,74.7556,74.528,74.6629,137666.0
2019-08-29 09:30:00,89.59,90.06,89.11,90.06,71444.0,75.4971,75.8932,75.0926,75.8932,71444.0
2019-08-29 10:00:00,90.08,90.13,89.69,90.11,79245.0,75.9101,75.9522,75.5814,75.9353,79245.0
2019-08-29 10:30:00,90.11,90.14,89.37,89.45,25449.0,75.9353,75.9606,75.3117,75.3792,25449.0
2019-08-29 11:00:00,89.43,89.63,89.38,89.55,54960.0,75.3623,75.5308,75.3202,75.4634,54960.0
2019-08-29 11:30:00,89.54,89.66,89.37,89.42,59295.0,75.455,75.5561,75.3117,75.3539,59295.0
2019-08-29 12:00:00,89.45,89.56,89.4,89.47,47938.0,75.3792,75.4718,75.337,75.396,47938.0
2019-08-29 12:30:00,89.47,89.89,89.39,89.83,39022.0,75.396,75.7499,75.3286,75.6994,39022.0
2019-08-29 13:00:00,89.84,89.92,89.65,89.7,68885.0,75.7078,75.7752,75.5477,75.5898,68885.0
2019-08-29 13:30:00,89.72,89.94,89.67,89.7,59168.0,75.6067,75.7921,75.5645,75.5898,59168.0
2019-08-29 14:00:00,89.72,89.97,89.7,89.92,82100.0,75.6067,75.8174,75.5898,75.7752,82100.0
2019-08-29 14:30:00,89.94,90.14,89.85,89.85,24148.0,75.7921,75.9606,75.7162,75.7162,24148.0
2019-08-29 15:00:00,89.83,89.87,89.58,89.6,31654.0,75.6994,75.7331,75.4887,75.5056,31654.0
2019-08-29 15:30:00,89.58,89.68,89.47,89.58,88718.0,75.4887,75.573,75.396,75.4887,88718.0
2019-08-30 09:30:00,90.26,90.69,89.9,90.68,100071.0,76.0617,76.4241,75.7584,76.4157,100071.0
2019-08-30 10:00:00,90.69,90.92,90.54,90.62,39520.0,76.4241,76.6179,76.2977,76.3651,39520.0
2019-08-30 10:30:00,90.69,90.82,90.57,90.64,62281.0,76.4241,76.5336,76.323,76.382,62281.0
2019-08-30 11:00:00,90.56,90.62,90.23,90.34,39871.0,76.3145,76.3651,76.0365,76.1292,39871.0
2019-08-30 11:30:00,90.35,90.51,90.34,90.47,13789.0,76.1376,76.2724,76.1292,76.2387,13789.0
2019-08-30 12:00:00,90.47,90.63,90.43,90.48,11767.0,76.2387,76.3735,76.205,76.2471,11767.0
2019-08-30 12:30:00,90.49,90.61,90.46,90.61,11613.0,76.2556,76.3567,76.2303,76.3567,11613.0
2019-08-30 13:00:00,90.6,90.6,90.34,90.43,19978.0,76.3483,76.3483,76.1292,76.205,19978.0
2019-08-30 13:30:00,90.45,90.55,90.39,90.49,46847.0,76.2218,76.3061,76.1713,76.2556,46847.0
2019-08-30 14:00:00,90.5,90.6,90.36,90.59,31654.0,76.264,76.3483,76.146,76.3398,31654.0
2019-08-30 14:30:00,90.59,90.6,90.41,90.5,41757.0,76.3398,76.3483,76.1881,76.264,41757.0
2019-08-30 15:00:00,90.51,90.61,90.44,90.58,53477.0,76.2724,76.3567,76.2134,76.3314,53477.0
2019-08-30 15:30:00,90.56,90.6,90.28,90.3,153803.0,76.3145,76.3483,76.0786,76.0954,153803.0
2019-09-03 09:30:00,90.06,90.43,89.62,90.34,74607.0,75.8932,76.205,75.5224,76.1292,74607.0
2019-09-03 10:00:00,90.28,90.31,89.8,90.15,36192.0,76.0786,76.1039,75.6741,75.969,36192.0
2019-09-03 10:30:00,90.1,90.57,89.85,90.46,50931.0,75.9269,76.323,75.7162,76.2303,50931.0
2019-09-03 11:00:00,90.45,90.54,90.22,90.27,52842.0,76.2218,76.2977,76.028,76.0702,52842.0
2019-09-03 11:30:00,90.32,90.42,90.23,90.23,13703.0,76.1123,76.1966,76.0365,76.0365,13703.0
2019-09-03 12:00:00,90.21,90.4,90.21,90.28,27548.0,76.0196,76.1797,76.0196,76.0786,27548.0
2019-09-03 12:30:00,90.26,90.3,90.19,90.24,32901.0,76.0617,76.0954,76.0027,76.0449,32901.0
2019-09-03 13:00:00,90.25,90.46,90.2,90.44,25134.0,76.0533,76.2303,76.0112,76.2134,25134.0
2019-09-03 13:30:00,90.45,90.57,90.29,90.55,24096.0,76.2218,76.323,76.087,76.3061,24096.0
2019-09-03 14:00:00,90.57,90.7,90.52,90.56,23966.0,76.323,76.4325,76.2808,76.3145,23966.0
2019-09-03 14:30:00,90.54,90.7,90.43,90.5,15047.0,76.2977,76.4325,76.205,76.264,15047.0
2019-09-03 15:00:00,90.5,90.66,90.41,90.55,19481.0,76.264,76.3988,76.1881,76.3061,19481.0
2019-09-03 15:30:00,90.55,90.97,90.49,90.79,100815.0,76.3061,76.6601,76.2556,76.5084,100815.0
2019-09-04 09:30:00,90.99,91.65,90.99,91.24,50141.0,76.6769,77.2331,76.6769,76.8876,50141.0
2019-09-04 10:00:00,91.23,91.46,91.11,91.36,46964.0,76.8792,77.073,76.778,76.9887,46964.0
2019-09-04 10:30:00,91.35,91.55,91.28,91.39,42038.0,76.9803,77.1488,76.9213,77.014,42038.0
2019-09-04 11:00:00,91.41,91.73,91.39,91.53,20092.0,77.0308,77.3005,77.014,77.132,20092.0
2019-09-04 11:30:00,91.51,91.54,91.38,91.51,18200.0,77.1151,77.1404,77.0056,77.1151,18200.0
2019-09-04 12:00:00,91.5,91.57,91.4,91.43,14268.0,77.1067,77.1657,77.0224,77.0477,14268.0
2019-09-04 12:30:00,91.45,91.63,91.44,91.49,10010.0,77.0645,77.2162,77.0561,77.0983,10010.0
2019-09-04 13:00:00,91.5,91.54,91.44,91.49,13122.0,77.1067,77.1404,77.0561,77.0983,13122.0
2019-09-04 13:30:00,91.5,91.57,91.42,91.51,13783.0,77.1067,77.1657,77.0393,77.1151,13783.0
2019-09-04 14:00:00,91.5,91.63,91.47,91.47,11623.0,77.1067,77.2162,77.0814,77.0814,11623.0
2019-09-04 14:30:00,91.48,91.62,91.47,91.58,14378.0,77.0898,77.2078,77.0814,77.1741,14378.0
2019-09-04 15:00:00,91.59,91.77,91.54,91.59,31012.0,77.1825,77.3342,77.1404,77.1825,31012.0
2019-09-04 15:30:00,91.59,91.76,91.56,91.61,92572.0,77.1825,77.3258,77.1572,77.1994,92572.0
2019-09-05 09:30:00,91.57,92.49,91.41,92.45,42218.0,77.7946,78.5762,77.6586,78.5422,42218.0
2019-09-05 10:00:00,92.44,93.48,92.4,93.46,49702.0,78.5337,79.4172,78.4997,79.4002,49702.0
2019-09-05 10:30:00,93.49,93.54,93.24,93.33,60410.0,79.4257,79.4682,79.2133,79.2898,60410.0
2019-09-05 11:00:00,93.34,93.69,93.04,93.48,57283.0,79.2983,79.5956,79.0434,79.4172,57283.0
2019-09-05 11:30:00,93.48,93.57,93.24,93.34,41322.0,79.4172,79.4937,79.2133,79.2983,41322.0
2019-09-05 12:00:00,93.33,93.4,93.18,93.31,69284.0,79.2898,79.3493,79.1624,79.2728,69284.0
2019-09-05 12:30:00,93.32,93.43,93.26,93.37,44835.0,79.2813,79.3747,79.2303,79.3238,44835.0
2019-09-05 13:00:00,93.38,93.57,93.31,93.4,27389.0,79.3323,79.4937,79.2728,79.3493,27389.0
2019-09-05 13:30:00,93.44,93.63,93.44,93.6,19443.0,79.3832,79.5447,79.3832,79.5192,19443.0
2019-09-05 14:00:00,93.52,93.62,93.37,93.58,31377.0,79.4512,79.5362,79.3238,79.5022,31377.0
2019-09-05 14:30:00,93.57,93.63,93.44,93.56,25962.0,79.4937,79.5447,79.3832,79.4852,25962.0
2019-09-05 15:00:00,93.54,93.69,93.53,93.66,30752.0,79.4682,79.5956,79.4597,79.5701,30752.0
2019-09-05 15:30:00,93.65,93.76,93.5,93.56,147284.0,79.5616,79.6551,79.4342,79.4852,147284.0
2019-09-06 09:30:00,93.65,94.24,92.57,94.09,44704.0,79.5616,80.0629,78.6441,79.9355,44704.0
2019-09-06 10:00:00,94.12,94.17,93.91,94.07,16637.0,79.9609,80.0034,79.7825,79.9185,16637.0
2019-09-06 10:30:00,94.09,94.33,93.94,94.02,18668.0,79.9355,80.1394,79.808,79.876,18668.0
2019-09-06 11:00:00,94.03,94.09,93.91,94.08,16217.0,79.8845,79.9355,79.7825,79.927,16217.0
2019-09-06 11:30:00,94.08,94.08,93.86,93.97,16975.0,79.927,79.927,79.7401,79.8335,16975.0
2019-09-06 12:00:00,93.97,94.27,93.93,94.18,20462.0,79.8335,80.0884,79.7995,80.0119,20462.0
2019-09-06 12:30:00,94.19,94.45,94.14,94.44,34198.0,80.0204,80.2413,79.9779,80.2328,34198.0
2019-09-06 13:00:00,94.46,94.46,94.2,94.36,22605.0,80.2498,80.2498,80.0289,80.1648,22605.0
2019-09-06 13:30:00,94.37,94.41,94.19,94.3,17243.0,80.1733,80.2073,80.0204,80.1139,17243.0
2019-09-06 14:00:00,94.27,94.38,94.21,94.27,23886.0,80.0884,80.1818,80.0374,80.0884,23886.0
2019-09-06 14:30:00,94.3,94.37,94.22,94.27,23896.0,80.1139,80.1733,80.0459,80.0884,23896.0
2019-09-06 15:00:00,94.28,94.5,94.24,94.39,42644.0,80.0969,80.2838,80.0629,80.1903,42644.0
2019-09-06 15:30:00,94.37,94.41,94.26,94.33,151159.0,80.1733,80.2073,80.0799,80.1394,151159.0
2019-09-09 09:30:00,94.62,94.85,94.45,94.78,22894.0,80.3857,80.5811,80.2413,80.5217,22894.0
2019-09-09 10:00:00,94.78,94.98,94.66,94.69,46878.0,80.5217,80.6916,80.4197,80.4452,46878.0
2019-09-09 10:30:00,94.69,94.9,94.53,94.88,20369.0,80.4452,80.6236,80.3093,80.6066,20369.0
2019-09-09 11:00:00,94.88,95.04,94.87,94.89,21366.0,80.6066,80.7425,80.5981,80.6151,21366.0
2019-09-09 11:30:00,94.86,95.1,94.85,95.08,20260.0,80.5896,80.7935,80.5811,80.7765,20260.0
2019-09-09 12:00:00,95.09,95.47,95.09,95.26,23443.0,80.785,81.1079,80.785,80.9294,23443.0
2019-09-09 12:30:00,95.27,95.49,95.11,95.47,17851.0,80.9379,81.1248,80.802,81.1079,17851.0
2019-09-09 13:00:00,95.42,95.53,95.37,95.5,14030.0,81.0654,81.1588,81.0229,81.1333,14030.0
2019-09-09 13:30:00,95.5,95.58,95.48,95.51,22425.0,81.1333,81.2013,81.1164,81.1418,22425.0
2019-09-09 14:00:00,95.51,95.57,95.34,95.36,33008.0,81.1418,81.1928,80.9974,81.0144,33008.0
2019-09-09 14:30:00,95.34,95.36,95.07,95.09,21504.0,80.9974,81.0144,80.768,80.785,21504.0
2019-09-09 15:00:00,95.05,95.35,95.04,95.22,29470.0,80.751,81.0059,80.7425,80.8955,29470.0
2019-09-09 15:30:00,95.23,95.38,95.1,95.32,90039.0,80.904,81.0314,80.7935,80.9804,90039.0
2019-09-10 09:30:00,95.52,96.19,95.11,95.85,23089.0,81.1503,81.7195,80.802,81.4307,23089.0
2019-09-10 10:00:00,95.77,95.89,95.24,95.64,18523.0,81.3627,81.4647,80.9125,81.2523,18523.0
2019-09-10 10:30:00,95.71,95.85,95.64,95.79,14481.0,81.3118,81.4307,81.2523,81.3797,14481.0
2019-09-10 11:00:00,95.79,96.26,95.78,96.14,29819.0,81.3797,81.779,81.3712,81.6771,29819.0
2019-09-10 11:30:00,96.13,96.76,96.1,96.75,22654.0,81.6686,82.2038,81.6431,82.1953,22654.0
2019-09-10 12:00:00,96.76,97.09,96.54,97.09,20794.0,82.2038,82.4841,82.0169,82.4841,20794.0
2019-09-10 12:30:00,97.08,97.18,96.87,96.9,22747.0,82.4757,82.5606,82.2972,82.3227,22747.0
2019-09-10 13:00:00,96.92,97.02,96.76,96.87,20038.0,82.3397,82.4247,82.2038,82.2972,20038.0
2019-09-10 13:30:00,96.88,97.09,96.81,96.91,20909.0,82.3057,82.4841,82.2463,82.3312,20909.0
2019-09-10 14:00:00,96.91,96.97,96.74,96.83,17326.0,82.3312,82.3822,82.1868,82.2633,17326.0
2019-09-10 14:30:00,96.82,96.96,96.72,96.77,21135.0,82.2548,82.3737,82.1698,82.2123,21135.0
2019-09-10 15:00:00,96.78,96.95,96.75,96.93,24556.0,82.2208,82.3652,82.1953,82.3482,24556.0
2019-09-10 15:30:00,96.93,97.18,96.83,97.18,87464.0,82.3482,82.5606,82.2633,82.5606,87464.0
2019-09-11 09:30:00,96.99,97.45,96.06,97.21,29267.0,82.3992,82.79,81.6091,82.5861,29267.0
2019-09-11 10:00:00,97.2,97.36,96.52,96.76,11023.0,82.5776,82.7135,81.9999,82.2038,11023.0
2019-09-11 10:30:00,96.73,96.97,96.61,96.88,15145.0,82.1783,82.3822,82.0764,82.3057,15145.0
2019-09-11 11:00:00,96.9,97.05,96.76,96.77,17963.0,82.3227,82.4502,82.2038,82.2123,17963.0
2019-09-11 11:30:00,96.81,97.17,96.8,97.05,24084.0,82.2463,82.5521,82.2378,82.4502,24084.0
2019-09-11 12:00:00,97.05,97.19,96.89,97.06,43148.0,82.4502,82.5691,82.3142,82.4587,43148.0
2019-09-11 12:30:00,97.03,97.39,97.03,97.34,13008.0,82.4332,82.739,82.4332,82.6965,13008.0
2019-09-11 13:00:00,97.32,97.66,97.22,97.6,26054.0,82.6795,82.9684,82.5946,82.9174,26054.0
2019-09-11 13:30:00,97.59,97.86,97.59,97.71,25212.0,82.9089,83.1383,82.9089,83.0109,25212.0
2019-09-11 14:00:00,97.68,98.0,97.68,97.86,23639.0,82.9854,83.2573,82.9854,83.1383,23639.0
2019-09-11 14:30:00,97.86,97.95,97.78,97.81,20465.0,83.1383,83.2148,83.0703,83.0958,20465.0
2019-09-11 15:00:00,97.81,97.94,97.76,97.8,36489.0,83.0958,83.2063,83.0534,83.0873,36489.0
2019-09-11 15:30:00,97.81,98.06,97.72,98.05,103270.0,83.0958,83.3082,83.0194,83.2997,103270.0
2019-09-12 09:30:00,98.55,98.94,97.76,97.96,48811.0,83.7245,84.0558,83.0534,83.2233,48811.0
2019-09-12 10:00:00,97.97,98.65,97.72,98.26,49130.0,83.2318,83.8095,83.0194,83.4781,49130.0
2019-09-12 10:30:00,98.23,98.48,97.51,97.57,34886.0,83.4527,83.665,82.841,82.8919,34886.0
2019-09-12 11:00:00,97.55,98.04,97.33,98.04,31944.0,82.8749,83.2912,82.688,83.2912,31944.0
2019-09-12 11:30:00,98.06,98.25,97.88,98.11,25117.0,83.3082,83.4696,83.1553,83.3507,25117.0
2019-09-12 12:00:00,98.13,98.27,97.87,98.17,30272.0,83.3677,83.4866,83.1468,83.4017,30272.0
2019-09-12 12:30:00,98.17,98.25,97.9,98.04,17978.0,83.4017,83.4696,83.1723,83.2912,17978.0
2019-09-12 13:00:00,98.04,98.16,97.86,97.87,20241.0,83.2912,83.3932,83.1383,83.1468,20241.0
2019-09-12 13:30:00,97.85,97.94,97.7,97.8,19577.0,83.1298,83.2063,83.0024,83.0873,19577.0
2019-09-12 14:00:00,97.81,97.81,97.46,97.62,20311.0,83.0958,83.0958,82.7985,82.9344,20311.0
2019-09-12 14:30:00,97.61,97.78,97.54,97.67,20905.0,82.9259,83.0703,82.8665,82.9769,20905.0
2019-09-12 15:00:00,97.66,97.69,97.46,97.56,28911.0,82.9684,82.9939,82.7985,82.8834,28911.0
2019-09-12 15:30:00,97.57,97.65,97.37,97.51,99104.0,82.8919,82.9599,82.722,82.841,99104.0
2019-09-13 09:30:00,98.36,99.0,98.02,98.38,33736.0,83.5631,84.1068,83.2742,83.5801,33736.0
2019-09-13 10:00:00,98.44,98.53,98.27,98.39,16873.0,83.6311,83.7075,83.4866,83.5886,16873.0
2019-09-13 10:30:00,98.42,98.6,98.26,98.59,15963.0,83.6141,83.767,83.4781,83.7585,15963.0
2019-09-13 11:00:00,98.57,98.94,98.55,98.81,16415.0,83.7415,84.0558,83.7245,83.9454,16415.0
2019-09-13 11:30:00,98.86,98.99,98.71,98.8,11603.0,83.9879,84.0983,83.8604,83.9369,11603.0
2019-09-13 12:00:00,98.78,98.97,98.77,98.89,21775.0,83.9199,84.0813,83.9114,84.0134,21775.0
2019-09-13 12:30:00,98.89,99.04,98.84,99.0,14781.0,84.0134,84.1408,83.9709,84.1068,14781.0
2019-09-13 13:00:00,99.01,99.1,98.96,98.96,13472.0,84.1153,84.1918,84.0728,84.0728,13472.0
2019-09-13 13:30:00,98.94,99.13,98.92,99.02,20184.0,84.0558,84.2173,84.0389,84.1238,20184.0
2019-09-13 14:00:00,99.06,99.09,98.97,99.03,14197.0,84.1578,84.1833,84.0813,84.1323,14197.0
2019-09-13 14:30:00,99.03,99.03,98.8,98.85,16159.0,84.1323,84.1323,83.9369,83.9794,16159.0
2019-09-13 15:00:00,98.85,98.96,98.74,98.86,23137.0,83.9794,84.0728,83.8859,83.9879,23137.0
2019-09-13 15:30:00,98.85,98.9,98.62,98.69,65612.0,83.9794,84.0219,83.784,83.8435,65612.0
2019-09-16 09:30:00,98.02,98.77,97.88,98.18,18099.0,83.2742,83.9114,83.1553,83.4102,18099.0
2019-09-16 10:00:00,98.22,98.48,98.22,98.33,11914.0,83.4442,83.665,83.4442,83.5376,11914.0
2019-09-16 10:30:00,98.28,98.42,98.09,98.34,8090.0,83.4951,83.6141,83.3337,83.5461,8090.0
2019-09-16 11:00:00,98.36,98.41,98.1,98.1,11013.0,83.5631,83.6056,83.3422,83.3422,11013.0
2019-09-16 11:30:00,98.06,98.08,97.67,97.68,12663.0,83.3082,83.3252,82.9769,82.9854,12663.0
2019-09-16 12:00:00,97.72,97.81,97.7,97.81,9628.0,83.0194,83.0958,83.0024,83.0958,9628.0
2019-09-16 12:30:00,97.8,97.83,97.63,97.64,7602.0,83.0873,83.1128,82.9429,82.9514,7602.0
2019-09-16 13:00:00,97.59,97.59,97.41,97.55,10636.0,82.9089,82.9089,82.756,82.8749,10636.0
2019-09-16 13:30:00,97.55,97.71,97.54,97.68,8751.0,82.8749,83.0109,82.8665,82.9854,8751.0
2019-09-16 14:00:00,97.68,97.7,97.48,97.63,8189.0,82.9854,83.0024,82.8155,82.9429,8189.0
2019-09-16 14:30:00,97.63,97.63,97.47,97.59,10444.0,82.9429,82.9429,82.807,82.9089,10444.0
2019-09-16 15:00:00,97.6,97.69,97.5,97.54,12913.0,82.9174,82.9939,82.8325,82.8665,12913.0
2019-09-16 15:30:00,97.52,97.91,97.51,97.87,68376.0,82.8495,83.1808,82.841,83.1468,68376.0
2019-09-17 09:30:00,97.71,98.06,97.19,97.56,24559.0,83.0109,83.3082,82.5691,82.8834,24559.0
2019-09-17 10:00:00,97.56,97.64,96.99,97.64,16376.0,82.8834,82.9514,82.3992,82.9514,16376.0
2019-09-17 10:30:00,97.63,97.63,97.39,97.47,16017.0,82.9429,82.9429,82.739,82.807,16017.0
2019-09-17 11:00:00,97.44,97.54,97.3,97.37,11490.0,82.7815,82.8665,82.6626,82.722,11490.0
2019-09-17 11:30:00,97.4,97.49,97.3,97.42,13090.0,82.7475,82.824,82.6626,82.7645,13090.0
2019-09-17 12:00:00,97.45,97.62,97.39,97.6,13882.0,82.79,82.9344,82.739,82.9174,13882.0
2019-09-17 12:30:00,97.61,97.69,97.45,97.53,9942.0,82.9259,82.9939,82.79,82.858,9942.0
2019-09-17 13:00:00,97.5,97.74,97.47,97.68,11511.0,82.8325,83.0364,82.807,82.9854,11511.0
2019-09-17 13:30:00,97.69,97.91,97.62,97.8,16307.0,82.9939,83.1808,82.9344,83.0873,16307.0
2019-09-17 14:00:00,97.83,97.89,97.64,97.68,13044.0,83.1128,83.1638,82.9514,82.9854,13044.0
2019-09-17 14:30:00,97.68,97.83,97.55,97.71,14533.0,82.9854,83.1128,82.8749,83.0109,14533.0
2019-09-17 15:00:00,97.73,97.86,97.7,97.79,16456.0,83.0279,83.1383,83.0024,83.0788,16456.0
2019-09-17 15:30:00,97.79,98.09,97.78,97.94,52647.0,83.0788,83.3337,83.0703,83.2063,52647.0
2019-09-18 09:30:00,97.88,98.06,97.61,98.05,14366.0,83.1553,83.3082,82.9259,83.2997,14366.0
2019-09-18 10:00:00,98.08,98.23,98.05,98.12,11713.0,83.3252,83.4527,83.2997,83.3592,11713.0
2019-09-18 10:30:00,98.17,98.18,97.68,97.72,17726.0,83.4017,83.4102,82.9854,83.0194,17726.0
2019-09-18 11:00:00,97.74,97.78,97.61,97.64,11494.0,83.0364,83.0703,82.9259,82.9514,11494.0
2019-09-18 11:30:00,97.64,97.64,97.46,97.57,7759.0,82.9514,82.9514,82.7985,82.8919,7759.0
2019-09-18 12:00:00,97.6,97.63,97.5,97.53,5771.0,82.9174,82.9429,82.8325,82.858,5771.0
2019-09-18 12:30:00,97.5,97.62,97.48,97.62,9110.0,82.8325,82.9344,82.8155,82.9344,9110.0
2019-09-18 13:00:00,97.6,97.61,97.47,97.47,13005.0,82.9174,82.9259,82.807,82.807,13005.0
2019-09-18 13:30:00,97.5,97.87,97.45,97.73,12455.0,82.8325,83.1468,82.79,83.0279,12455.0
2019-09-18 14:00:00,97.73,97.85,97.27,97.31,11732.0,83.0279,83.1298,82.6371,82.6711,11732.0
2019-09-18 14:30:00,97.35,97.58,97.19,97.51,16082.0,82.705,82.9004,82.5691,82.841,16082.0
2019-09-18 15:00:00,97.48,97.78,97.43,97.73,19329.0,82.8155,83.0703,82.773,83.0279,19329.0
2019-09-18 15:30:00,97.75,98.13,97.75,98.11,67633.0,83.0449,83.3677,83.0449,83.3507,67633.0
2019-09-19 09:30:00,98.25,98.25,97.66,97.87,31736.0,83.4696,83.4696,82.9684,83.1468,31736.0
2019-09-19 10:00:00,97.9,97.96,97.45,97.54,12906.0,83.1723,83.2233,82.79,82.8665,12906.0
2019-09-19 10:30:00,97.54,97.66,97.51,97.59,33438.0,82.8665,82.9684,82.841,82.9089,33438.0
2019-09-19 11:00:00,97.58,97.76,97.39,97.64,32104.0,82.9004,83.0534,82.739,82.9514,32104.0
2019-09-19 11:30:00,97.63,97.74,97.46,97.52,18617.0,82.9429,83.0364,82.7985,82.8495,18617.0
2019-09-19 12:00:00,97.52,97.65,97.51,97.62,16472.0,82.8495,82.9599,82.841,82.9344,16472.0
2019-09-19 12:30:00,97.61,97.88,97.6,97.86,22352.0,82.9259,83.1553,82.9174,83.1383,22352.0
2019-09-19 13:00:00,97.86,97.9,97.65,97.74,19419.0,83.1383,83.1723,82.9599,83.0364,19419.0
2019-09-19 13:30:00,97.75,97.75,97.66,97.75,18920.0,83.0449,83.0449,82.9684,83.0449,18920.0
2019-09-19 14:00:00,97.75,97.76,97.59,97.59,14929.0,83.0449,83.0534,82.9089,82.9089,14929.0
2019-09-19 14:30:00,97.59,97.59,97.19,97.29,16968.0,82.9089,82.9089,82.5691,82.6541,16968.0
2019-09-19 15:00:00,97.29,97.37,97.23,97.24,22565.0,82.6541,82.722,82.6031,82.6116,22565.0
2019-09-19 15:30:00,97.23,97.23,96.79,97.02,91170.0,82.6031,82.6031,82.2293,82.4247,91170.0
2019-09-20 09:30:00,97.43,98.4,97.26,98.3,164677.0,82.773,83.5971,82.6286,83.5121,164677.0
2019-09-20 10:00:00,98.3,98.47,98.09,98.23,32280.0,83.5121,83.6565,83.3337,83.4527,32280.0
2019-09-20 10:30:00,98.23,98.31,98.0,98.12,24395.0,83.4527,83.5206,83.2573,83.3592,24395.0
2019-09-20 11:00:00,98.11,98.38,98.11,98.32,19240.0,83.3507,83.5801,83.3507,83.5291,19240.0
2019-09-20 11:30:00,98.37,98.6,98.35,98.57,11083.0,83.5716,83.767,83.5546,83.7415,11083.0
2019-09-20 12:00:00,98.56,98.59,98.47,98.49,13037.0,83.733,83.7585,83.6565,83.6735,13037.0
2019-09-20 12:30:00,98.48,98.5,98.24,98.32,16893.0,83.665,83.682,83.4611,83.5291,16893.0
2019-09-20 13:00:00,98.33,98.36,97.67,97.78,28774.0,83.5376,83.5631,82.9769,83.0703,28774.0
2019-09-20 13:30:00,97.76,97.94,97.69,97.87,20821.0,83.0534,83.2063,82.9939,83.1468,20821.0
2019-09-20 14:00:00,97.94,98.04,97.55,97.6,12828.0,83.2063,83.2912,82.8749,82.9174,12828.0
2019-09-20 14:30:00,97.61,97.87,97.61,97.76,17144.0,82.9259,83.1468,82.9259,83.0534,17144.0
2019-09-20 15:00:00,97.78,97.87,97.42,97.5,21327.0,83.0703,83.1468,82.7645,82.8325,21327.0
2019-09-20 15:30:00,97.49,97.8,97.38,97.48,110901.0,82.824,83.0873,82.7305,82.8155,110901.0
2019-09-23 09:30:00,97.2,98.07,97.07,98.04,29472.0,82.5776,83.3167,82.4672,83.2912,29472.0
2019-09-23 10:00:00,98.02,98.09,97.78,98.05,22632.0,83.2742,83.3337,83.0703,83.2997,22632.0
2019-09-23 10:30:00,98.06,98.19,97.87,97.9,11436.0,83.3082,83.4187,83.1468,83.1723,11436.0
2019-09-23 11:00:00,97.9,98.23,97.9,98.16,23526.0,83.1723,83.4527,83.1723,83.3932,23526.0
2019-09-23 11:30:00,98.18,98.24,98.14,98.21,22510.0,83.4102,83.4611,83.3762,83.4357,22510.0
2019-09-23 12:00:00,98.23,98.23,98.0,98.0,49550.0,83.4527,83.4527,83.2573,83.2573,49550.0
2019-09-23 12:30:00,97.97,97.97,97.51,97.57,15460.0,83.2318,83.2318,82.841,82.8919,15460.0
2019-09-23 13:00:00,97.63,97.73,97.46,97.6,13013.0,82.9429,83.0279,82.7985,82.9174,13013.0
2019-09-23 13:30:00,97.59,97.74,97.49,97.7,12598.0,82.9089,83.0364,82.824,83.0024,12598.0
2019-09-23 14:00:00,97.65,97.8,97.46,97.6,80822.0,82.9599,83.0873,82.7985,82.9174,80822.0
2019-09-23 14:30:00,97.6,97.74,97.56,97.7,13325.0,82.9174,83.0364,82.8834,83.0024,13325.0
2019-09-23 15:00:00,97.72,98.0,97.67,97.82,73259.0,83.0194,83.2573,82.9769,83.1043,73259.0
2019-09-23 15:30:00,97.83,97.89,97.65,97.8,104500.0,83.1128,83.1638,82.9599,83.0873,104500.0
2019-09-24 09:30:00,98.0,98.42,97.39,97.49,67092.0,83.2573,83.6141,82.739,82.824,67092.0
2019-09-24 10:00:00,97.49,97.67,97.07,97.25,56631.0,82.824,82.9769,82.4672,82.6201,56631.0
2019-09-24 10:30:00,97.21,97.56,97.13,97.19,41745.0,82.5861,82.8834,82.5181,82.5691,41745.0
2019-09-24 11:00:00,97.17,97.35,97.08,97.2,48083.0,82.5521,82.705,82.4757,82.5776,48083.0
2019-09-24 11:30:00,97.22,97.22,96.69,96.71,58179.0,82.5946,82.5946,82.1443,82.1613,58179.0
2019-09-24 12:00:00,96.7,97.07,96.64,96.81,53044.0,82.1528,82.4672,82.1018,82.2463,53044.0
2019-09-24 12:30:00,96.84,96.84,96.5,96.63,49409.0,82.2718,82.2718,81.9829,82.0933,49409.0
2019-09-24 13:00:00,96.63,96.79,96.45,96.47,44872.0,82.0933,82.2293,81.9404,81.9574,44872.0
2019-09-24 13:30:00,96.45,96.48,96.14,96.23,31786.0,81.9404,81.9659,81.6771,81.7535,31786.0
2019-09-24 14:00:00,96.23,96.74,95.99,96.47,30623.0,81.7535,82.1868,81.5496,81.9574,30623.0
2019-09-24 14:30:00,96.47,96.53,96.23,96.42,34750.0,81.9574,82.0084,81.7535,81.9149,34750.0
2019-09-24 15:00:00,96.4,96.51,96.21,96.26,24695.0,81.8979,81.9914,81.7365,81.779,24695.0
2019-09-24 15:30:00,96.23,96.23,95.9,96.06,179107.0,81.7535,81.7535,81.4732,81.6091,179107.0
2019-09-25 09:30:00,96.44,96.56,96.05,96.23,28538.0,81.9319,82.0339,81.6006,81.7535,28538.0
2019-09-25 10:00:00,96.21,96.48,96.05,96.23,43983.0,81.7365,81.9659,81.6006,81.7535,43983.0
2019-09-25 10:30:00,96.26,96.96,96.26,96.95,30393.0,81.779,82.3737,81.779,82.3652,30393.0
2019-09-25 11:00:00,96.94,97.28,96.84,97.13,55534.0,82.3567,82.6456,82.2718,82.5181,55534.0
2019-09-25 11:30:00,97.11,97.35,97.09,97.31,49563.0,82.5011,82.705,82.4841,82.6711,49563.0
2019-09-25 12:00:00,97.32,97.41,97.21,97.29,22194.0,82.6795,82.756,82.5861,82.6541,22194.0
2019-09-25 12:30:00,97.29,97.3,97.16,97.22,21133.0,82.6541,82.6626,82.5436,82.5946,21133.0
2019-09-25 13:00:00,97.22,97.32,97.2,97.24,22371.0,82.5946,82.6795,82.5776,82.6116,22371.0
2019-09-25 13:30:00,97.24,97.52,97.2,97.48,22422.0,82.6116,82.8495,82.5776,82.8155,22422.0
2019-09-25 14:00:00,97.48,97.79,97.48,97.78,24452.0,82.8155,83.0788,82.8155,83.0703,24452.0
2019-09-25 14:30:00,97.76,97.85,97.72,97.73,31908.0,83.0534,83.1298,83.0194,83.0279,31908.0
2019-09-25 15:00:00,97.71,97.78,97.62,97.75,30562.0,83.0109,83.0703,82.9344,83.0449,30562.0
2019-09-25 15:30:00,97.75,97.77,97.58,97.71,106787.0,83.0449,83.0619,82.9004,83.0109,106787.0
2019-09-26 09:30:00,97.71,97.71,97.08,97.29,63092.0,83.0109,83.0109,82.4757,82.6541,63092.0
2019-09-26 10:00:00,97.26,97.34,96.43,96.43,25065.0,82.6286,82.6965,81.9234,81.9234,25065.0
2019-09-26 10:30:00,96.45,96.75,96.25,96.49,24866.0,81.9404,82.1953,81.7705,81.9744,24866.0
2019-09-26 11:00:00,96.47,96.78,96.33,96.76,18552.0,81.9574,82.2208,81.8385,82.2038,18552.0
2019-09-26 11:30:00,96.81,97.05,96.72,97.02,17033.0,82.2463,82.4502,82.1698,82.4247,17033.0
2019-09-26 12:00:00,96.87,97.09,96.83,97.04,14085.0,82.2972,82.4841,82.2633,82.4417,14085.0
2019-09-26 12:30:00,97.06,97.31,96.98,97.09,15309.0,82.4587,82.6711,82.3907,82.4841,15309.0
2019-09-26 13:00:00,97.08,97.15,97.01,97.02,10691.0,82.4757,82.5351,82.4162,82.4247,10691.0
2019-09-26 13:30:00,97.03,97.34,97.03,97.27,23205.0,82.4332,82.6965,82.4332,82.6371,23205.0
2019-09-26 14:00:00,97.3,97.51,97.27,97.36,36941.0,82.6626,82.841,82.6371,82.7135,36941.0
2019-09-26 14:30:00,97.38,97.48,97.34,97.41,10791.0,82.7305,82.8155,82.6965,82.756,10791.0
2019-09-26 15:00:00,97.41,97.68,97.39,97.61,40927.0,82.756,82.9854,82.739,82.9259,40927.0
2019-09-26 15:30:00,97.62,97.67,97.38,97.47,86447.0,82.9344,82.9769,82.7305,82.807,86447.0
2019-09-27 09:30:00,98.27,98.67,98.13,98.47,32739.0,83.4866,83.8265,83.3677,83.6565,32739.0
2019-09-27 10:00:00,98.36,98.59,98.21,98.55,26172.0,83.5631,83.7585,83.4357,83.7245,26172.0
2019-09-27 10:30:00,98.56,98.73,98.53,98.73,14165.0,83.733,83.8774,83.7075,83.8774,14165.0
2019-09-27 11:00:00,98.64,98.71,98.57,98.59,13460.0,83.801,83.8604,83.7415,83.7585,13460.0
2019-09-27 11:30:00,98.59,98.6,97.86,98.34,9892.0,83.7585,83.767,83.1383,83.5461,9892.0
2019-09-27 12:00:00,98.29,98.29,97.84,98.06,15445.0,83.5036,83.5036,83.1213,83.3082,15445.0
2019-09-27 12:30:00,98.03,98.29,98.02,98.16,18771.0,83.2827,83.5036,83.2742,83.3932,18771.0
2019-09-27 13:00:00,98.09,98.44,98.07,98.43,36448.0,83.3337,83.6311,83.3167,83.6226,36448.0
2019-09-27 13:30:00,98.45,98.46,98.15,98.23,13711.0,83.6396,83.6481,83.3847,83.4527,13711.0
2019-09-27 14:00:00,98.28,98.41,98.14,98.41,17687.0,83.4951,83.6056,83.3762,83.6056,17687.0
2019-09-27 14:30:00,98.39,98.42,98.29,98.41,24212.0,83.5886,83.6141,83.5036,83.6056,24212.0
2019-09-27 15:00:00,98.42,98.58,98.38,98.49,43948.0,83.6141,83.75,83.5801,83.6735,43948.0
2019-09-27 15:30:00,98.45,98.92,98.45,98.9,113133.0,83.6396,84.0389,83.6396,84.0219,113133.0
2019-09-30 09:30:00,99.14,99.81,99.14,99.51,27466.0,84.2258,84.795,84.2258,84.5401,27466.0
2019-09-30 10:00:00,99.45,99.45,98.9,98.92,24998.0,84.4891,84.4891,84.0219,84.0389,24998.0
2019-09-30 10:30:00,98.92,99.19,98.69,99.18,12000.0,84.0389,84.2682,83.8435,84.2597,12000.0
2019-09-30 11:00:00,99.17,99.55,99.13,99.55,14471.0,84.2512,84.5741,84.2173,84.5741,14471.0
2019-09-30 11:30:00,99.53,99.71,99.43,99.55,21469.0,84.5571,84.71,84.4721,84.5741,21469.0
2019-09-30 12:00:00,99.57,99.67,99.52,99.64,17612.0,84.5911,84.676,84.5486,84.6505,17612.0
2019-09-30 12:30:00,99.64,99.66,99.52,99.56,9256.0,84.6505,84.6675,84.5486,84.5826,9256.0
2019-09-30 13:00:00,99.59,99.74,99.57,99.65,29931.0,84.6081,84.7355,84.5911,84.659,29931.0
2019-09-30 13:30:00,99.65,99.92,99.63,99.72,18893.0,84.659,84.8884,84.642,84.7185,18893.0
2019-09-30 14:00:00,99.72,99.9,99.63,99.83,23110.0,84.7185,84.8714,84.642,84.812,23110.0
2019-09-30 14:30:00,99.83,99.98,99.75,99.86,23444.0,84.812,84.9394,84.744,84.8374,23444.0
2019-09-30 15:00:00,99.86,99.88,99.71,99.71,22406.0,84.8374,84.8544,84.71,84.71,22406.0
2019-09-30 15:30:00,99.71,99.81,99.51,99.59,114316.0,84.71,84.795,84.5401,84.6081,114316.0
2019-10-01 09:30:00,99.76,100.07,99.66,99.99,35798.0,84.7525,85.0158,84.6675,84.9479,35798.0
2019-10-01 10:00:00,99.87,99.92,99.04,99.25,23017.0,84.8459,84.8884,84.1408,84.3192,23017.0
2019-10-01 10:30:00,99.22,99.27,98.86,98.87,24739.0,84.2937,84.3362,83.9879,83.9964,24739.0
2019-10-01 11:00:00,98.84,98.99,98.66,98.89,34084.0,83.9709,84.0983,83.818,84.0134,34084.0
2019-10-01 11:30:00,98.88,98.96,98.58,98.65,29913.0,84.0049,84.0728,83.75,83.8095,29913.0
2019-10-01 12:00:00,98.66,98.66,98.23,98.53,23101.0,83.818,83.818,83.4527,83.7075,23101.0
2019-10-01 12:30:00,98.53,98.71,98.53,98.55,16554.0,83.7075,83.8604,83.7075,83.7245,16554.0
2019-10-01 13:00:00,98.57,98.6,98.38,98.38,16453.0,83.7415,83.767,83.5801,83.5801,16453.0
2019-10-01 13:30:00,98.38,98.39,97.72,97.84,50724.0,83.5801,83.5886,83.0194,83.1213,50724.0
2019-10-01 14:00:00,97.85,97.86,97.63,97.76,35435.0,83.1298,83.1383,82.9429,83.0534,35435.0
2019-10-01 14:30:00,97.76,98.11,97.76,97.84,42526.0,83.0534,83.3507,83.0534,83.1213,42526.0
2019-10-01 15:00:00,97.81,97.84,97.41,97.57,68059.0,83.0958,83.1213,82.756,82.8919,68059.0
2019-10-01 15:30:00,97.56,97.57,97.22,97.22,185549.0,82.8834,82.8919,82.5946,82.5946,185549.0
2019-10-02 09:30:00,96.64,96.69,94.77,95.0,82661.0,82.1018,82.1443,80.5132,80.7086,82661.0
2019-10-02 10:00:00,95.05,95.34,94.81,95.03,22852.0,80.751,80.9974,80.5471,80.734,22852.0
2019-10-02 10:30:00,94.93,94.99,94.54,94.69,20012.0,80.6491,80.7001,80.3178,80.4452,20012.0
2019-10-02 11:00:00,94.7,94.83,94.37,94.37,15055.0,80.4537,80.5641,80.1733,80.1733,15055.0
2019-10-02 11:30:00,94.43,94.45,94.13,94.27,12055.0,80.2243,80.2413,79.9694,80.0884,12055.0
2019-10-02 12:00:00,94.24,94.28,93.88,93.96,19326.0,80.0629,80.0969,79.757,79.825,19326.0
2019-10-02 12:30:00,93.96,93.96,93.7,93.87,21800.0,79.825,79.825,79.6041,79.7486,21800.0
2019-10-02 13:00:00,93.86,94.27,93.82,94.2,32061.0,79.7401,80.0884,79.7061,80.0289,32061.0
2019-10-02 13:30:00,94.19,94.2,93.87,94.05,18460.0,80.0204,80.0289,79.7486,79.9015,18460.0
2019-10-02 14:00:00,94.04,94.56,93.96,94.49,17299.0,79.893,80.3348,79.825,80.2753,17299.0
2019-10-02 14:30:00,94.52,94.61,94.43,94.57,22327.0,80.3008,80.3772,80.2243,80.3432,22327.0
2019-10-02 15:00:00,94.59,94.89,94.46,94.63,29095.0,80.3602,80.6151,80.2498,80.3942,29095.0
2019-10-02 15:30:00,94.64,94.78,94.38,94.41,164495.0,80.4027,80.5217,80.1818,80.2073,164495.0
2019-10-03 09:30:00,94.11,94.65,93.99,94.14,23083.0,79.9524,80.4112,79.8505,79.9779,23083.0
2019-10-03 10:00:00,93.94,94.14,92.88,93.62,25405.0,79.808,79.9779,78.9075,79.5362,25405.0
2019-10-03 10:30:00,93.53,93.66,93.29,93.53,13675.0,79.4597,79.5701,79.2558,79.4597,13675.0
2019-10-03 11:00:00,93.61,94.29,93.57,94.09,18939.0,79.5277,80.1054,79.4937,79.9355,18939.0
2019-10-03 11:30:00,94.1,94.1,93.72,93.75,15404.0,79.944,79.944,79.6211,79.6466,15404.0
2019-10-03 12:00:00,93.82,94.06,93.78,94.05,11632.0,79.7061,79.91,79.6721,79.9015,11632.0
2019-10-03 12:30:00,94.06,94.34,94.06,94.28,10374.0,79.91,80.1478,79.91,80.0969,10374.0
2019-10-03 13:00:00,94.33,94.48,94.29,94.37,10068.0,80.1394,80.2668,80.1054,80.1733,10068.0
2019-10-03 13:30:00,94.44,94.57,94.35,94.51,15024.0,80.2328,80.3432,80.1563,80.2923,15024.0
2019-10-03 14:00:00,94.53,94.58,94.39,94.53,22745.0,80.3093,80.3517,80.1903,80.3093,22745.0
2019-10-03 14:30:00,94.55,94.61,94.33,94.42,19630.0,80.3263,80.3772,80.1394,80.2158,19630.0
2019-10-03 15:00:00,94.45,94.49,94.32,94.37,21128.0,80.2413,80.2753,80.1309,80.1733,21128.0
2019-10-03 15:30:00,94.38,94.64,94.17,94.64,55548.0,80.1818,80.4027,80.0034,80.4027,55548.0
2019-10-04 09:30:00,94.76,95.21,94.19,94.68,32118.0,80.5047,80.887,80.0204,80.4367,32118.0
2019-10-04 10:00:00,94.74,95.1,94.74,94.76,21909.0,80.4877,80.7935,80.4877,80.5047,21909.0
2019-10-04 10:30:00,94.77,94.99,94.75,94.87,16293.0,80.5132,80.7001,80.4962,80.5981,16293.0
2019-10-04 11:00:00,94.78,95.22,94.78,95.16,9614.0,80.5217,80.8955,80.5217,80.8445,9614.0
2019-10-04 11:30:00,95.2,95.42,95.15,95.26,12942.0,80.8785,81.0654,80.836,80.9294,12942.0
2019-10-04 12:00:00,95.26,95.47,95.26,95.34,19823.0,80.9294,81.1079,80.9294,80.9974,19823.0
2019-10-04 12:30:00,95.33,95.33,95.17,95.26,8272.0,80.9889,80.9889,80.853,80.9294,8272.0
2019-10-04 13:00:00,95.28,95.3,95.15,95.24,11488.0,80.9464,80.9634,80.836,80.9125,11488.0
2019-10-04 13:30:00,95.24,95.56,95.18,95.41,16674.0,80.9125,81.1843,80.8615,81.0569,16674.0
2019-10-04 14:00:00,95.41,95.55,95.35,95.52,13260.0,81.0569,81.1758,81.0059,81.1503,13260.0
2019-10-04 14:30:00,95.54,95.6,95.44,95.55,18405.0,81.1673,81.2183,81.0824,81.1758,18405.0
2019-10-04 15:00:00,95.56,95.79,95.56,95.72,23657.0,81.1843,81.3797,81.1843,81.3202,23657.0
2019-10-04 15:30:00,95.72,96.12,95.62,95.94,67091.0,81.3202,81.6601,81.2353,81.5072,67091.0
2019-10-07 09:30:00,95.63,95.63,95.15,95.37,15633.0,81.2438,81.2438,80.836,81.0229,15633.0
2019-10-07 10:00:00,95.35,95.55,95.05,95.54,23790.0,81.0059,81.1758,80.751,81.1673,23790.0
2019-10-07 10:30:00,95.55,95.57,95.22,95.42,11071.0,81.1758,81.1928,80.8955,81.0654,11071.0
2019-10-07 11:00:00,95.38,95.46,95.08,95.14,11680.0,81.0314,81.0994,80.7765,80.8275,11680.0
2019-10-07 11:30:00,95.1,95.22,95.0,95.09,12133.0,80.7935,80.8955,80.7086,80.785,12133.0
2019-10-07 12:00:00,95.08,95.25,95.07,95.11,15157.0,80.7765,80.921,80.768,80.802,15157.0
2019-10-07 12:30:00,95.09,95.18,95.08,95.1,8372.0,80.785,80.8615,80.7765,80.7935,8372.0
2019-10-07 13:00:00,95.1,95.21,94.81,94.97,16082.0,80.7935,80.887,80.5471,80.6831,16082.0
2019-10-07 13:30:00,94.97,95.56,94.97,95.52,18898.0,80.6831,81.1843,80.6831,81.1503,18898.0
2019-10-07 14:00:00,95.53,95.58,95.21,95.24,12223.0,81.1588,81.2013,80.887,80.9125,12223.0
2019-10-07 14:30:00,95.21,95.21,94.86,94.94,12514.0,80.887,80.887,80.5896,80.6576,12514.0
2019-10-07 15:00:00,94.95,95.03,94.83,95.0,17139.0,80.6661,80.734,80.5641,80.7086,17139.0
2019-10-07 15:30:00,94.99,95.02,94.54,94.56,99974.0,80.7001,80.7256,80.3178,80.3348,99974.0
2019-10-08 09:30:00,93.68,93.72,92.72,92.89,20309.0,79.5871,79.6211,78.7716,78.916,20309.0
2019-10-08 10:00:00,92.93,93.33,92.85,92.95,18634.0,78.95,79.2898,78.882,78.967,18634.0
2019-10-08 10:30:00,92.99,93.55,92.7,93.53,18619.0,79.0009,79.4767,78.7546,79.4597,18619.0
2019-10-08 11:00:00,93.51,93.59,92.98,93.03,15927.0,79.4427,79.5107,78.9924,79.0349,15927.0
2019-10-08 11:30:00,92.99,92.99,92.68,92.75,16868.0,79.0009,79.0009,78.7376,78.797,16868.0
2019-10-08 12:00:00,92.76,92.91,92.63,92.88,13982.0,78.8055,78.933,78.6951,78.9075,13982.0
2019-10-08 12:30:00,92.84,93.02,92.63,92.68,23036.0,78.8735,79.0264,78.6951,78.7376,23036.0
2019-10-08 13:00:00,92.66,92.77,92.41,92.77,28518.0,78.7206,78.814,78.5082,78.814,28518.0
2019-10-08 13:30:00,92.73,93.01,92.73,92.78,13768.0,78.7801,79.0179,78.7801,78.8225,13768.0
2019-10-08 14:00:00,92.81,92.92,92.67,92.9,14983.0,78.848,78.9415,78.7291,78.9245,14983.0
2019-10-08 14:30:00,92.93,93.34,92.73,92.78,22100.0,78.95,79.2983,78.7801,78.8225,22100.0
2019-10-08 15:00:00,92.81,93.03,92.7,93.02,47008.0,78.848,79.0349,78.7546,79.0264,47008.0
2019-10-08 15:30:00,93.03,93.12,92.46,92.56,127437.0,79.0349,79.1114,78.5507,78.6356,127437.0
2019-10-09 09:30:00,93.38,93.38,92.62,92.93,24551.0,79.3323,79.3323,78.6866,78.95,24551.0
2019-10-09 10:00:00,92.96,93.07,92.65,92.72,12528.0,78.9754,79.0689,78.7121,78.7716,12528.0
2019-10-09 10:30:00,92.71,92.85,92.63,92.8,20409.0,78.7631,78.882,78.6951,78.8395,20409.0
2019-10-09 11:00:00,92.83,92.91,92.63,92.8,18710.0,78.865,78.933,78.6951,78.8395,18710.0
2019-10-09 11:30:00,92.83,93.16,92.74,92.96,31804.0,78.865,79.1454,78.7885,78.9754,31804.0
2019-10-09 12:00:00,92.96,93.32,92.96,93.12,12914.0,78.9754,79.2813,78.9754,79.1114,12914.0
2019-10-09 12:30:00,93.15,93.22,93.07,93.22,12169.0,79.1369,79.1963,79.0689,79.1963,12169.0
2019-10-09 13:00:00,93.32,93.46,93.16,93.36,25385.0,79.2813,79.4002,79.1454,79.3153,25385.0
2019-10-09 13:30:00,93.34,93.55,93.31,93.4,15633.0,79.2983,79.4767,79.2728,79.3493,15633.0
2019-10-09 14:00:00,93.34,93.57,93.21,93.46,21853.0,79.2983,79.4937,79.1878,79.4002,21853.0
2019-10-09 14:30:00,93.43,93.59,93.39,93.53,22031.0,79.3747,79.5107,79.3408,79.4597,22031.0
2019-10-09 15:00:00,93.52,93.59,93.42,93.55,30740.0,79.4512,79.5107,79.3662,79.4767,30740.0
2019-10-09 15:30:00,93.55,93.59,93.16,93.24,167390.0,79.4767,79.5107,79.1454,79.2133,167390.0
2019-10-10 09:30:00,93.34,94.53,93.22,94.53,33404.0,79.2983,80.3093,79.1963,80.3093,33404.0
2019-10-10 10:00:00,94.44,94.7,94.2,94.46,45013.0,80.2328,80.4537,80.0289,80.2498,45013.0
2019-10-10 10:30:00,94.44,94.52,94.24,94.36,23393.0,80.2328,80.3008,80.0629,80.1648,23393.0
2019-10-10 11:00:00,94.34,94.52,94.26,94.45,12071.0,80.1478,80.3008,80.0799,80.2413,12071.0
2019-10-10 11:30:00,94.46,94.68,94.46,94.57,13531.0,80.2498,80.4367,80.2498,80.3432,13531.0
2019-10-10 12:00:00,94.6,94.61,94.32,94.32,35127.0,80.3687,80.3772,80.1309,80.1309,35127.0
2019-10-10 12:30:00,94.4,94.44,94.12,94.27,85311.0,80.1988,80.2328,79.9609,80.0884,85311.0
2019-10-10 13:00:00,94.29,94.63,94.22,94.25,33339.0,80.1054,80.3942,80.0459,80.0714,33339.0
2019-10-10 13:30:00,94.25,94.7,94.23,94.61,12528.0,80.0714,80.4537,80.0544,80.3772,12528.0
2019-10-10 14:00:00,94.58,94.58,94.14,94.35,23569.0,80.3517,80.3517,79.9779,80.1563,23569.0
2019-10-10 14:30:00,94.37,94.48,94.2,94.34,11063.0,80.1733,80.2668,80.0289,80.1478,11063.0
2019-10-10 15:00:00,94.35,94.54,94.33,94.53,11179.0,80.1563,80.3178,80.1394,80.3093,11179.0
2019-10-10 15:30:00,94.55,94.78,94.41,94.52,82378.0,80.3263,80.5217,80.2073,80.3008,82378.0
2019-10-11 09:30:00,95.87,96.76,95.81,96.66,35545.0,81.4477,82.2038,81.3967,82.1188,35545.0
2019-10-11 10:00:00,96.66,97.47,96.63,97.42,36944.0,82.1188,82.807,82.0933,82.7645,36944.0
2019-10-11 10:30:00,97.44,97.7,97.33,97.58,29058.0,82.7815,83.0024,82.688,82.9004,29058.0
2019-10-11 11:00:00,97.55,97.95,97.55,97.77,25830.0,82.8749,83.2148,82.8749,83.0619,25830.0
2019-10-11 11:30:00,97.78,97.94,97.5,97.52,30434.0,83.0703,83.2063,82.8325,82.8495,30434.0
2019-10-11 12:00:00,97.5,97.57,97.12,97.26,35849.0,82.8325,82.8919,82.5096,82.6286,35849.0
2019-10-11 12:30:00,97.22,97.26,96.93,97.24,13865.0,82.5946,82.6286,82.3482,82.6116,13865.0
2019-10-11 13:00:00,97.2,97.46,97.13,97.31,21832.0,82.5776,82.7985,82.5181,82.6711,21832.0
2019-10-11 13:30:00,97.31,97.59,97.31,97.55,9365.0,82.6711,82.9089,82.6711,82.8749,9365.0
2019-10-11 14:00:00,97.55,97.55,97.28,97.42,10975.0,82.8749,82.8749,82.6456,82.7645,10975.0
2019-10-11 14:30:00,97.41,97.47,97.32,97.41,18604.0,82.756,82.807,82.6795,82.756,18604.0
2019-10-11 15:00:00,97.38,97.54,97.35,97.53,28823.0,82.7305,82.8665,82.705,82.858,28823.0
2019-10-11 15:30:00,97.51,97.59,96.8,96.88,95458.0,82.841,82.9089,82.2378,82.3057,95458.0
2019-10-14 09:30:00,96.6,96.74,96.24,96.34,16326.0,82.0679,82.1868,81.762,81.847,16326.0
2019-10-14 10:00:00,96.3,96.69,96.29,96.49,18320.0,81.813,82.1443,81.8045,81.9744,18320.0
2019-10-14 10:30:00,96.49,96.92,96.37,96.77,10771.0,81.9744,82.3397,81.8725,82.2123,10771.0
2019-10-14 11:00:00,96.63,97.17,96.58,97.16,18280.0,82.0933,82.5521,82.0509,82.5436,18280.0
2019-10-14 11:30:00,97.17,97.26,96.98,97.23,23623.0,82.5521,82.6286,82.3907,82.6031,23623.0
2019-10-14 12:00:00,97.19,97.4,97.11,97.17,22267.0,82.5691,82.7475,82.5011,82.5521,22267.0
2019-10-14 12:30:00,97.25,97.26,97.05,97.06,8087.0,82.6201,82.6286,82.4502,82.4587,8087.0
2019-10-14 13:00:00,97.07,97.18,97.02,97.12,7138.0,82.4672,82.5606,82.4247,82.5096,7138.0
2019-10-14 13:30:00,97.12,97.16,97.04,97.06,13877.0,82.5096,82.5436,82.4417,82.4587,13877.0
2019-10-14 14:00:00,97.04,97.14,96.95,97.08,11039.0,82.4417,82.5266,82.3652,82.4757,11039.0
2019-10-14 14:30:00,97.07,97.07,96.74,96.78,12082.0,82.4672,82.4672,82.1868,82.2208,12082.0
2019-10-14 15:00:00,96.79,96.89,96.73,96.81,24488.0,82.2293,82.3142,82.1783,82.2463,24488.0
2019-10-14 15:30:00,96.78,96.88,96.68,96.8,51011.0,82.2208,82.3057,82.1358,82.2378,51011.0
2019-10-15 09:30:00,96.89,97.12,96.71,96.99,31235.0,82.3142,82.5096,82.1613,82.3992,31235.0
2019-10-15 10:00:00,97.0,97.62,96.98,97.62,21940.0,82.4077,82.9344,82.3907,82.9344,21940.0
2019-10-15 10:30:00,97.65,98.05,97.54,97.88,10541.0,82.9599,83.2997,82.8665,83.1553,10541.0
2019-10-15 11:00:00,97.95,98.16,97.93,98.16,25376.0,83.2148,83.3932,83.1978,83.3932,25376.0
2019-10-15 11:30:00,98.2,98.2,97.76,97.8,25841.0,83.4272,83.4272,83.0534,83.0873,25841.0
2019-10-15 12:00:00,97.84,98.03,97.84,97.99,14746.0,83.1213,83.2827,83.1213,83.2488,14746.0
2019-10-15 12:30:00,97.97,98.32,97.92,98.27,18931.0,83.2318,83.5291,83.1893,83.4866,18931.0
2019-10-15 13:00:00,98.3,98.31,98.09,98.23,49946.0,83.5121,83.5206,83.3337,83.4527,49946.0
2019-10-15 13:30:00,98.27,98.56,98.25,98.55,34022.0,83.4866,83.733,83.4696,83.7245,34022.0
2019-10-15 14:00:00,98.53,98.56,98.06,98.07,105751.0,83.7075,83.733,83.3082,83.3167,105751.0
2019-10-15 14:30:00,98.09,98.09,97.86,97.97,32510.0,83.3337,83.3337,83.1383,83.2318,32510.0
2019-10-15 15:00:00,97.98,98.08,97.85,98.08,26969.0,83.2403,83.3252,83.1298,83.3252,26969.0
2019-10-15 15:30:00,98.08,98.16,97.87,97.98,119482.0,83.3252,83.3932,83.1468,83.2403,119482.0
2019-10-16 09:30:00,97.7,98.61,97.7,97.94,32305.0,83.0024,83.7755,83.0024,83.2063,32305.0
2019-10-16 10:00:00,97.95,98.13,97.87,98.04,37550.0,83.2148,83.3677,83.1468,83.2912,37550.0
2019-10-16 10:30:00,98.05,98.3,97.98,98.28,37389.0,83.2997,83.5121,83.2403,83.4951,37389.0
2019-10-16 11:00:00,98.3,98.32,98.03,98.14,30514.0,83.5121,83.5291,83.2827,83.3762,30514.0
2019-10-16 11:30:00,98.16,98.28,98.04,98.12,23145.0,83.3932,83.4951,83.2912,83.3592,23145.0
2019-10-16 12:00:00,98.13,98.14,97.93,98.01,27197.0,83.3677,83.3762,83.1978,83.2657,27197.0
2019-10-16 12:30:00,97.99,98.04,97.86,97.95,21866.0,83.2488,83.2912,83.1383,83.2148,21866.0
2019-10-16 13:00:00,97.95,97.95,97.71,97.75,27815.0,83.2148,83.2148,83.0109,83.0449,27815.0
2019-10-16 13:30:00,97.75,97.82,97.5,97.54,31448.0,83.0449,83.1043,82.8325,82.8665,31448.0
2019-10-16 14:00:00,97.54,97.65,97.47,97.56,28074.0,82.8665,82.9599,82.807,82.8834,28074.0
2019-10-16 14:30:00,97.55,97.71,97.54,97.65,37163.0,82.8749,83.0109,82.8665,82.9599,37163.0
2019-10-16 15:00:00,97.65,97.68,97.52,97.62,38125.0,82.9599,82.9854,82.8495,82.9344,38125.0
2019-10-16 15:30:00,97.61,97.78,97.59,97.78,143362.0,82.9259,83.0703,82.9089,83.0703,143362.0
2019-10-17 09:30:00,97.89,100.91,97.89,100.09,106100.0,83.1638,85.7295,83.1638,85.0328,106100.0
2019-10-17 10:00:00,100.09,100.69,100.08,100.39,57911.0,85.0328,85.5426,85.0243,85.2877,57911.0
2019-10-17 10:30:00,100.43,100.6,99.61,99.73,61992.0,85.3217,85.4661,84.625,84.727,61992.0
2019-10-17 11:00:00,99.71,99.73,98.4,98.51,48881.0,84.71,84.727,83.5971,83.6905,48881.0
2019-10-17 11:30:00,98.45,98.83,98.3,98.41,41973.0,83.6396,83.9624,83.5121,83.6056,41973.0
2019-10-17 12:00:00,98.42,98.6,97.83,98.6,52231.0,83.6141,83.767,83.1128,83.767,52231.0
2019-10-17 12:30:00,98.65,98.69,98.35,98.61,29669.0,83.8095,83.8435,83.5546,83.7755,29669.0
2019-10-17 13:00:00,98.59,99.1,98.59,98.91,45972.0,83.7585,84.1918,83.7585,84.0304,45972.0
2019-10-17 13:30:00,98.96,99.14,98.77,98.98,32643.0,84.0728,84.2258,83.9114,84.0898,32643.0
2019-10-17 14:00:00,99.0,99.0,98.82,98.89,44249.0,84.1068,84.1068,83.9539,84.0134,44249.0
2019-10-17 14:30:00,98.91,99.01,98.84,98.98,47534.0,84.0304,84.1153,83.9709,84.0898,47534.0
2019-10-17 15:00:00,99.02,99.14,98.89,98.94,40175.0,84.1238,84.2258,84.0134,84.0558,40175.0
2019-10-17 15:30:00,98.94,99.2,98.89,98.96,144292.0,84.0558,84.2767,84.0134,84.0728,144292.0
2019-10-18 09:30:00,98.93,99.64,98.4,99.64,86702.0,84.0473,84.6505,83.5971,84.6505,86702.0
2019-10-18 10:00:00,99.54,99.62,99.07,99.11,31111.0,84.5656,84.6335,84.1663,84.2003,31111.0
2019-10-18 10:30:00,99.11,99.37,99.02,99.37,27453.0,84.2003,84.4212,84.1238,84.4212,27453.0
2019-10-18 11:00:00,99.36,99.84,99.36,99.78,32826.0,84.4127,84.8204,84.4127,84.7695,32826.0
2019-10-18 11:30:00,99.77,100.14,99.7,100.08,26903.0,84.761,85.0753,84.7015,85.0243,26903.0
2019-10-18 12:00:00,100.07,100.35,99.98,100.04,21583.0,85.0158,85.2537,84.9394,84.9904,21583.0
2019-10-18 12:30:00,100.03,100.66,100.03,100.66,29886.0,84.9819,85.5171,84.9819,85.5171,29886.0
2019-10-18 13:00:00,100.67,101.0,100.67,100.98,37665.0,85.5256,85.8059,85.5256,85.789,37665.0
2019-10-18 13:30:00,100.98,101.31,100.83,101.23,29693.0,85.789,86.0693,85.6615,86.0013,29693.0
2019-10-18 14:00:00,101.25,101.25,100.85,101.2,35766.0,86.0183,86.0183,85.6785,85.9759,35766.0
2019-10-18 14:30:00,101.2,101.24,101.1,101.21,37093.0,85.9759,86.0098,85.8909,85.9844,37093.0
2019-10-18 15:00:00,101.24,101.37,101.04,101.05,45805.0,86.0098,86.1203,85.8399,85.8484,45805.0
2019-10-18 15:30:00,101.06,101.55,101.06,101.3,151015.0,85.8569,86.2732,85.8569,86.0608,151015.0
2019-10-21 09:30:00,101.48,102.22,101.48,101.7,33288.0,86.2137,86.8424,86.2137,86.4006,33288.0
2019-10-21 10:00:00,101.75,101.8,101.44,101.5,28373.0,86.4431,86.4856,86.1798,86.2307,28373.0
2019-10-21 10:30:00,101.51,101.89,101.42,101.85,18312.0,86.2392,86.5621,86.1628,86.5281,18312.0
2019-10-21 11:00:00,101.88,101.88,101.51,101.61,18614.0,86.5536,86.5536,86.2392,86.3242,18614.0
2019-10-21 11:30:00,101.72,102.07,101.64,101.95,16532.0,86.4176,86.715,86.3497,86.613,16532.0
2019-10-21 12:00:00,101.94,102.07,101.89,102.02,14270.0,86.6045,86.715,86.5621,86.6725,14270.0
2019-10-21 12:30:00,102.03,102.22,101.97,102.18,17051.0,86.681,86.8424,86.63,86.8084,17051.0
2019-10-21 13:00:00,102.2,102.2,101.66,101.66,15608.0,86.8254,86.8254,86.3667,86.3667,15608.0
2019-10-21 13:30:00,101.67,101.67,101.41,101.55,17268.0,86.3752,86.3752,86.1543,86.2732,17268.0
2019-10-21 14:00:00,101.56,101.86,101.54,101.73,16155.0,86.2817,86.5366,86.2647,86.4261,16155.0
2019-10-21 14:30:00,101.74,101.92,101.6,101.84,17579.0,86.4346,86.5875,86.3157,86.5196,17579.0
2019-10-21 15:00:00,101.83,101.91,101.66,101.7,26970.0,86.5111,86.579,86.3667,86.4006,26970.0
2019-10-21 15:30:00,101.68,101.93,101.61,101.85,97505.0,86.3836,86.596,86.3242,86.5281,97505.0
2019-10-22 09:30:00,101.87,102.25,101.42,101.54,29332.0,86.5451,86.8679,86.1628,86.2647,29332.0
2019-10-22 10:00:00,101.5,102.34,101.44,102.25,50071.0,86.2307,86.9444,86.1798,86.8679,50071.0
2019-10-22 10:30:00,102.25,102.83,102.17,102.67,22640.0,86.8679,87.3606,86.7999,87.2247,22640.0
2019-10-22 11:00:00,102.69,102.99,102.66,102.95,23085.0,87.2417,87.4966,87.2162,87.4626,23085.0
2019-10-22 11:30:00,102.93,103.37,102.92,103.13,32644.0,87.4456,87.8194,87.4371,87.6155,32644.0
2019-10-22 12:00:00,103.11,103.34,103.04,103.16,24885.0,87.5985,87.7939,87.5391,87.641,24885.0
2019-10-22 12:30:00,103.17,103.17,102.96,103.05,13181.0,87.6495,87.6495,87.4711,87.5475,13181.0
2019-10-22 13:00:00,103.05,103.1,102.89,103.06,17171.0,87.5475,87.59,87.4116,87.556,17171.0
2019-10-22 13:30:00,103.1,103.46,103.06,103.46,22664.0,87.59,87.8959,87.556,87.8959,22664.0
2019-10-22 14:00:00,103.47,103.72,103.42,103.67,26715.0,87.9044,88.1168,87.8619,88.0743,26715.0
2019-10-22 14:30:00,103.73,103.73,103.29,103.29,30104.0,88.1253,88.1253,87.7514,87.7514,30104.0
2019-10-22 15:00:00,103.35,103.35,103.1,103.32,39508.0,87.8024,87.8024,87.59,87.7769,39508.0
2019-10-22 15:30:00,103.31,103.37,103.18,103.3,83575.0,87.7684,87.8194,87.658,87.7599,83575.0
2019-10-23 09:30:00,103.23,103.46,102.39,102.94,24821.0,87.7005,87.8959,86.9868,87.4541,24821.0
2019-10-23 10:00:00,102.93,103.29,102.86,103.29,21167.0,87.4456,87.7514,87.3861,87.7514,21167.0
2019-10-23 10:30:00,103.31,103.66,103.31,103.33,18408.0,87.7684,88.0658,87.7684,87.7854,18408.0
2019-10-23 11:00:00,103.37,103.67,103.18,103.25,43650.0,87.8194,88.0743,87.658,87.7175,43650.0
2019-10-23 11:30:00,103.29,103.82,103.29,103.79,22564.0,87.7514,88.2017,87.7514,88.1762,22564.0
2019-10-23 12:00:00,103.81,103.9,103.66,103.83,22761.0,88.1932,88.2697,88.0658,88.2102,22761.0
2019-10-23 12:30:00,103.86,104.04,103.85,103.95,19687.0,88.2357,88.3886,88.2272,88.3122,19687.0
2019-10-23 13:00:00,103.95,104.08,103.85,103.94,22335.0,88.3122,88.4226,88.2272,88.3037,22335.0
2019-10-23 13:30:00,103.96,104.14,103.92,104.08,21440.0,88.3207,88.4736,88.2867,88.4226,21440.0
2019-10-23 14:00:00,104.12,104.41,104.09,104.25,22855.0,88.4566,88.703,88.4311,88.567,22855.0
2019-10-23 14:30:00,104.26,104.28,104.12,104.14,31742.0,88.5755,88.5925,88.4566,88.4736,31742.0
2019-10-23 15:00:00,104.15,104.18,103.99,104.16,32127.0,88.4821,88.5076,88.3461,88.4906,32127.0
2019-10-23 15:30:00,104.17,104.34,103.96,104.23,124309.0,88.4991,88.6435,88.3207,88.55,124309.0
2019-10-24 09:30:00,104.42,104.5,103.58,103.97,26796.0,88.7115,88.7794,87.9978,88.3291,26796.0
2019-10-24 10:00:00,103.87,104.23,103.7,103.89,45067.0,88.2442,88.55,88.0998,88.2612,45067.0
2019-10-24 10:30:00,103.89,104.35,103.75,104.07,48870.0,88.2612,88.652,88.1422,88.4141,48870.0
2019-10-24 11:00:00,104.06,104.63,103.98,104.45,39386.0,88.4056,88.8899,88.3376,88.7369,39386.0
2019-10-24 11:30:00,104.45,104.58,103.99,104.03,28636.0,88.7369,88.8474,88.3461,88.3801,28636.0
2019-10-24 12:00:00,104.08,104.24,103.82,103.9,19331.0,88.4226,88.5585,88.2017,88.2697,19331.0
2019-10-24 12:30:00,103.89,104.0,103.79,103.96,17649.0,88.2612,88.3546,88.1762,88.3207,17649.0
2019-10-24 13:00:00,103.99,104.07,103.86,104.05,27487.0,88.3461,88.4141,88.2357,88.3971,27487.0
2019-10-24 13:30:00,104.05,104.14,103.85,104.02,23299.0,88.3971,88.4736,88.2272,88.3716,23299.0
2019-10-24 14:00:00,104.04,104.2,103.93,103.97,36574.0,88.3886,88.5245,88.2952,88.3291,36574.0
2019-10-24 14:30:00,103.97,104.17,103.95,104.06,31879.0,88.3291,88.4991,88.3122,88.4056,31879.0
2019-10-24 15:00:00,104.08,104.12,103.96,104.06,21967.0,88.4226,88.4566,88.3207,88.4056,21967.0
2019-10-24 15:30:00,104.07,104.13,103.82,104.04,138622.0,88.4141,88.4651,88.2017,88.3886,138622.0
2019-10-25 09:30:00,102.55,103.19,101.74,103.19,49309.0,87.1228,87.6665,86.4346,87.6665,49309.0
2019-10-25 10:00:00,103.32,103.32,102.88,103.21,24048.0,87.7769,87.7769,87.4031,87.6835,24048.0
2019-10-25 10:30:00,103.24,103.47,102.95,102.95,35248.0,87.709,87.9044,87.4626,87.4626,35248.0
2019-10-25 11:00:00,102.96,103.05,102.75,103.03,33348.0,87.4711,87.5475,87.2927,87.5306,33348.0
2019-10-25 11:30:00,103.04,103.05,102.31,102.36,27405.0,87.5391,87.5475,86.9189,86.9613,27405.0
2019-10-25 12:00:00,102.37,102.49,102.2,102.44,37164.0,86.9698,87.0718,86.8254,87.0293,37164.0
2019-10-25 12:30:00,102.49,102.58,102.29,102.56,22805.0,87.0718,87.1483,86.9019,87.1313,22805.0
2019-10-25 13:00:00,102.56,102.98,102.55,102.95,15708.0,87.1313,87.4881,87.1228,87.4626,15708.0
2019-10-25 13:30:00,102.95,103.05,102.85,103.03,20292.0,87.4626,87.5475,87.3776,87.5306,20292.0
2019-10-25 14:00:00,103.03,103.21,102.96,103.2,21850.0,87.5306,87.6835,87.4711,87.675,21850.0
2019-10-25 14:30:00,103.2,103.2,103.01,103.05,17084.0,87.675,87.675,87.5136,87.5475,17084.0
2019-10-25 15:00:00,103.01,103.1,102.77,102.77,21483.0,87.5136,87.59,87.3097,87.3097,21483.0
2019-10-25 15:30:00,102.78,102.88,102.39,102.51,93521.0,87.3182,87.4031,86.9868,87.0888,93521.0
2019-10-28 09:30:00,103.02,103.91,102.9,103.74,24063.0,87.5221,88.2782,87.4201,88.1337,24063.0
2019-10-28 10:00:00,103.76,103.8,103.44,103.69,13453.0,88.1507,88.1847,87.8789,88.0913,13453.0
2019-10-28 10:30:00,103.69,103.84,103.42,103.62,16450.0,88.0913,88.2187,87.8619,88.0318,16450.0
2019-10-28 11:00:00,103.58,103.66,103.41,103.58,9195.0,87.9978,88.0658,87.8534,87.9978,9195.0
2019-10-28 11:30:00,103.57,103.68,103.48,103.56,13177.0,87.9893,88.0828,87.9129,87.9808,13177.0
2019-10-28 12:00:00,103.55,103.88,103.54,103.79,15305.0,87.9723,88.2527,87.9638,88.1762,15305.0
2019-10-28 12:30:00,103.75,103.75,103.48,103.51,7633.0,88.1422,88.1422,87.9129,87.9383,7633.0
2019-10-28 13:00:00,103.52,103.6,103.49,103.57,7491.0,87.9468,88.0148,87.9214,87.9893,7491.0
2019-10-28 13:30:00,103.58,103.85,103.56,103.79,12429.0,87.9978,88.2272,87.9808,88.1762,12429.0
2019-10-28 14:00:00,103.78,103.92,103.72,103.85,10810.0,88.1677,88.2867,88.1168,88.2272,10810.0
2019-10-28 14:30:00,103.85,103.98,103.78,103.84,13643.0,88.2272,88.3376,88.1677,88.2187,13643.0
2019-10-28 15:00:00,103.84,103.93,103.82,103.9,18007.0,88.2187,88.2952,88.2017,88.2697,18007.0
2019-10-28 15:30:00,103.89,103.92,103.66,103.66,53110.0,88.2612,88.2867,88.0658,88.0658,53110.0
2019-10-29 09:30:00,103.38,103.54,102.85,103.42,39324.0,87.8279,87.9638,87.3776,87.8619,39324.0
2019-10-29 10:00:00,103.32,103.6,103.16,103.52,28195.0,87.7769,88.0148,87.641,87.9468,28195.0
2019-10-29 10:30:00,103.53,104.12,103.24,103.9,29686.0,87.9553,88.4566,87.709,88.2697,29686.0
2019-10-29 11:00:00,103.83,103.83,103.27,103.51,21627.0,88.2102,88.2102,87.7345,87.9383,21627.0
2019-10-29 11:30:00,103.56,103.6,103.0,103.09,20224.0,87.9808,88.0148,87.5051,87.5815,20224.0
2019-10-29 12:00:00,103.08,103.61,103.0,103.61,18644.0,87.573,88.0233,87.5051,88.0233,18644.0
2019-10-29 12:30:00,103.63,103.66,103.46,103.48,9950.0,88.0403,88.0658,87.8959,87.9129,9950.0
2019-10-29 13:00:00,103.51,103.58,103.41,103.57,10847.0,87.9383,87.9978,87.8534,87.9893,10847.0
2019-10-29 13:30:00,103.55,103.78,103.54,103.68,24075.0,87.9723,88.1677,87.9638,88.0828,24075.0
2019-10-29 14:00:00,103.68,103.71,103.45,103.71,12838.0,88.0828,88.1083,87.8874,88.1083,12838.0
2019-10-29 14:30:00,103.73,103.82,103.52,103.58,26526.0,88.1253,88.2017,87.9468,87.9978,26526.0
2019-10-29 15:00:00,103.57,103.73,103.55,103.56,19589.0,87.9893,88.1253,87.9723,87.9808,19589.0
2019-10-29 15:30:00,103.57,103.6,103.22,103.26,77103.0,87.9893,88.0148,87.692,87.726,77103.0
2019-10-30 09:30:00,102.99,103.31,102.5,102.69,15874.0,87.4966,87.7684,87.0803,87.2417,15874.0
2019-10-30 10:00:00,102.73,103.13,102.59,103.04,27377.0,87.2757,87.6155,87.1567,87.5391,27377.0
2019-10-30 10:30:00,102.99,103.24,102.82,103.24,19087.0,87.4966,87.709,87.3521,87.709,19087.0
2019-10-30 11:00:00,103.28,103.32,103.13,103.15,19615.0,87.7429,87.7769,87.6155,87.6325,19615.0
2019-10-30 11:30:00,103.19,103.4,103.13,103.34,13977.0,87.6665,87.8449,87.6155,87.7939,13977.0
2019-10-30 12:00:00,103.35,103.44,103.08,103.24,13225.0,87.8024,87.8789,87.573,87.709,13225.0
2019-10-30 12:30:00,103.25,103.32,103.11,103.26,10091.0,87.7175,87.7769,87.5985,87.726,10091.0
2019-10-30 13:00:00,103.25,103.28,103.0,103.07,10645.0,87.7175,87.7429,87.5051,87.5645,10645.0
2019-10-30 13:30:00,103.09,103.16,102.97,103.05,16165.0,87.5815,87.641,87.4796,87.5475,16165.0
2019-10-30 14:00:00,102.98,103.05,102.76,102.89,14380.0,87.4881,87.5475,87.3012,87.4116,14380.0
2019-10-30 14:30:00,102.88,103.05,102.7,102.93,16249.0,87.4031,87.5475,87.2502,87.4456,16249.0
2019-10-30 15:00:00,102.96,103.26,102.89,103.19,19535.0,87.4711,87.726,87.4116,87.6665,19535.0
2019-10-30 15:30:00,103.2,103.24,103.02,103.19,76552.0,87.675,87.709,87.5221,87.6665,76552.0
2019-10-31 09:30:00,103.13,103.26,102.57,102.59,25928.0,87.6155,87.726,87.1398,87.1567,25928.0
2019-10-31 10:00:00,102.59,102.72,102.05,102.24,16271.0,87.1567,87.2672,86.698,86.8594,16271.0
2019-10-31 10:30:00,102.3,102.35,101.8,102.32,19912.0,86.9104,86.9529,86.4856,86.9274,19912.0
2019-10-31 11:00:00,102.3,102.32,101.87,101.93,20137.0,86.9104,86.9274,86.5451,86.596,20137.0
2019-10-31 11:30:00,101.95,102.05,101.75,102.02,18744.0,86.613,86.698,86.4431,86.6725,18744.0
2019-10-31 12:00:00,101.97,102.03,101.61,101.67,18077.0,86.63,86.681,86.3242,86.3752,18077.0
2019-10-31 12:30:00,101.64,101.99,101.53,101.99,52692.0,86.3497,86.647,86.2562,86.647,52692.0
2019-10-31 13:00:00,102.03,102.39,102.03,102.3,13881.0,86.681,86.9868,86.681,86.9104,13881.0
2019-10-31 13:30:00,102.31,102.31,102.07,102.09,13520.0,86.9189,86.9189,86.715,86.732,13520.0
2019-10-31 14:00:00,102.08,102.16,102.04,102.11,12477.0,86.7235,86.7914,86.6895,86.749,12477.0
2019-10-31 14:30:00,102.11,102.14,101.99,102.12,10621.0,86.749,86.7744,86.647,86.7575,10621.0
2019-10-31 15:00:00,102.13,102.46,102.11,102.46,17920.0,86.7659,87.0463,86.749,87.0463,17920.0
2019-10-31 15:30:00,102.47,102.62,102.16,102.56,107625.0,87.0548,87.1822,86.7914,87.1313,107625.0
2019-11-01 09:30:00,103.56,103.8,103.03,103.6,40290.0,87.9808,88.1847,87.5306,88.0148,40290.0
2019-11-01 10:00:00,103.58,103.87,103.58,103.8,17702.0,87.9978,88.2442,87.9978,88.1847,17702.0
2019-11-01 10:30:00,103.82,104.12,103.76,104.01,14301.0,88.2017,88.4566,88.1507,88.3631,14301.0
2019-11-01 11:00:00,104.0,104.02,103.69,103.73,10303.0,88.3546,88.3716,88.0913,88.1253,10303.0
2019-11-01 11:30:00,103.76,103.86,103.69,103.77,7322.0,88.1507,88.2357,88.0913,88.1592,7322.0
2019-11-01 12:00:00,103.77,103.83,103.54,103.66,25871.0,88.1592,88.2102,87.9638,88.0658,25871.0
2019-11-01 12:30:00,103.68,103.84,103.6,103.78,16350.0,88.0828,88.2187,88.0148,88.1677,16350.0
2019-11-01 13:00:00,103.77,104.18,103.76,104.07,11972.0,88.1592,88.5076,88.1507,88.4141,11972.0
2019-11-01 13:30:00,104.11,104.11,103.9,104.01,7525.0,88.4481,88.4481,88.2697,88.3631,7525.0
2019-11-01 14:00:00,103.99,104.69,103.96,104.51,65750.0,88.3461,88.9408,88.3207,88.7879,65750.0
2019-11-01 14:30:00,104.59,105.0,104.55,104.6,139754.0,88.8559,89.2042,88.8219,88.8644,139754.0
2019-11-01 15:00:00,104.58,104.6,104.28,104.29,23292.0,88.8474,88.8644,88.5925,88.601,23292.0
2019-11-01 15:30:00,104.3,104.81,104.29,104.71,92849.0,88.6095,89.0428,88.601,88.9578,92849.0
2019-11-04 09:30:00,105.15,105.73,104.93,104.99,38991.0,89.3316,89.8244,89.1447,89.1957,38991.0
2019-11-04 10:00:00,105.12,105.54,104.97,105.49,12081.0,89.3061,89.663,89.1787,89.6205,12081.0
2019-11-04 10:30:00,105.46,105.86,105.37,105.75,21504.0,89.595,89.9348,89.5185,89.8414,21504.0
2019-11-04 11:00:00,105.75,105.82,105.54,105.55,18912.0,89.8414,89.9008,89.663,89.6715,18912.0
2019-11-04 11:30:00,105.56,105.62,105.27,105.31,12711.0,89.68,89.7309,89.4336,89.4676,12711.0
2019-11-04 12:00:00,105.3,105.72,105.29,105.58,16132.0,89.4591,89.8159,89.4506,89.6969,16132.0
2019-11-04 12:30:00,105.57,105.59,105.31,105.55,14696.0,89.6884,89.7054,89.4676,89.6715,14696.0
2019-11-04 13:00:00,105.62,105.75,105.52,105.73,26888.0,89.7309,89.8414,89.646,89.8244,26888.0
2019-11-04 13:30:00,105.74,106.07,105.71,106.07,19230.0,89.8329,90.1132,89.8074,90.1132,19230.0
2019-11-04 14:00:00,106.07,106.45,106.06,106.43,48838.0,90.1132,90.4361,90.1047,90.4191,48838.0
2019-11-04 14:30:00,106.44,106.6,106.43,106.49,22512.0,90.4276,90.5635,90.4191,90.47,22512.0
2019-11-04 15:00:00,106.49,106.5,106.25,106.26,40266.0,90.47,90.4785,90.2662,90.2746,40266.0
2019-11-04 15:30:00,106.27,106.55,106.16,106.45,144903.0,90.2831,90.521,90.1897,90.4361,144903.0
2019-11-05 09:30:00,106.35,107.09,106.34,106.65,22442.0,90.3511,90.9798,90.3426,90.606,22442.0
2019-11-05 10:00:00,106.67,107.31,106.61,107.15,26564.0,90.623,91.1667,90.572,91.0308,26564.0
2019-11-05 10:30:00,107.12,107.41,106.94,107.4,13816.0,91.0053,91.2516,90.8524,91.2432,13816.0
2019-11-05 11:00:00,107.4,107.49,106.98,107.03,21584.0,91.2432,91.3196,90.8863,90.9288,21584.0
2019-11-05 11:30:00,107.03,107.33,107.03,107.22,36460.0,90.9288,91.1837,90.9288,91.0902,36460.0
2019-11-05 12:00:00,107.24,107.33,107.2,107.24,16973.0,91.1072,91.1837,91.0732,91.1072,16973.0
2019-11-05 12:30:00,107.28,107.64,107.24,107.59,25954.0,91.1412,91.447,91.1072,91.4046,25954.0
2019-11-05 13:00:00,107.62,107.66,107.39,107.4,15079.0,91.4301,91.464,91.2347,91.2432,15079.0
2019-11-05 13:30:00,107.43,107.45,107.29,107.37,14510.0,91.2686,91.2856,91.1497,91.2177,14510.0
2019-11-05 14:00:00,107.36,107.37,107.18,107.25,17473.0,91.2092,91.2177,91.0562,91.1157,17473.0
2019-11-05 14:30:00,107.27,107.28,107.03,107.08,19571.0,91.1327,91.1412,90.9288,90.9713,19571.0
2019-11-05 15:00:00,107.09,107.09,106.89,106.9,34034.0,90.9798,90.9798,90.8099,90.8184,34034.0
2019-11-05 15:30:00,106.93,107.29,106.9,107.25,63471.0,90.8439,91.1497,90.8184,91.1157,63471.0
2019-11-06 09:30:00,107.4,107.41,106.65,107.21,34095.0,91.2432,91.2516,90.606,91.0817,34095.0
2019-11-06 10:00:00,107.22,107.37,106.94,107.21,12164.0,91.0902,91.2177,90.8524,91.0817,12164.0
2019-11-06 10:30:00,107.21,107.3,106.99,107.26,7900.0,91.0817,91.1582,90.8948,91.1242,7900.0
2019-11-06 11:00:00,107.3,107.39,107.04,107.14,10186.0,91.1582,91.2347,90.9373,91.0223,10186.0
2019-11-06 11:30:00,107.15,107.4,106.92,106.98,12762.0,91.0308,91.2432,90.8354,90.8863,12762.0
2019-11-06 12:00:00,107.0,107.08,106.83,106.83,10559.0,90.9033,90.9713,90.7589,90.7589,10559.0
2019-11-06 12:30:00,106.86,106.91,106.73,106.84,12571.0,90.7844,90.8269,90.6739,90.7674,12571.0
2019-11-06 13:00:00,106.85,107.0,106.76,106.95,8774.0,90.7759,90.9033,90.6994,90.8608,8774.0
2019-11-06 13:30:00,107.0,107.27,107.0,107.27,4491.0,90.9033,91.1327,90.9033,91.1327,4491.0
2019-11-06 14:00:00,107.27,107.39,107.25,107.37,10018.0,91.1327,91.2347,91.1157,91.2177,10018.0
2019-11-06 14:30:00,107.39,107.54,107.38,107.42,11571.0,91.2347,91.3621,91.2262,91.2601,11571.0
2019-11-06 15:00:00,107.44,107.58,107.34,107.52,9186.0,91.2771,91.3961,91.1922,91.3451,9186.0
2019-11-06 15:30:00,107.52,107.76,107.43,107.72,80527.0,91.3451,91.549,91.2686,91.515,80527.0
2019-11-07 09:30:00,108.24,108.58,107.76,108.09,50392.0,91.9568,92.2456,91.549,91.8294,50392.0
2019-11-07 10:00:00,108.13,108.23,107.97,107.98,24821.0,91.8633,91.9483,91.7274,91.7359,24821.0
2019-11-07 10:30:00,107.95,108.03,107.67,107.68,24236.0,91.7104,91.7784,91.4725,91.481,24236.0
2019-11-07 11:00:00,107.69,107.79,107.43,107.43,15668.0,91.4895,91.5745,91.2686,91.2686,15668.0
2019-11-07 11:30:00,107.43,107.52,107.24,107.52,20506.0,91.2686,91.3451,91.1072,91.3451,20506.0
2019-11-07 12:00:00,107.51,107.55,107.25,107.42,29517.0,91.3366,91.3706,91.1157,91.2601,29517.0
2019-11-07 12:30:00,107.41,107.47,107.28,107.29,8742.0,91.2516,91.3026,91.1412,91.1497,8742.0
2019-11-07 13:00:00,107.28,107.33,107.14,107.16,17959.0,91.1412,91.1837,91.0223,91.0393,17959.0
2019-11-07 13:30:00,107.16,107.16,106.87,106.93,23421.0,91.0393,91.0393,90.7929,90.8439,23421.0
2019-11-07 14:00:00,106.92,107.09,106.89,106.98,32696.0,90.8354,90.9798,90.8099,90.8863,32696.0
2019-11-07 14:30:00,106.97,106.97,106.46,106.62,39570.0,90.8778,90.8778,90.4446,90.5805,39570.0
2019-11-07 15:00:00,106.6,106.63,106.36,106.51,50776.0,90.5635,90.589,90.3596,90.487,50776.0
2019-11-07 15:30:00,106.53,106.58,106.19,106.42,125580.0,90.504,90.5465,90.2152,90.4106,125580.0
2019-11-08 09:30:00,106.13,106.3,105.79,105.93,30126.0,90.1642,90.3086,89.8754,89.9943,30126.0
2019-11-08 10:00:00,105.86,106.02,105.48,105.65,28395.0,89.9348,90.0708,89.612,89.7564,28395.0
2019-11-08 10:30:00,105.68,105.94,105.57,105.67,28391.0,89.7819,90.0028,89.6884,89.7734,28391.0
2019-11-08 11:00:00,105.69,105.69,105.35,105.55,17124.0,89.7904,89.7904,89.5015,89.6715,17124.0
2019-11-08 11:30:00,105.6,105.7,105.49,105.59,12838.0,89.7139,89.7989,89.6205,89.7054,12838.0
2019-11-08 12:00:00,105.62,105.65,105.49,105.59,14174.0,89.7309,89.7564,89.6205,89.7054,14174.0
2019-11-08 12:30:00,105.57,105.85,105.57,105.75,38854.0,89.6884,89.9263,89.6884,89.8414,38854.0
2019-11-08 13:00:00,105.76,106.02,105.75,105.87,15194.0,89.8499,90.0708,89.8414,89.9433,15194.0
2019-11-08 13:30:00,105.87,106.03,105.87,105.94,11398.0,89.9433,90.0792,89.9433,90.0028,11398.0
2019-11-08 14:00:00,105.95,105.96,105.63,105.68,16412.0,90.0113,90.0198,89.7394,89.7819,16412.0
2019-11-08 14:30:00,105.67,105.76,105.58,105.74,18970.0,89.7734,89.8499,89.6969,89.8329,18970.0
2019-11-08 15:00:00,105.73,105.86,105.65,105.82,23219.0,89.8244,89.9348,89.7564,89.9008,23219.0
2019-11-08 15:30:00,105.83,106.15,105.75,106.15,80601.0,89.9093,90.1812,89.8414,90.1812,80601.0
2019-11-11 09:30:00,105.55,106.5,105.01,106.35,45880.0,89.6715,90.4785,89.2127,90.3511,45880.0
2019-11-11 10:00:00,106.31,106.44,105.97,106.16,24550.0,90.3171,90.4276,90.0283,90.1897,24550.0
2019-11-11 10:30:00,106.17,106.25,106.05,106.25,7349.0,90.1982,90.2662,90.0962,90.2662,7349.0
2019-11-11 11:00:00,106.25,106.29,106.06,106.18,14143.0,90.2662,90.3001,90.1047,90.2067,14143.0
2019-11-11 11:30:00,106.1,106.24,106.04,106.18,12169.0,90.1387,90.2577,90.0877,90.2067,12169.0
2019-11-11 12:00:00,106.23,106.25,106.05,106.12,9889.0,90.2492,90.2662,90.0962,90.1557,9889.0
2019-11-11 12:30:00,106.19,106.19,106.04,106.16,11925.0,90.2152,90.2152,90.0877,90.1897,11925.0
2019-11-11 13:00:00,106.17,106.33,106.12,106.25,21616.0,90.1982,90.3341,90.1557,90.2662,21616.0
2019-11-11 13:30:00,106.25,106.32,106.16,106.19,14324.0,90.2662,90.3256,90.1897,90.2152,14324.0
2019-11-11 14:00:00,106.2,106.21,106.13,106.21,17162.0,90.2237,90.2322,90.1642,90.2322,17162.0
2019-11-11 14:30:00,106.19,106.19,106.06,106.08,21349.0,90.2152,90.2152,90.1047,90.1217,21349.0
2019-11-11 15:00:00,106.08,106.14,105.95,105.98,19494.0,90.1217,90.1727,90.0113,90.0368,19494.0
2019-11-11 15:30:00,106.0,106.17,106.0,106.09,61928.0,90.0538,90.1982,90.0538,90.1302,61928.0
2019-11-12 09:30:00,105.7,105.72,104.94,105.36,30585.0,89.7989,89.8159,89.1532,89.51,30585.0
2019-11-12 10:00:00,105.34,105.66,105.18,105.25,33417.0,89.493,89.7649,89.3571,89.4166,33417.0
2019-11-12 10:30:00,105.26,105.62,105.2,105.52,24761.0,89.4251,89.7309,89.3741,89.646,24761.0
2019-11-12 11:00:00,105.52,105.68,105.45,105.56,55052.0,89.646,89.7819,89.5865,89.68,55052.0
2019-11-12 11:30:00,105.55,105.55,104.67,104.73,54662.0,89.6715,89.6715,88.9238,88.9748,54662.0
2019-11-12 12:00:00,104.77,104.98,104.66,104.92,11428.0,89.0088,89.1872,88.9153,89.1362,11428.0
2019-11-12 12:30:00,104.96,104.96,104.7,104.8,18870.0,89.1702,89.1702,88.9493,89.0343,18870.0
2019-11-12 13:00:00,104.81,104.88,104.69,104.69,20340.0,89.0428,89.1023,88.9408,88.9408,20340.0
2019-11-12 13:30:00,104.7,104.98,104.65,104.98,11974.0,88.9493,89.1872,88.9069,89.1872,11974.0
2019-11-12 14:00:00,104.94,104.99,104.56,104.56,17896.0,89.1532,89.1957,88.8304,88.8304,17896.0
2019-11-12 14:30:00,104.56,104.74,104.5,104.52,24727.0,88.8304,88.9833,88.7794,88.7964,24727.0
2019-11-12 15:00:00,104.53,104.75,104.52,104.74,27969.0,88.8049,88.9918,88.7964,88.9833,27969.0
2019-11-12 15:30:00,104.75,104.82,104.6,104.7,106305.0,88.9918,89.0513,88.8644,88.9493,106305.0
2019-11-13 09:30:00,104.37,104.65,103.28,103.78,30410.0,88.669,88.9069,87.7429,88.1677,30410.0
2019-11-13 10:00:00,103.79,103.91,103.47,103.69,16400.0,88.1762,88.2782,87.9044,88.0913,16400.0
2019-11-13 10:30:00,103.7,104.14,103.55,104.13,14275.0,88.0998,88.4736,87.9723,88.4651,14275.0
2019-11-13 11:00:00,104.1,104.39,103.97,104.31,14398.0,88.4396,88.686,88.3291,88.618,14398.0
2019-11-13 11:30:00,104.33,104.52,104.25,104.35,10254.0,88.635,88.7964,88.567,88.652,10254.0
2019-11-13 12:00:00,104.35,104.4,104.18,104.37,7527.0,88.652,88.6945,88.5076,88.669,7527.0
2019-11-13 12:30:00,104.35,104.58,104.35,104.4,8722.0,88.652,88.8474,88.652,88.6945,8722.0
2019-11-13 13:00:00,104.38,104.43,104.26,104.28,10140.0,88.6775,88.7199,88.5755,88.5925,10140.0
2019-11-13 13:30:00,104.3,104.43,103.8,103.95,27146.0,88.6095,88.7199,88.1847,88.3122,27146.0
2019-11-13 14:00:00,103.91,104.12,103.7,103.83,32176.0,88.2782,88.4566,88.0998,88.2102,32176.0
2019-11-13 14:30:00,103.79,104.02,103.74,104.02,16078.0,88.1762,88.3716,88.1337,88.3716,16078.0
2019-11-13 15:00:00,104.04,104.2,103.96,104.2,31688.0,88.3886,88.5245,88.3207,88.5245,31688.0
2019-11-13 15:30:00,104.22,104.41,104.12,104.38,82846.0,88.5415,88.703,88.4566,88.6775,82846.0
2019-11-14 09:30:00,103.7,104.43,103.42,104.43,34480.0,88.0998,88.7199,87.8619,88.7199,34480.0
2019-11-14 10:00:00,104.39,104.39,103.9,103.9,19186.0,88.686,88.686,88.2697,88.2697,19186.0
2019-11-14 10:30:00,103.95,104.13,103.62,103.62,24317.0,88.3122,88.4651,88.0318,88.0318,24317.0
2019-11-14 11:00:00,103.6,103.86,103.51,103.82,14942.0,88.0148,88.2357,87.9383,88.2017,14942.0
2019-11-14 11:30:00,103.84,103.84,103.4,103.49,16433.0,88.2187,88.2187,87.8449,87.9214,16433.0
2019-11-14 12:00:00,103.46,103.47,103.33,103.47,11285.0,87.8959,87.9044,87.7854,87.9044,11285.0
2019-11-14 12:30:00,103.45,103.92,103.45,103.92,18458.0,87.8874,88.2867,87.8874,88.2867,18458.0
2019-11-14 13:00:00,103.98,103.98,103.69,103.75,13710.0,88.3376,88.3376,88.0913,88.1422,13710.0
2019-11-14 13:30:00,103.71,103.73,103.4,103.59,17605.0,88.1083,88.1253,87.8449,88.0063,17605.0
2019-11-14 14:00:00,103.51,103.56,103.36,103.43,13310.0,87.9383,87.9808,87.8109,87.8704,13310.0
2019-11-14 14:30:00,103.44,103.64,103.43,103.58,25116.0,87.8789,88.0488,87.8704,87.9978,25116.0
2019-11-14 15:00:00,103.59,103.62,103.46,103.55,19627.0,88.0063,88.0318,87.8959,87.9723,19627.0
2019-11-14 15:30:00,103.55,103.85,103.46,103.82,77051.0,87.9723,88.2272,87.8959,88.2017,77051.0
2019-11-15 09:30:00,104.43,104.75,104.22,104.22,37909.0,88.7199,88.9918,88.5415,88.5415,37909.0
2019-11-15 10:00:00,104.16,104.23,103.89,103.93,9687.0,88.4906,88.55,88.2612,88.2952,9687.0
2019-11-15 10:30:00,103.93,104.2,103.86,104.2,10342.0,88.2952,88.5245,88.2357,88.5245,10342.0
2019-11-15 11:00:00,104.19,104.33,104.04,104.23,19895.0,88.5161,88.635,88.3886,88.55,19895.0
2019-11-15 11:30:00,104.26,104.3,104.09,104.28,14206.0,88.5755,88.6095,88.4311,88.5925,14206.0
2019-11-15 12:00:00,104.32,104.4,104.24,104.26,14680.0,88.6265,88.6945,88.5585,88.5755,14680.0
2019-11-15 12:30:00,104.23,104.3,104.16,104.16,9165.0,88.55,88.6095,88.4906,88.4906,9165.0
2019-11-15 13:00:00,104.15,104.15,103.97,103.99,12958.0,88.4821,88.4821,88.3291,88.3461,12958.0
2019-11-15 13:30:00,103.98,104.09,103.97,104.06,9104.0,88.3376,88.4311,88.3291,88.4056,9104.0
2019-11-15 14:00:00,104.08,104.46,104.06,104.44,34727.0,88.4226,88.7454,88.4056,88.7284,34727.0
2019-11-15 14:30:00,104.43,104.84,104.3,104.76,74360.0,88.7199,89.0683,88.6095,89.0003,74360.0
2019-11-15 15:00:00,104.73,104.78,104.65,104.75,28075.0,88.9748,89.0173,88.9069,88.9918,28075.0
2019-11-15 15:30:00,104.75,104.91,104.62,104.82,140224.0,88.9918,89.1277,88.8814,89.0513,140224.0
2019-11-18 09:30:00,104.74,105.0,104.31,104.87,32918.0,88.9833,89.2042,88.618,89.0938,32918.0
2019-11-18 10:00:00,104.84,105.1,104.67,104.69,85819.0,89.0683,89.2892,88.9238,88.9408,85819.0
2019-11-18 10:30:00,104.69,105.07,104.64,104.7,17288.0,88.9408,89.2637,88.8984,88.9493,17288.0
2019-11-18 11:00:00,104.7,105.01,104.66,104.91,16122.0,88.9493,89.2127,88.9153,89.1277,16122.0
2019-11-18 11:30:00,104.9,105.07,104.69,105.05,48040.0,89.1192,89.2637,88.9408,89.2467,48040.0
2019-11-18 12:00:00,105.08,105.32,105.01,105.23,17350.0,89.2722,89.4761,89.2127,89.3996,17350.0
2019-11-18 12:30:00,105.25,105.35,105.2,105.34,7501.0,89.4166,89.5015,89.3741,89.493,7501.0
2019-11-18 13:00:00,105.37,105.5,105.32,105.36,15308.0,89.5185,89.629,89.4761,89.51,15308.0
2019-11-18 13:30:00,105.33,105.45,105.32,105.38,12268.0,89.4846,89.5865,89.4761,89.527,12268.0
2019-11-18 14:00:00,105.38,105.46,105.32,105.37,14742.0,89.527,89.595,89.4761,89.5185,14742.0
2019-11-18 14:30:00,105.37,105.4,105.25,105.32,28276.0,89.5185,89.544,89.4166,89.4761,28276.0
2019-11-18 15:00:00,105.35,105.35,105.18,105.29,27001.0,89.5015,89.5015,89.3571,89.4506,27001.0
2019-11-18 15:30:00,105.28,105.42,105.18,105.37,105884.0,89.4421,89.561,89.3571,89.5185,105884.0
2019-11-19 09:30:00,104.98,105.37,104.85,105.04,26940.0,89.1872,89.5185,89.0768,89.2382,26940.0
2019-11-19 10:00:00,105.07,105.27,104.81,104.97,15350.0,89.2637,89.4336,89.0428,89.1787,15350.0
2019-11-19 10:30:00,104.97,104.97,104.56,104.71,9350.0,89.1787,89.1787,88.8304,88.9578,9350.0
2019-11-19 11:00:00,104.65,104.91,104.53,104.91,13628.0,88.9069,89.1277,88.8049,89.1277,13628.0
2019-11-19 11:30:00,104.95,105.21,104.79,104.89,16845.0,89.1617,89.3826,89.0258,89.1107,16845.0
2019-11-19 12:00:00,104.87,104.9,104.3,104.4,16717.0,89.0938,89.1192,88.6095,88.6945,16717.0
2019-11-19 12:30:00,104.39,104.57,104.3,104.51,9094.0,88.686,88.8389,88.6095,88.7879,9094.0
2019-11-19 13:00:00,104.58,104.77,104.55,104.72,18066.0,88.8474,89.0088,88.8219,88.9663,18066.0
2019-11-19 13:30:00,104.72,104.82,104.36,104.4,9742.0,88.9663,89.0513,88.6605,88.6945,9742.0
2019-11-19 14:00:00,104.42,104.93,104.37,104.87,29978.0,88.7115,89.1447,88.669,89.0938,29978.0
2019-11-19 14:30:00,104.87,104.88,104.53,104.57,19033.0,89.0938,89.1023,88.8049,88.8389,19033.0
2019-11-19 15:00:00,104.55,104.64,104.42,104.63,23799.0,88.8219,88.8984,88.7115,88.8899,23799.0
2019-11-19 15:30:00,104.67,104.81,104.52,104.56,86780.0,88.9238,89.0428,88.7964,88.8304,86780.0
2019-11-20 09:30:00,104.41,104.61,103.72,103.91,26807.0,88.703,88.8729,88.1168,88.2782,26807.0
2019-11-20 10:00:00,103.91,104.01,103.58,103.75,17713.0,88.2782,88.3631,87.9978,88.1422,17713.0
2019-11-20 10:30:00,103.78,103.94,103.69,103.81,16111.0,88.1677,88.3037,88.0913,88.1932,16111.0
2019-11-20 11:00:00,103.72,103.9,103.66,103.78,9335.0,88.1168,88.2697,88.0658,88.1677,9335.0
2019-11-20 11:30:00,103.77,103.8,103.52,103.54,10941.0,88.1592,88.1847,87.9468,87.9638,10941.0
2019-11-20 12:00:00,103.55,103.63,103.48,103.62,10683.0,87.9723,88.0403,87.9129,88.0318,10683.0
2019-11-20 12:30:00,103.62,103.65,103.21,103.4,10393.0,88.0318,88.0573,87.6835,87.8449,10393.0
2019-11-20 13:00:00,103.34,103.4,102.78,103.06,34714.0,87.7939,87.8449,87.3182,87.556,34714.0
2019-11-20 13:30:00,103.01,103.24,102.75,103.19,19048.0,87.5136,87.709,87.2927,87.6665,19048.0
2019-11-20 14:00:00,103.19,103.24,103.07,103.15,25506.0,87.6665,87.709,87.5645,87.6325,25506.0
2019-11-20 14:30:00,103.17,103.63,103.17,103.37,62064.0,87.6495,88.0403,87.6495,87.8194,62064.0
2019-11-20 15:00:00,103.37,103.55,103.37,103.45,20300.0,87.8194,87.9723,87.8194,87.8874,20300.0
2019-11-20 15:30:00,103.47,103.52,103.28,103.34,102090.0,87.9044,87.9468,87.7429,87.7939,102090.0
2019-11-21 09:30:00,103.79,103.91,103.33,103.9,24810.0,88.1762,88.2782,87.7854,88.2697,24810.0
2019-11-21 10:00:00,103.92,103.94,103.16,103.22,47975.0,88.2867,88.3037,87.641,87.692,47975.0
2019-11-21 10:30:00,103.25,103.53,103.21,103.4,28979.0,87.7175,87.9553,87.6835,87.8449,28979.0
2019-11-21 11:00:00,103.39,103.4,103.16,103.2,27414.0,87.8364,87.8449,87.641,87.675,27414.0
2019-11-21 11:30:00,103.19,103.27,103.06,103.2,10473.0,87.6665,87.7345,87.556,87.675,10473.0
2019-11-21 12:00:00,103.19,103.47,103.14,103.45,16009.0,87.6665,87.9044,87.624,87.8874,16009.0
2019-11-21 12:30:00,103.43,103.49,103.31,103.32,14124.0,87.8704,87.9214,87.7684,87.7769,14124.0
2019-11-21 13:00:00,103.33,103.37,103.12,103.17,19021.0,87.7854,87.8194,87.607,87.6495,19021.0
2019-11-21 13:30:00,103.15,103.19,102.94,102.98,18375.0,87.6325,87.6665,87.4541,87.4881,18375.0
2019-11-21 14:00:00,102.96,103.04,102.85,102.91,15426.0,87.4711,87.5391,87.3776,87.4286,15426.0
2019-11-21 14:30:00,102.92,103.12,102.91,102.97,15822.0,87.4371,87.607,87.4286,87.4796,15822.0
2019-11-21 15:00:00,102.98,102.98,102.85,102.86,15240.0,87.4881,87.4881,87.3776,87.3861,15240.0
2019-11-21 15:30:00,102.86,102.86,102.48,102.56,99015.0,87.3861,87.3861,87.0633,87.1313,99015.0
2019-11-22 09:30:00,102.88,103.25,102.37,102.82,33055.0,87.4031,87.7175,86.9698,87.3521,33055.0
2019-11-22 10:00:00,102.9,103.16,102.79,102.82,26306.0,87.4201,87.641,87.3267,87.3521,26306.0
2019-11-22 10:30:00,102.81,103.1,102.72,103.07,14152.0,87.3437,87.59,87.2672,87.5645,14152.0
2019-11-22 11:00:00,103.05,103.2,102.91,103.2,14060.0,87.5475,87.675,87.4286,87.675,14060.0
2019-11-22 11:30:00,103.21,103.52,103.17,103.45,9419.0,87.6835,87.9468,87.6495,87.8874,9419.0
2019-11-22 12:00:00,103.44,103.67,103.44,103.47,10705.0,87.8789,88.0743,87.8789,87.9044,10705.0
2019-11-22 12:30:00,103.47,103.47,103.21,103.27,14467.0,87.9044,87.9044,87.6835,87.7345,14467.0
2019-11-22 13:00:00,103.27,103.31,103.22,103.29,15101.0,87.7345,87.7684,87.692,87.7514,15101.0
2019-11-22 13:30:00,103.32,103.42,103.2,103.29,13625.0,87.7769,87.8619,87.675,87.7514,13625.0
2019-11-22 14:00:00,103.3,103.55,103.25,103.55,13468.0,87.7599,87.9723,87.7175,87.9723,13468.0
2019-11-22 14:30:00,103.53,103.62,103.43,103.5,18578.0,87.9553,88.0318,87.8704,87.9299,18578.0
2019-11-22 15:00:00,103.52,103.62,103.45,103.55,21638.0,87.9468,88.0318,87.8874,87.9723,21638.0
2019-11-22 15:30:00,103.55,103.72,103.51,103.71,62329.0,87.9723,88.1168,87.9383,88.1083,62329.0
2019-11-25 09:30:00,104.03,104.03,103.5,103.88,20897.0,88.3801,88.3801,87.9299,88.2527,20897.0
2019-11-25 10:00:00,104.0,104.26,103.86,104.07,56130.0,88.3546,88.5755,88.2357,88.4141,56130.0
2019-11-25 10:30:00,104.05,104.08,103.87,103.87,19213.0,88.3971,88.4226,88.2442,88.2442,19213.0
2019-11-25 11:00:00,103.82,103.83,103.5,103.5,9762.0,88.2017,88.2102,87.9299,87.9299,9762.0
2019-11-25 11:30:00,103.42,103.81,103.25,103.73,10852.0,87.8619,88.1932,87.7175,88.1253,10852.0
2019-11-25 12:00:00,103.78,103.81,103.57,103.64,9571.0,88.1677,88.1932,87.9893,88.0488,9571.0
2019-11-25 12:30:00,103.65,104.02,103.64,104.0,19928.0,88.0573,88.3716,88.0488,88.3546,19928.0
2019-11-25 13:00:00,103.99,104.03,103.94,103.97,8934.0,88.3461,88.3801,88.3037,88.3291,8934.0
2019-11-25 13:30:00,104.0,104.05,103.91,103.94,6106.0,88.3546,88.3971,88.2782,88.3037,6106.0
2019-11-25 14:00:00,103.93,103.99,103.86,103.96,7481.0,88.2952,88.3461,88.2357,88.3207,7481.0
2019-11-25 14:30:00,103.95,104.01,103.75,103.94,14159.0,88.3122,88.3631,88.1422,88.3037,14159.0
2019-11-25 15:00:00,103.94,104.01,103.84,103.94,8285.0,88.3037,88.3631,88.2187,88.3037,8285.0
2019-11-25 15:30:00,103.95,104.07,103.87,103.99,63452.0,88.3122,88.4141,88.2442,88.3461,63452.0
2019-11-26 09:30:00,104.23,104.57,103.49,104.37,39484.0,88.55,88.8389,87.9214,88.669,39484.0
2019-11-26 10:00:00,104.35,104.35,104.08,104.16,18832.0,88.652,88.652,88.4226,88.4906,18832.0
2019-11-26 10:30:00,104.13,104.41,104.0,104.03,35797.0,88.4651,88.703,88.3546,88.3801,35797.0
2019-11-26 11:00:00,104.07,104.36,104.05,104.35,8398.0,88.4141,88.6605,88.3971,88.652,8398.0
2019-11-26 11:30:00,104.3,104.35,104.23,104.26,9349.0,88.6095,88.652,88.55,88.5755,9349.0
2019-11-26 12:00:00,104.23,104.24,104.1,104.21,7178.0,88.55,88.5585,88.4396,88.533,7178.0
2019-11-26 12:30:00,104.19,104.25,104.07,104.07,7417.0,88.5161,88.567,88.4141,88.4141,7417.0
2019-11-26 13:00:00,104.07,104.07,103.79,103.82,8208.0,88.4141,88.4141,88.1762,88.2017,8208.0
2019-11-26 13:30:00,103.83,104.08,103.73,103.99,14999.0,88.2102,88.4226,88.1253,88.3461,14999.0
2019-11-26 14:00:00,104.0,104.32,103.97,104.32,13882.0,88.3546,88.6265,88.3291,88.6265,13882.0
2019-11-26 14:30:00,104.31,104.43,104.2,104.41,66083.0,88.618,88.7199,88.5245,88.703,66083.0
2019-11-26 15:00:00,104.43,104.44,104.25,104.3,22605.0,88.7199,88.7284,88.567,88.6095,22605.0
2019-11-26 15:30:00,104.29,104.53,104.25,104.41,95317.0,88.601,88.8049,88.567,88.703,95317.0
2019-11-27 09:30:00,104.58,105.0,104.45,104.97,28308.0,88.8474,89.2042,88.7369,89.1787,28308.0
2019-11-27 10:00:00,104.97,105.09,104.78,104.81,8670.0,89.1787,89.2807,89.0173,89.0428,8670.0
2019-11-27 10:30:00,104.81,104.99,104.59,104.95,11976.0,89.0428,89.1957,88.8559,89.1617,11976.0
2019-11-27 11:00:00,104.96,105.0,104.7,104.73,17836.0,89.1702,89.2042,88.9493,88.9748,17836.0
2019-11-27 11:30:00,104.78,104.82,104.59,104.7,11784.0,89.0173,89.0513,88.8559,88.9493,11784.0
2019-11-27 12:00:00,104.72,104.74,104.66,104.69,13172.0,88.9663,88.9833,88.9153,88.9408,13172.0
2019-11-27 12:30:00,104.67,104.89,104.61,104.86,12929.0,88.9238,89.1107,88.8729,89.0853,12929.0
2019-11-27 13:00:00,104.85,105.04,104.8,104.99,15444.0,89.0768,89.2382,89.0343,89.1957,15444.0
2019-11-27 13:30:00,105.01,105.17,104.98,105.15,13661.0,89.2127,89.3486,89.1872,89.3316,13661.0
2019-11-27 14:00:00,105.17,105.19,105.09,105.09,13373.0,89.3486,89.3656,89.2807,89.2807,13373.0
2019-11-27 14:30:00,105.09,105.13,105.05,105.12,10059.0,89.2807,89.3146,89.2467,89.3061,10059.0
2019-11-27 15:00:00,105.1,105.21,105.08,105.16,17614.0,89.2892,89.3826,89.2722,89.3401,17614.0
2019-11-27 15:30:00,105.16,105.27,105.06,105.21,80444.0,89.3401,89.4336,89.2552,89.3826,80444.0
2019-11-29 09:30:00,105.06,105.2,104.51,105.03,23700.0,89.2552,89.3741,88.7879,89.2297,23700.0
2019-11-29 10:00:00,104.99,105.11,104.83,104.93,14519.0,89.1957,89.2977,89.0598,89.1447,14519.0
2019-11-29 10:30:00,104.9,105.13,104.88,105.01,9407.0,89.1192,89.3146,89.1023,89.2127,9407.0
2019-11-29 11:00:00,105.0,105.15,104.82,105.09,12991.0,89.2042,89.3316,89.0513,89.2807,12991.0
2019-11-29 11:30:00,105.13,105.16,104.8,104.83,19303.0,89.3146,89.3401,89.0343,89.0598,19303.0
2019-11-29 12:00:00,104.83,104.89,104.57,104.58,13461.0,89.0598,89.1107,88.8389,88.8474,13461.0
2019-11-29 12:30:00,104.58,104.61,104.17,104.4,33571.0,88.8474,88.8729,88.4991,88.6945,33571.0
2019-12-02 09:30:00,104.49,105.37,104.17,105.29,37318.0,88.7709,89.5185,88.4991,89.4506,37318.0
2019-12-02 10:00:00,105.3,105.34,104.7,104.9,29386.0,89.4591,89.493,88.9493,89.1192,29386.0
2019-12-02 10:30:00,104.85,104.85,104.42,104.54,13157.0,89.0768,89.0768,88.7115,88.8134,13157.0
2019-12-02 11:00:00,104.61,104.82,104.53,104.65,13731.0,88.8729,89.0513,88.8049,88.9069,13731.0
2019-12-02 11:30:00,104.63,104.94,104.54,104.88,15897.0,88.8899,89.1532,88.8134,89.1023,15897.0
2019-12-02 12:00:00,104.86,104.92,104.57,104.68,14928.0,89.0853,89.1362,88.8389,88.9323,14928.0
2019-12-02 12:30:00,104.6,104.67,104.43,104.53,11683.0,88.8644,88.9238,88.7199,88.8049,11683.0
2019-12-02 13:00:00,104.52,104.75,104.52,104.73,9326.0,88.7964,88.9918,88.7964,88.9748,9326.0
2019-12-02 13:30:00,104.72,104.88,104.71,104.74,9237.0,88.9663,89.1023,88.9578,88.9833,9237.0
2019-12-02 14:00:00,104.75,104.88,104.75,104.85,13032.0,88.9918,89.1023,88.9918,89.0768,13032.0
2019-12-02 14:30:00,104.87,104.92,104.75,104.83,19942.0,89.0938,89.1362,88.9918,89.0598,19942.0
2019-12-02 15:00:00,104.83,104.86,104.62,104.75,31075.0,89.0598,89.0853,88.8814,88.9918,31075.0
2019-12-02 15:30:00,104.76,104.87,104.62,104.72,106823.0,89.0003,89.0938,88.8814,88.9663,106823.0
2019-12-03 09:30:00,103.37,103.44,102.73,103.18,27196.0,87.8194,87.8789,87.2757,87.658,27196.0
2019-12-03 10:00:00,103.19,103.19,102.87,103.06,22031.0,87.6665,87.6665,87.3946,87.556,22031.0
2019-12-03 10:30:00,103.07,103.33,103.0,103.09,19457.0,87.5645,87.7854,87.5051,87.5815,19457.0
2019-12-03 11:00:00,103.09,103.26,102.88,103.07,13202.0,87.5815,87.726,87.4031,87.5645,13202.0
2019-12-03 11:30:00,103.05,103.15,102.98,103.05,12320.0,87.5475,87.6325,87.4881,87.5475,12320.0
2019-12-03 12:00:00,103.08,103.13,102.98,103.06,17153.0,87.573,87.6155,87.4881,87.556,17153.0
2019-12-03 12:30:00,103.06,103.07,102.83,102.95,8096.0,87.556,87.5645,87.3606,87.4626,8096.0
2019-12-03 13:00:00,102.95,103.12,102.93,103.12,7615.0,87.4626,87.607,87.4456,87.607,7615.0
2019-12-03 13:30:00,103.11,103.11,102.86,102.86,8498.0,87.5985,87.5985,87.3861,87.3861,8498.0
2019-12-03 14:00:00,102.87,102.91,102.76,102.77,8296.0,87.3946,87.4286,87.3012,87.3097,8296.0
2019-12-03 14:30:00,102.76,102.83,102.7,102.72,10916.0,87.3012,87.3606,87.2502,87.2672,10916.0
2019-12-03 15:00:00,102.7,102.82,102.58,102.8,18419.0,87.2502,87.3521,87.1483,87.3352,18419.0
2019-12-03 15:30:00,102.8,102.83,102.63,102.71,73354.0,87.3352,87.3606,87.1907,87.2587,73354.0
2019-12-04 09:30:00,102.91,103.92,102.91,103.8,22507.0,87.4286,88.2867,87.4286,88.1847,22507.0
2019-12-04 10:00:00,103.81,104.06,103.63,104.0,13935.0,88.1932,88.4056,88.0403,88.3546,13935.0
2019-12-04 10:30:00,103.94,104.37,103.92,104.22,16140.0,88.3037,88.669,88.2867,88.5415,16140.0
2019-12-04 11:00:00,104.24,104.45,104.17,104.24,15693.0,88.5585,88.7369,88.4991,88.5585,15693.0
2019-12-04 11:30:00,104.27,104.44,104.27,104.35,16500.0,88.584,88.7284,88.584,88.652,16500.0
2019-12-04 12:00:00,104.33,104.37,103.98,103.98,11540.0,88.635,88.669,88.3376,88.3376,11540.0
2019-12-04 12:30:00,103.98,104.11,103.95,104.08,11180.0,88.3376,88.4481,88.3122,88.4226,11180.0
2019-12-04 13:00:00,104.09,104.12,103.98,104.04,13205.0,88.4311,88.4566,88.3376,88.3886,13205.0
2019-12-04 13:30:00,104.02,104.06,103.94,104.03,10416.0,88.3716,88.4056,88.3037,88.3801,10416.0
2019-12-04 14:00:00,104.03,104.24,104.03,104.21,12511.0,88.3801,88.5585,88.3801,88.533,12511.0
2019-12-04 14:30:00,104.22,104.41,104.19,104.24,15598.0,88.5415,88.703,88.5161,88.5585,15598.0
2019-12-04 15:00:00,104.24,104.29,104.16,104.17,17014.0,88.5585,88.601,88.4906,88.4991,17014.0
2019-12-04 15:30:00,104.18,104.19,103.75,103.79,121905.0,88.5076,88.5161,88.1422,88.1762,121905.0
2019-12-05 09:30:00,103.53,103.93,102.62,102.64,21490.0,88.6066,88.9489,87.8278,87.8449,21490.0
2019-12-05 10:00:00,102.67,102.91,102.4,102.61,14339.0,87.8706,88.076,87.6395,87.8192,14339.0
2019-12-05 10:30:00,102.62,102.87,102.47,102.86,12151.0,87.8278,88.0417,87.6994,88.0332,12151.0
2019-12-05 11:00:00,102.87,102.87,102.66,102.86,9105.0,88.0417,88.0417,87.862,88.0332,9105.0
2019-12-05 11:30:00,102.86,102.86,102.62,102.83,14831.0,88.0332,88.0332,87.8278,88.0075,14831.0
2019-12-05 12:00:00,102.82,102.98,102.74,102.74,16494.0,87.9989,88.1359,87.9305,87.9305,16494.0
2019-12-05 12:30:00,102.77,102.84,102.73,102.83,10663.0,87.9561,88.0161,87.9219,88.0075,10663.0
2019-12-05 13:00:00,102.83,102.89,102.73,102.84,20668.0,88.0075,88.0588,87.9219,88.0161,20668.0
2019-12-05 13:30:00,102.82,103.15,102.81,103.02,9216.0,87.9989,88.2814,87.9904,88.1701,9216.0
2019-12-05 14:00:00,103.04,103.17,102.92,103.13,10715.0,88.1872,88.2985,88.0845,88.2642,10715.0
2019-12-05 14:30:00,103.13,103.18,102.95,103.0,11641.0,88.2642,88.307,88.1102,88.153,11641.0
2019-12-05 15:00:00,103.02,103.19,102.98,103.19,14986.0,88.1701,88.3156,88.1359,88.3156,14986.0
2019-12-05 15:30:00,103.18,103.19,102.9,102.98,62421.0,88.307,88.3156,88.0674,88.1359,62421.0
2019-12-06 09:30:00,103.77,104.0,103.59,103.62,14735.0,88.812,89.0088,88.6579,88.6836,14735.0
2019-12-06 10:00:00,103.64,104.01,103.63,103.69,26271.0,88.7007,89.0174,88.6922,88.7435,26271.0
2019-12-06 10:30:00,103.65,103.84,103.65,103.84,19442.0,88.7093,88.8719,88.7093,88.8719,19442.0
2019-12-06 11:00:00,103.86,104.04,103.83,104.0,13637.0,88.889,89.0431,88.8633,89.0088,13637.0
2019-12-06 11:30:00,104.04,104.2,104.03,104.19,11327.0,89.0431,89.18,89.0345,89.1715,11327.0
2019-12-06 12:00:00,104.17,104.22,104.03,104.15,15771.0,89.1543,89.1971,89.0345,89.1372,15771.0
2019-12-06 12:30:00,104.14,104.22,104.09,104.18,12738.0,89.1287,89.1971,89.0859,89.1629,12738.0
2019-12-06 13:00:00,104.2,104.25,104.15,104.18,10000.0,89.18,89.2228,89.1372,89.1629,10000.0
2019-12-06 13:30:00,104.17,104.17,104.03,104.05,7423.0,89.1543,89.1543,89.0345,89.0516,7423.0
2019-12-06 14:00:00,104.03,104.03,103.77,103.86,12835.0,89.0345,89.0345,88.812,88.889,12835.0
2019-12-06 14:30:00,103.87,103.91,103.79,103.84,10559.0,88.8976,88.9318,88.8291,88.8719,10559.0
2019-12-06 15:00:00,103.84,103.87,103.77,103.85,20436.0,88.8719,88.8976,88.812,88.8805,20436.0
2019-12-06 15:30:00,103.84,104.01,103.7,103.72,86258.0,88.8719,89.0174,88.7521,88.7692,86258.0
2019-12-09 09:30:00,103.7,103.81,103.18,103.57,17418.0,88.7521,88.8462,88.307,88.6408,17418.0
2019-12-09 10:00:00,103.65,104.05,103.6,103.92,9179.0,88.7093,89.0516,88.6665,88.9404,9179.0
2019-12-09 10:30:00,103.97,104.09,103.96,103.96,8010.0,88.9832,89.0859,88.9746,88.9746,8010.0
2019-12-09 11:00:00,103.97,104.11,103.93,103.99,9879.0,88.9832,89.103,88.9489,89.0003,9879.0
2019-12-09 11:30:00,104.02,104.03,103.9,103.9,10670.0,89.026,89.0345,88.9233,88.9233,10670.0
2019-12-09 12:00:00,103.89,103.91,103.7,103.7,9161.0,88.9147,88.9318,88.7521,88.7521,9161.0
2019-12-09 12:30:00,103.7,103.79,103.49,103.6,8544.0,88.7521,88.8291,88.5724,88.6665,8544.0
2019-12-09 13:00:00,103.59,103.74,103.54,103.54,5946.0,88.6579,88.7863,88.6151,88.6151,5946.0
2019-12-09 13:30:00,103.55,103.63,103.54,103.56,7284.0,88.6237,88.6922,88.6151,88.6323,7284.0
2019-12-09 14:00:00,103.58,103.6,103.47,103.48,7837.0,88.6494,88.6665,88.5552,88.5638,7837.0
2019-12-09 14:30:00,103.51,103.66,103.5,103.66,8438.0,88.5895,88.7179,88.5809,88.7179,8438.0
2019-12-09 15:00:00,103.69,103.85,103.64,103.85,14764.0,88.7435,88.8805,88.7007,88.8805,14764.0
2019-12-09 15:30:00,103.83,103.96,103.68,103.89,78711.0,88.8633,88.9746,88.735,88.9147,78711.0
2019-12-10 09:30:00,104.07,104.19,103.62,104.17,21869.0,89.0688,89.1715,88.6836,89.1543,21869.0
2019-12-10 10:00:00,104.16,104.36,104.16,104.33,13330.0,89.1458,89.317,89.1458,89.2913,13330.0
2019-12-10 10:30:00,104.39,104.5,104.26,104.5,10082.0,89.3426,89.4368,89.2314,89.4368,10082.0
2019-12-10 11:00:00,104.6,104.6,104.19,104.23,15284.0,89.5224,89.5224,89.1715,89.2057,15284.0
2019-12-10 11:30:00,104.23,104.41,104.23,104.27,10318.0,89.2057,89.3597,89.2057,89.2399,10318.0
2019-12-10 12:00:00,104.26,104.26,104.12,104.16,5833.0,89.2314,89.2314,89.1115,89.1458,5833.0
2019-12-10 12:30:00,104.17,104.26,104.02,104.13,12756.0,89.1543,89.2314,89.026,89.1201,12756.0
2019-12-10 13:00:00,104.15,104.19,103.94,104.11,5839.0,89.1372,89.1715,88.9575,89.103,5839.0
2019-12-10 13:30:00,104.11,104.19,104.07,104.15,5592.0,89.103,89.1715,89.0688,89.1372,5592.0
2019-12-10 14:00:00,104.16,104.31,104.06,104.17,9227.0,89.1458,89.2742,89.0602,89.1543,9227.0
2019-12-10 14:30:00,104.18,104.28,104.15,104.2,8832.0,89.1629,89.2485,89.1372,89.18,8832.0
2019-12-10 15:00:00,104.2,104.3,104.15,104.16,17074.0,89.18,89.2656,89.1372,89.1458,17074.0
2019-12-10 15:30:00,104.15,104.15,103.59,103.66,125924.0,89.1372,89.1372,88.6579,88.7179,125924.0
2019-12-11 09:30:00,103.85,104.08,103.62,104.07,26250.0,88.8805,89.0773,88.6836,89.0688,26250.0
2019-12-11 10:00:00,104.06,104.2,103.72,103.75,11339.0,89.0602,89.18,88.7692,88.7949,11339.0
2019-12-11 10:30:00,103.73,103.74,103.32,103.41,11873.0,88.7778,88.7863,88.4269,88.5039,11873.0
2019-12-11 11:00:00,103.44,103.57,103.42,103.54,15993.0,88.5296,88.6408,88.5124,88.6151,15993.0
2019-12-11 11:30:00,103.56,103.57,103.41,103.42,15349.0,88.6323,88.6408,88.5039,88.5124,15349.0
2019-12-11 12:00:00,103.43,103.48,103.34,103.35,18707.0,88.521,88.5638,88.444,88.4525,18707.0
2019-12-11 12:30:00,103.34,103.38,103.21,103.25,14387.0,88.444,88.4782,88.3327,88.367,14387.0
2019-12-11 13:00:00,103.26,103.66,103.21,103.63,12813.0,88.3755,88.7179,88.3327,88.6922,12813.0
2019-12-11 13:30:00,103.62,103.85,103.58,103.81,13320.0,88.6836,88.8805,88.6494,88.8462,13320.0
2019-12-11 14:00:00,103.83,104.17,103.83,104.11,23086.0,88.8633,89.1543,88.8633,89.103,23086.0
2019-12-11 14:30:00,104.11,104.16,104.01,104.1,16096.0,89.103,89.1458,89.0174,89.0944,16096.0
2019-12-11 15:00:00,104.14,104.14,103.96,104.12,15614.0,89.1287,89.1287,88.9746,89.1115,15614.0
2019-12-11 15:30:00,104.12,104.29,104.04,104.25,59992.0,89.1115,89.257,89.0431,89.2228,59992.0
2019-12-12 09:30:00,104.29,104.81,104.03,104.69,84583.0,89.257,89.7021,89.0345,89.5994,84583.0
2019-12-12 10:00:00,104.72,105.41,104.72,105.37,49993.0,89.6251,90.2156,89.6251,90.1814,49993.0
2019-12-12 10:30:00,105.37,105.42,104.96,105.23,16004.0,90.1814,90.2242,89.8305,90.0615,16004.0
2019-12-12 11:00:00,105.23,105.29,105.05,105.1,13096.0,90.0615,90.1129,89.9075,89.9503,13096.0
2019-12-12 11:30:00,105.1,105.13,104.74,104.86,15411.0,89.9503,89.976,89.6422,89.7449,15411.0
2019-12-12 12:00:00,104.84,104.84,104.5,104.54,17569.0,89.7278,89.7278,89.4368,89.471,17569.0
2019-12-12 12:30:00,104.57,105.01,104.57,104.91,25147.0,89.4967,89.8733,89.4967,89.7877,25147.0
2019-12-12 13:00:00,104.93,105.17,104.93,105.16,36889.0,89.8048,90.0102,89.8048,90.0016,36889.0
2019-12-12 13:30:00,105.13,105.24,104.94,105.06,36598.0,89.976,90.0701,89.8133,89.916,36598.0
2019-12-12 14:00:00,105.07,105.11,104.83,104.89,24498.0,89.9246,89.9588,89.7192,89.7706,24498.0
2019-12-12 14:30:00,104.88,105.5,104.86,105.42,37603.0,89.762,90.2926,89.7449,90.2242,37603.0
2019-12-12 15:00:00,105.45,105.63,105.43,105.59,57370.0,90.2498,90.4039,90.2327,90.3697,57370.0
2019-12-12 15:30:00,105.59,105.89,105.52,105.72,133945.0,90.3697,90.6264,90.3097,90.4809,133945.0
2019-12-13 09:30:00,105.74,105.74,104.66,105.16,19717.0,90.498,90.498,89.5737,90.0016,19717.0
2019-12-13 10:00:00,105.1,105.84,105.1,105.38,17631.0,89.9503,90.5836,89.9503,90.1899,17631.0
2019-12-13 10:30:00,105.36,105.36,104.54,104.57,15471.0,90.1728,90.1728,89.471,89.4967,15471.0
2019-12-13 11:00:00,104.45,104.51,104.08,104.32,21265.0,89.394,89.4453,89.0773,89.2827,21265.0
2019-12-13 11:30:00,104.39,104.62,104.39,104.62,10150.0,89.3426,89.5395,89.3426,89.5395,10150.0
2019-12-13 12:00:00,104.65,104.87,104.65,104.77,13392.0,89.5651,89.7534,89.5651,89.6679,13392.0
2019-12-13 12:30:00,104.81,104.83,104.64,104.82,8986.0,89.7021,89.7192,89.5566,89.7106,8986.0
2019-12-13 13:00:00,104.82,104.91,104.73,104.76,7902.0,89.7106,89.7877,89.6336,89.6593,7902.0
2019-12-13 13:30:00,104.78,104.8,104.66,104.8,9491.0,89.6764,89.6935,89.5737,89.6935,9491.0
2019-12-13 14:00:00,104.79,104.82,104.57,104.57,8818.0,89.685,89.7106,89.4967,89.4967,8818.0
2019-12-13 14:30:00,104.58,104.95,104.56,104.88,17845.0,89.5052,89.8219,89.4881,89.762,17845.0
2019-12-13 15:00:00,104.89,105.08,104.88,105.01,21581.0,89.7706,89.9332,89.762,89.8733,21581.0
2019-12-13 15:30:00,105.02,105.22,104.99,105.17,63077.0,89.8818,90.053,89.8561,90.0102,63077.0
2019-12-16 09:30:00,105.97,106.08,105.51,105.84,22865.0,90.6949,90.789,90.3012,90.5836,22865.0
2019-12-16 10:00:00,105.86,106.07,105.7,106.06,13851.0,90.6007,90.7805,90.4638,90.7719,13851.0
2019-12-16 10:30:00,106.09,106.22,106.03,106.15,12869.0,90.7976,90.9088,90.7462,90.8489,12869.0
2019-12-16 11:00:00,106.13,106.19,106.04,106.13,14401.0,90.8318,90.8832,90.7548,90.8318,14401.0
2019-12-16 11:30:00,106.11,106.11,105.94,106.08,9586.0,90.8147,90.8147,90.6692,90.789,9586.0
2019-12-16 12:00:00,106.12,106.31,106.12,106.23,7191.0,90.8233,90.9859,90.8233,90.9174,7191.0
2019-12-16 12:30:00,106.24,106.37,106.19,106.24,11374.0,90.926,91.0372,90.8832,90.926,11374.0
2019-12-16 13:00:00,106.24,106.27,106.14,106.27,5120.0,90.926,90.9516,90.8404,90.9516,5120.0
2019-12-16 13:30:00,106.28,106.29,105.96,105.98,15170.0,90.9602,90.9687,90.6863,90.7034,15170.0
2019-12-16 14:00:00,105.96,105.96,105.36,105.39,92896.0,90.6863,90.6863,90.1728,90.1985,92896.0
2019-12-16 14:30:00,105.37,105.4,105.18,105.21,18983.0,90.1814,90.207,90.0188,90.0444,18983.0
2019-12-16 15:00:00,105.23,105.35,105.23,105.27,30129.0,90.0615,90.1642,90.0615,90.0958,30129.0
2019-12-16 15:30:00,105.27,105.4,105.12,105.34,74145.0,90.0958,90.207,89.9674,90.1557,74145.0
2019-12-17 09:30:00,105.58,106.21,105.49,106.21,24317.0,90.3611,90.9003,90.2841,90.9003,24317.0
2019-12-17 10:00:00,106.23,106.73,106.16,106.7,16915.0,90.9174,91.3453,90.8575,91.3196,16915.0
2019-12-17 10:30:00,106.71,106.79,106.5,106.54,17870.0,91.3282,91.3967,91.1485,91.1827,17870.0
2019-12-17 11:00:00,106.53,106.82,106.49,106.81,13800.0,91.1742,91.4224,91.1399,91.4138,13800.0
2019-12-17 11:30:00,106.81,107.08,106.63,107.08,14999.0,91.4138,91.6449,91.2597,91.6449,14999.0
2019-12-17 12:00:00,107.06,107.07,106.7,106.74,14956.0,91.6278,91.6363,91.3196,91.3539,14956.0
2019-12-17 12:30:00,106.73,106.75,106.58,106.71,10543.0,91.3453,91.3624,91.2169,91.3282,10543.0
2019-12-17 13:00:00,106.71,106.71,106.28,106.42,10789.0,91.3282,91.3282,90.9602,91.08,10789.0
2019-12-17 13:30:00,106.4,106.4,106.13,106.13,21023.0,91.0629,91.0629,90.8318,90.8318,21023.0
2019-12-17 14:00:00,106.13,106.15,105.95,105.97,13667.0,90.8318,90.8489,90.6778,90.6949,13667.0
2019-12-17 14:30:00,105.98,106.1,105.96,106.01,14832.0,90.7034,90.8061,90.6863,90.7291,14832.0
2019-12-17 15:00:00,105.99,106.02,105.86,105.97,19502.0,90.712,90.7377,90.6007,90.6949,19502.0
2019-12-17 15:30:00,105.96,106.04,105.79,105.87,106980.0,90.6863,90.7548,90.5408,90.6093,106980.0
2019-12-18 09:30:00,106.21,106.38,105.24,105.27,18884.0,90.9003,91.0458,90.0701,90.0958,18884.0
2019-12-18 10:00:00,105.33,105.67,105.31,105.5,11167.0,90.1471,90.4381,90.13,90.2926,11167.0
2019-12-18 10:30:00,105.52,106.05,105.49,106.02,15143.0,90.3097,90.7633,90.2841,90.7377,15143.0
2019-12-18 11:00:00,106.04,106.11,105.83,105.93,15520.0,90.7548,90.8147,90.5751,90.6606,15520.0
2019-12-18 11:30:00,105.97,106.06,105.87,105.97,10981.0,90.6949,90.7719,90.6093,90.6949,10981.0
2019-12-18 12:00:00,105.98,106.1,105.94,105.96,13413.0,90.7034,90.8061,90.6692,90.6863,13413.0
2019-12-18 12:30:00,105.98,105.99,105.83,105.9,9857.0,90.7034,90.712,90.5751,90.635,9857.0
2019-12-18 13:00:00,105.89,106.17,105.87,106.13,11221.0,90.6264,90.866,90.6093,90.8318,11221.0
2019-12-18 13:30:00,106.13,106.22,106.06,106.07,17996.0,90.8318,90.9088,90.7719,90.7805,17996.0
2019-12-18 14:00:00,106.05,106.07,105.94,106.02,8590.0,90.7633,90.7805,90.6692,90.7377,8590.0
2019-12-18 14:30:00,106.02,106.2,105.86,106.16,39430.0,90.7377,90.8917,90.6007,90.8575,39430.0
2019-12-18 15:00:00,106.16,106.26,106.12,106.2,14211.0,90.8575,90.9431,90.8233,90.8917,14211.0
2019-12-18 15:30:00,106.22,106.26,105.97,105.97,88906.0,90.9088,90.9431,90.6949,90.6949,88906.0
2019-12-19 09:30:00,106.3,106.3,104.79,104.81,44919.0,90.9773,90.9773,89.685,89.7021,44919.0
2019-12-19 10:00:00,104.78,105.39,104.75,105.26,85212.0,89.6764,90.1985,89.6507,90.0872,85212.0
2019-12-19 10:30:00,105.29,105.41,105.18,105.27,17237.0,90.1129,90.2156,90.0188,90.0958,17237.0
2019-12-19 11:00:00,105.23,105.72,105.22,105.58,26542.0,90.0615,90.4809,90.053,90.3611,26542.0
2019-12-19 11:30:00,105.63,105.76,105.43,105.43,9099.0,90.4039,90.5151,90.2327,90.2327,9099.0
2019-12-19 12:00:00,105.42,105.67,105.4,105.63,8402.0,90.2242,90.4381,90.207,90.4039,8402.0
2019-12-19 12:30:00,105.62,105.9,105.61,105.67,11270.0,90.3953,90.635,90.3868,90.4381,11270.0
2019-12-19 13:00:00,105.67,105.86,105.65,105.86,10413.0,90.4381,90.6007,90.421,90.6007,10413.0
2019-12-19 13:30:00,105.86,105.86,105.76,105.8,8122.0,90.6007,90.6007,90.5151,90.5494,8122.0
2019-12-19 14:00:00,105.82,105.92,105.8,105.83,5725.0,90.5665,90.6521,90.5494,90.5751,5725.0
2019-12-19 14:30:00,105.84,105.84,105.52,105.52,16286.0,90.5836,90.5836,90.3097,90.3097,16286.0
2019-12-19 15:00:00,105.52,105.52,105.2,105.2,9935.0,90.3097,90.3097,90.0359,90.0359,9935.0
2019-12-19 15:30:00,105.21,105.25,105.05,105.19,99909.0,90.0444,90.0787,89.9075,90.0273,99909.0
2019-12-20 09:30:00,105.55,106.66,105.17,106.31,142160.0,90.3354,91.2854,90.0102,90.9859,142160.0
2019-12-20 10:00:00,106.36,106.46,106.07,106.41,12725.0,91.0287,91.1142,90.7805,91.0715,12725.0
2019-12-20 10:30:00,106.49,106.58,106.16,106.49,13748.0,91.1399,91.2169,90.8575,91.1399,13748.0
2019-12-20 11:00:00,106.49,106.49,105.85,105.92,12973.0,91.1399,91.1399,90.5922,90.6521,12973.0
2019-12-20 11:30:00,105.93,106.21,105.9,106.03,10052.0,90.6606,90.9003,90.635,90.7462,10052.0
2019-12-20 12:00:00,106.02,106.08,105.82,106.06,32097.0,90.7377,90.789,90.5665,90.7719,32097.0
2019-12-20 12:30:00,106.04,106.22,105.97,106.04,38038.0,90.7548,90.9088,90.6949,90.7548,38038.0
2019-12-20 13:00:00,106.05,106.18,106.04,106.09,12835.0,90.7633,90.8746,90.7548,90.7976,12835.0
2019-12-20 13:30:00,106.15,106.17,105.97,106.11,15068.0,90.8489,90.866,90.6949,90.8147,15068.0
2019-12-20 14:00:00,106.07,106.17,106.0,106.08,13316.0,90.7805,90.866,90.7206,90.789,13316.0
2019-12-20 14:30:00,106.08,106.16,105.98,106.11,11765.0,90.789,90.8575,90.7034,90.8147,11765.0
2019-12-20 15:00:00,106.1,106.15,105.98,106.02,21540.0,90.8061,90.8489,90.7034,90.7377,21540.0
2019-12-20 15:30:00,106.01,106.1,105.79,105.95,173893.0,90.7291,90.8061,90.5408,90.6778,173893.0
2019-12-23 09:30:00,106.48,106.69,105.51,105.69,28252.0,91.1314,91.3111,90.3012,90.4552,28252.0
2019-12-23 10:00:00,105.69,106.24,105.68,106.08,19590.0,90.4552,90.926,90.4467,90.789,19590.0
2019-12-23 10:30:00,106.14,106.33,106.04,106.28,12941.0,90.8404,91.003,90.7548,90.9602,12941.0
2019-12-23 11:00:00,106.3,106.49,106.22,106.37,11290.0,90.9773,91.1399,90.9088,91.0372,11290.0
2019-12-23 11:30:00,106.39,106.43,106.25,106.34,12933.0,91.0543,91.0886,90.9345,91.0115,12933.0
2019-12-23 12:00:00,106.33,106.48,106.33,106.34,9268.0,91.003,91.1314,91.003,91.0115,9268.0
2019-12-23 12:30:00,106.36,106.62,106.35,106.54,13945.0,91.0287,91.2512,91.0201,91.1827,13945.0
2019-12-23 13:00:00,106.59,106.7,106.53,106.7,10151.0,91.2255,91.3196,91.1742,91.3196,10151.0
2019-12-23 13:30:00,106.72,106.72,106.57,106.63,7455.0,91.3368,91.3368,91.2084,91.2597,7455.0
2019-12-23 14:00:00,106.61,106.84,106.59,106.83,13050.0,91.2426,91.4395,91.2255,91.4309,13050.0
2019-12-23 14:30:00,106.8,106.84,106.67,106.71,11760.0,91.4052,91.4395,91.294,91.3282,11760.0
2019-12-23 15:00:00,106.73,106.76,106.66,106.71,14554.0,91.3453,91.371,91.2854,91.3282,14554.0
2019-12-23 15:30:00,106.72,106.72,106.45,106.56,52002.0,91.3368,91.3368,91.1057,91.1998,52002.0
2019-12-24 09:30:00,106.43,106.72,106.1,106.26,32405.0,91.0886,91.3368,90.8061,90.9431,32405.0
2019-12-24 10:00:00,106.28,106.31,105.95,106.13,13506.0,90.9602,90.9859,90.6778,90.8318,13506.0
2019-12-24 10:30:00,106.13,106.2,105.77,105.81,16988.0,90.8318,90.8917,90.5237,90.5579,16988.0
2019-12-24 11:00:00,105.84,106.08,105.75,105.78,14331.0,90.5836,90.789,90.5066,90.5323,14331.0
2019-12-24 11:30:00,105.76,106.0,105.76,105.87,13126.0,90.5151,90.7206,90.5151,90.6093,13126.0
2019-12-24 12:00:00,105.87,105.87,105.45,105.51,37131.0,90.6093,90.6093,90.2498,90.3012,37131.0
2019-12-24 12:30:00,105.54,105.67,105.37,105.56,32945.0,90.3269,90.4381,90.1814,90.344,32945.0
2019-12-26 09:30:00,105.83,105.83,105.32,105.33,11168.0,90.5751,90.5751,90.1386,90.1471,11168.0
2019-12-26 10:00:00,105.38,105.5,105.19,105.47,20358.0,90.1899,90.2926,90.0273,90.2669,20358.0
2019-12-26 10:30:00,105.52,105.6,105.41,105.41,7602.0,90.3097,90.3782,90.2156,90.2156,7602.0
2019-12-26 11:00:00,105.41,105.46,105.27,105.42,5794.0,90.2156,90.2584,90.0958,90.2242,5794.0
2019-12-26 11:30:00,105.4,105.48,105.35,105.38,4947.0,90.207,90.2755,90.1642,90.1899,4947.0
2019-12-26 12:00:00,105.37,105.38,105.02,105.22,17418.0,90.1814,90.1899,89.8818,90.053,17418.0
2019-12-26 12:30:00,105.23,105.31,105.16,105.31,4745.0,90.0615,90.13,90.0016,90.13,4745.0
2019-12-26 13:00:00,105.29,105.36,105.29,105.33,2838.0,90.1129,90.1728,90.1129,90.1471,2838.0
2019-12-26 13:30:00,105.31,105.62,105.31,105.61,3787.0,90.13,90.3953,90.13,90.3868,3787.0
2019-12-26 14:00:00,105.65,105.65,105.51,105.53,3992.0,90.421,90.421,90.3012,90.3183,3992.0
2019-12-26 14:30:00,105.57,105.75,105.57,105.69,8127.0,90.3525,90.5066,90.3525,90.4552,8127.0
2019-12-26 15:00:00,105.62,105.68,105.56,105.56,8824.0,90.3953,90.4467,90.344,90.344,8824.0
2019-12-26 15:30:00,105.56,106.0,105.49,106.0,46898.0,90.344,90.7206,90.2841,90.7206,46898.0
2019-12-27 09:30:00,106.34,106.63,105.72,105.72,18175.0,91.0115,91.2597,90.4809,90.4809,18175.0
2019-12-27 10:00:00,105.63,105.87,105.52,105.8,11407.0,90.4039,90.6093,90.3097,90.5494,11407.0
2019-12-27 10:30:00,105.77,105.83,105.64,105.79,8174.0,90.5237,90.5751,90.4124,90.5408,8174.0
2019-12-27 11:00:00,105.75,105.83,105.69,105.77,17294.0,90.5066,90.5751,90.4552,90.5237,17294.0
2019-12-27 11:30:00,105.75,106.28,105.75,106.28,12476.0,90.5066,90.9602,90.5066,90.9602,12476.0
2019-12-27 12:00:00,106.25,106.28,106.04,106.04,8465.0,90.9345,90.9602,90.7548,90.7548,8465.0
2019-12-27 12:30:00,106.02,106.25,105.91,106.25,10096.0,90.7377,90.9345,90.6435,90.9345,10096.0
2019-12-27 13:00:00,106.26,106.28,106.14,106.18,10113.0,90.9431,90.9602,90.8404,90.8746,10113.0
2019-12-27 13:30:00,106.18,106.25,106.01,106.07,14677.0,90.8746,90.9345,90.7291,90.7805,14677.0
2019-12-27 14:00:00,106.05,106.15,106.0,106.15,13162.0,90.7633,90.8489,90.7206,90.8489,13162.0
2019-12-27 14:30:00,106.19,106.27,106.12,106.14,11426.0,90.8832,90.9516,90.8233,90.8404,11426.0
2019-12-27 15:00:00,106.18,106.18,105.92,105.92,13004.0,90.8746,90.8746,90.6521,90.6521,13004.0
2019-12-27 15:30:00,105.92,106.24,105.9,106.24,80429.0,90.6521,90.926,90.635,90.926,80429.0
2019-12-30 09:30:00,106.53,106.53,105.75,105.87,17052.0,91.1742,91.1742,90.5066,90.6093,17052.0
2019-12-30 10:00:00,105.94,106.15,105.7,105.73,8454.0,90.6692,90.8489,90.4638,90.4895,8454.0
2019-12-30 10:30:00,105.78,105.95,105.7,105.95,7312.0,90.5323,90.6778,90.4638,90.6778,7312.0
2019-12-30 11:00:00,105.94,106.05,105.75,105.99,13596.0,90.6692,90.7633,90.5066,90.712,13596.0
2019-12-30 11:30:00,105.98,106.2,105.95,106.16,4865.0,90.7034,90.8917,90.6778,90.8575,4865.0
2019-12-30 12:00:00,106.18,106.4,106.18,106.4,6658.0,90.8746,91.0629,90.8746,91.0629,6658.0
2019-12-30 12:30:00,106.39,106.51,106.39,106.46,4830.0,91.0543,91.157,91.0543,91.1142,4830.0
2019-12-30 13:00:00,106.36,106.62,106.36,106.56,5881.0,91.0287,91.2512,91.0287,91.1998,5881.0
2019-12-30 13:30:00,106.52,106.56,106.38,106.44,8184.0,91.1656,91.1998,91.0458,91.0971,8184.0
2019-12-30 14:00:00,106.44,106.48,106.14,106.15,8456.0,91.0971,91.1314,90.8404,90.8489,8456.0
2019-12-30 14:30:00,106.14,106.19,106.07,106.07,10055.0,90.8404,90.8832,90.7805,90.7805,10055.0
2019-12-30 15:00:00,106.09,106.11,106.02,106.05,12514.0,90.7976,90.8147,90.7377,90.7633,12514.0
2019-12-30 15:30:00,106.05,106.07,105.8,106.02,42190.0,90.7633,90.7805,90.5494,90.7377,42190.0
2019-12-31 09:30:00,105.79,106.4,105.79,106.4,13042.0,90.5408,91.0629,90.5408,91.0629,13042.0
2019-12-31 10:00:00,106.3,106.39,106.09,106.09,11932.0,90.9773,91.0543,90.7976,90.7976,11932.0
2019-12-31 10:30:00,106.08,106.08,105.83,105.98,9896.0,90.789,90.789,90.5751,90.7034,9896.0
2019-12-31 11:00:00,105.93,106.04,105.82,105.95,8621.0,90.6606,90.7548,90.5665,90.6778,8621.0
2019-12-31 11:30:00,105.92,106.01,105.78,105.86,17744.0,90.6521,90.7291,90.5323,90.6007,17744.0
2019-12-31 12:00:00,105.92,105.94,105.74,105.87,12112.0,90.6521,90.6692,90.498,90.6093,12112.0
2019-12-31 12:30:00,105.89,105.97,105.79,105.82,9794.0,90.6264,90.6949,90.5408,90.5665,9794.0
2019-12-31 13:00:00,105.8,105.87,105.72,105.73,8698.0,90.5494,90.6093,90.4809,90.4895,8698.0
2019-12-31 13:30:00,105.76,105.92,105.71,105.92,8258.0,90.5151,90.6521,90.4724,90.6521,8258.0
2019-12-31 14:00:00,105.91,106.08,105.88,106.0,6001.0,90.6435,90.789,90.6178,90.7206,6001.0
2019-12-31 14:30:00,106.0,106.04,105.87,105.87,6461.0,90.7206,90.7548,90.6093,90.6093,6461.0
2019-12-31 15:00:00,105.87,106.17,105.83,106.15,21903.0,90.6093,90.866,90.5751,90.8489,21903.0
2019-12-31 15:30:00,106.18,106.26,105.99,106.22,56582.0,90.8746,90.9431,90.712,90.9088,56582.0
2020-01-02 09:30:00,106.6,106.84,105.78,105.91,34634.0,91.2341,91.4395,90.5323,90.6435,34634.0
2020-01-02 10:00:00,105.87,105.99,105.53,105.59,15021.0,90.6093,90.712,90.3183,90.3697,15021.0
2020-01-02 10:30:00,105.6,105.85,105.39,105.69,38342.0,90.3782,90.5922,90.1985,90.4552,38342.0
2020-01-02 11:00:00,105.7,105.8,105.44,105.47,25308.0,90.4638,90.5494,90.2413,90.2669,25308.0
2020-01-02 11:30:00,105.42,105.52,105.36,105.4,15377.0,90.2242,90.3097,90.1728,90.207,15377.0
2020-01-02 12:00:00,105.42,105.52,105.35,105.41,13020.0,90.2242,90.3097,90.1642,90.2156,13020.0
2020-01-02 12:30:00,105.42,105.42,105.13,105.18,17459.0,90.2242,90.2242,89.976,90.0188,17459.0
2020-01-02 13:00:00,105.22,105.25,104.93,104.95,19063.0,90.053,90.0787,89.8048,89.8219,19063.0
2020-01-02 13:30:00,104.95,105.0,104.81,104.95,13266.0,89.8219,89.8647,89.7021,89.8219,13266.0
2020-01-02 14:00:00,104.92,105.32,104.91,105.26,22404.0,89.7962,90.1386,89.7877,90.0872,22404.0
2020-01-02 14:30:00,105.25,105.28,105.1,105.21,16214.0,90.0787,90.1043,89.9503,90.0444,16214.0
2020-01-02 15:00:00,105.21,105.32,105.09,105.3,25170.0,90.0444,90.1386,89.9417,90.1215,25170.0
2020-01-02 15:30:00,105.29,105.82,105.25,105.81,88888.0,90.1129,90.5665,90.0787,90.5579,88888.0
2020-01-03 09:30:00,104.56,104.88,103.69,103.91,50846.0,89.4881,89.762,88.7435,88.9318,50846.0
2020-01-03 10:00:00,103.96,104.13,103.5,103.63,36318.0,88.9746,89.1201,88.5809,88.6922,36318.0
2020-01-03 10:30:00,103.66,103.66,103.2,103.43,58565.0,88.7179,88.7179,88.3242,88.521,58565.0
2020-01-03 11:00:00,103.44,103.57,103.3,103.45,35067.0,88.5296,88.6408,88.4097,88.5381,35067.0
2020-01-03 11:30:00,103.5,103.61,103.33,103.55,19810.0,88.5809,88.6751,88.4354,88.6237,19810.0
2020-01-03 12:00:00,103.56,103.63,103.28,103.49,35884.0,88.6323,88.6922,88.3926,88.5724,35884.0
2020-01-03 12:30:00,103.47,103.61,103.4,103.44,28232.0,88.5552,88.6751,88.4953,88.5296,28232.0
2020-01-03 13:00:00,103.45,103.52,103.4,103.48,14355.0,88.5381,88.598,88.4953,88.5638,14355.0
2020-01-03 13:30:00,103.48,103.48,103.06,103.37,15071.0,88.5638,88.5638,88.2043,88.4697,15071.0
2020-01-03 14:00:00,103.4,103.6,103.25,103.56,38976.0,88.4953,88.6665,88.367,88.6323,38976.0
2020-01-03 14:30:00,103.6,103.99,103.57,103.96,14324.0,88.6665,89.0003,88.6408,88.9746,14324.0
2020-01-03 15:00:00,103.97,104.12,103.91,104.01,15990.0,88.9832,89.1115,88.9318,89.0174,15990.0
2020-01-03 15:30:00,103.99,104.4,103.88,104.31,107428.0,89.0003,89.3512,88.9061,89.2742,107428.0
2020-01-06 09:30:00,103.42,103.76,102.41,102.46,43042.0,88.5124,88.8034,87.648,87.6908,43042.0
2020-01-06 10:00:00,102.54,102.68,102.47,102.57,10239.0,87.7593,87.8791,87.6994,87.785,10239.0
2020-01-06 10:30:00,102.6,102.85,102.41,102.7,27011.0,87.8106,88.0246,87.648,87.8962,27011.0
2020-01-06 11:00:00,102.72,102.76,102.52,102.73,19329.0,87.9133,87.9476,87.7422,87.9219,19329.0
2020-01-06 11:30:00,102.76,102.8,102.63,102.71,17348.0,87.9476,87.9818,87.8363,87.9048,17348.0
2020-01-06 12:00:00,102.69,102.74,102.35,102.35,12145.0,87.8877,87.9305,87.5967,87.5967,12145.0
2020-01-06 12:30:00,102.4,102.56,102.35,102.35,15686.0,87.6395,87.7764,87.5967,87.5967,15686.0
2020-01-06 13:00:00,102.37,102.49,102.35,102.46,12269.0,87.6138,87.7165,87.5967,87.6908,12269.0
2020-01-06 13:30:00,102.43,102.6,102.21,102.23,22385.0,87.6652,87.8106,87.4769,87.494,22385.0
2020-01-06 14:00:00,102.19,102.24,101.68,101.8,59305.0,87.4597,87.5025,87.0233,87.126,59305.0
2020-01-06 14:30:00,101.8,102.01,101.8,102.01,23727.0,87.126,87.3057,87.126,87.3057,23727.0
2020-01-06 15:00:00,102.01,102.23,101.98,102.06,29521.0,87.3057,87.494,87.28,87.3485,29521.0
2020-01-06 15:30:00,102.07,102.15,101.93,102.08,86203.0,87.357,87.4255,87.2372,87.3656,86203.0
2020-01-07 09:30:00,101.72,103.0,100.9,101.45,26884.0,87.0575,88.153,86.3557,86.8264,26884.0
2020-01-07 10:00:00,101.38,101.54,101.29,101.41,10507.0,86.7665,86.9034,86.6895,86.7922,10507.0
2020-01-07 10:30:00,101.35,101.43,101.12,101.24,13697.0,86.7408,86.8093,86.544,86.6467,13697.0
2020-01-07 11:00:00,101.23,101.4,101.19,101.2,25101.0,86.6381,86.7836,86.6039,86.6125,25101.0
2020-01-07 11:30:00,101.21,101.21,100.93,100.99,17246.0,86.621,86.621,86.3814,86.4327,17246.0
2020-01-07 12:00:00,100.98,101.0,100.77,100.83,16431.0,86.4242,86.4413,86.2444,86.2958,16431.0
2020-01-07 12:30:00,100.82,101.22,100.77,101.17,24612.0,86.2872,86.6296,86.2444,86.5868,24612.0
2020-01-07 13:00:00,101.19,101.47,101.18,101.33,9043.0,86.6039,86.8435,86.5953,86.7237,9043.0
2020-01-07 13:30:00,101.31,101.31,101.07,101.27,12922.0,86.7066,86.7066,86.5012,86.6724,12922.0
2020-01-07 14:00:00,101.26,101.65,101.21,101.65,15340.0,86.6638,86.9976,86.621,86.9976,15340.0
2020-01-07 14:30:00,101.64,101.75,101.54,101.74,15618.0,86.989,87.0832,86.9034,87.0746,15618.0
2020-01-07 15:00:00,101.77,101.99,101.75,101.94,23086.0,87.1003,87.2886,87.0832,87.2458,23086.0
2020-01-07 15:30:00,101.96,101.96,101.57,101.71,73842.0,87.2629,87.2629,86.9291,87.0489,73842.0
2020-01-08 09:30:00,101.71,102.2,101.7,102.11,14795.0,87.0489,87.4683,87.0404,87.3913,14795.0
2020-01-08 10:00:00,102.15,102.17,101.76,101.84,11110.0,87.4255,87.4426,87.0917,87.1602,11110.0
2020-01-08 10:30:00,101.75,102.03,101.66,101.94,18687.0,87.0832,87.3228,87.0061,87.2458,18687.0
2020-01-08 11:00:00,101.95,102.13,101.75,102.1,15313.0,87.2543,87.4084,87.0832,87.3827,15313.0
2020-01-08 11:30:00,102.08,102.57,101.92,102.43,10244.0,87.3656,87.785,87.2287,87.6652,10244.0
2020-01-08 12:00:00,102.38,102.51,102.35,102.4,7835.0,87.6224,87.7336,87.5967,87.6395,7835.0
2020-01-08 12:30:00,102.42,102.43,102.16,102.16,17312.0,87.6566,87.6652,87.4341,87.4341,17312.0
2020-01-08 13:00:00,102.14,102.41,102.14,102.25,13411.0,87.417,87.648,87.417,87.5111,13411.0
2020-01-08 13:30:00,102.31,102.32,101.86,101.89,12982.0,87.5624,87.571,87.1773,87.203,12982.0
2020-01-08 14:00:00,101.92,102.03,101.82,101.82,7859.0,87.2287,87.3228,87.1431,87.1431,7859.0
2020-01-08 14:30:00,101.86,101.9,101.61,101.68,30579.0,87.1773,87.2115,86.9634,87.0233,30579.0
2020-01-08 15:00:00,101.69,102.05,101.68,102.01,14240.0,87.0318,87.3399,87.0233,87.3057,14240.0
2020-01-08 15:30:00,101.98,102.0,101.37,101.42,60843.0,87.28,87.2971,86.7579,86.8007,60843.0
2020-01-09 09:30:00,101.59,101.77,100.94,100.99,18174.0,86.9462,87.1003,86.3899,86.4327,18174.0
2020-01-09 10:00:00,100.99,101.2,100.84,100.91,12419.0,86.4327,86.6125,86.3043,86.3643,12419.0
2020-01-09 10:30:00,100.97,101.21,100.88,100.99,12762.0,86.4156,86.621,86.3386,86.4327,12762.0
2020-01-09 11:00:00,101.0,101.1,100.37,100.41,28492.0,86.4413,86.5269,85.9021,85.9363,28492.0
2020-01-09 11:30:00,100.42,100.53,100.14,100.3,39815.0,85.9449,86.039,85.7052,85.8422,39815.0
2020-01-09 12:00:00,100.33,100.69,100.3,100.54,19000.0,85.8679,86.176,85.8422,86.0476,19000.0
2020-01-09 12:30:00,100.57,101.01,100.4,100.48,25452.0,86.0733,86.4498,85.9278,85.9962,25452.0
2020-01-09 13:00:00,100.48,100.53,100.19,100.33,12673.0,85.9962,86.039,85.748,85.8679,12673.0
2020-01-09 13:30:00,100.3,100.49,100.29,100.34,9469.0,85.8422,86.0048,85.8336,85.8764,9469.0
2020-01-09 14:00:00,100.37,100.58,100.3,100.58,27281.0,85.9021,86.0818,85.8422,86.0818,27281.0
2020-01-09 14:30:00,100.57,100.75,100.57,100.66,14042.0,86.0733,86.2273,86.0733,86.1503,14042.0
2020-01-09 15:00:00,100.66,100.76,100.61,100.72,19379.0,86.1503,86.2359,86.1075,86.2016,19379.0
2020-01-09 15:30:00,100.72,100.9,100.7,100.78,73829.0,86.2016,86.3557,86.1845,86.253,73829.0
2020-01-10 09:30:00,101.2,101.2,100.54,100.86,25300.0,86.6125,86.6125,86.0476,86.3215,25300.0
2020-01-10 10:00:00,100.85,101.07,100.65,100.82,21337.0,86.3129,86.5012,86.1417,86.2872,21337.0
2020-01-10 10:30:00,100.83,100.99,100.75,100.79,17582.0,86.2958,86.4327,86.2273,86.2616,17582.0
2020-01-10 11:00:00,100.81,101.24,100.77,100.87,35949.0,86.2787,86.6467,86.2444,86.33,35949.0
2020-01-10 11:30:00,100.88,100.88,100.22,100.31,14671.0,86.3386,86.3386,85.7737,85.8507,14671.0
2020-01-10 12:00:00,100.28,100.48,100.27,100.36,12652.0,85.8251,85.9962,85.8165,85.8935,12652.0
2020-01-10 12:30:00,100.38,100.45,100.11,100.12,32480.0,85.9107,85.9706,85.6796,85.6881,32480.0
2020-01-10 13:00:00,100.13,100.2,99.53,99.76,135931.0,85.6967,85.7566,85.1832,85.38,135931.0
2020-01-10 13:30:00,99.76,99.92,99.69,99.83,25503.0,85.38,85.517,85.3201,85.4399,25503.0
2020-01-10 14:00:00,99.76,99.78,99.48,99.53,24230.0,85.38,85.3971,85.1404,85.1832,24230.0
2020-01-10 14:30:00,99.48,99.48,99.18,99.4,29881.0,85.1404,85.1404,84.8836,85.0719,29881.0
2020-01-10 15:00:00,99.4,99.41,99.26,99.29,35004.0,85.0719,85.0805,84.9521,84.9778,35004.0
2020-01-10 15:30:00,99.28,99.3,98.58,98.89,150243.0,84.9692,84.9863,84.3701,84.6354,150243.0
2020-01-13 09:30:00,98.8,99.28,97.87,99.26,66775.0,84.5584,84.9692,83.7625,84.9521,66775.0
2020-01-13 10:00:00,99.14,99.27,98.89,99.01,37554.0,84.8494,84.9607,84.6354,84.7381,37554.0
2020-01-13 10:30:00,99.03,99.31,98.88,99.13,33298.0,84.7552,84.9949,84.6269,84.8408,33298.0
2020-01-13 11:00:00,99.16,99.26,98.98,99.15,37019.0,84.8665,84.9521,84.7125,84.8579,37019.0
2020-01-13 11:30:00,99.14,99.21,99.04,99.18,15015.0,84.8494,84.9093,84.7638,84.8836,15015.0
2020-01-13 12:00:00,99.17,99.35,99.15,99.31,21583.0,84.8751,85.0291,84.8579,84.9949,21583.0
2020-01-13 12:30:00,99.31,99.33,99.19,99.29,27927.0,84.9949,85.012,84.8922,84.9778,27927.0
2020-01-13 13:00:00,99.3,99.37,99.26,99.37,18775.0,84.9863,85.0462,84.9521,85.0462,18775.0
2020-01-13 13:30:00,99.37,99.55,99.36,99.53,19316.0,85.0462,85.2003,85.0377,85.1832,19316.0
2020-01-13 14:00:00,99.54,99.73,99.44,99.68,20557.0,85.1917,85.3543,85.1061,85.3116,20557.0
2020-01-13 14:30:00,99.68,99.71,99.47,99.62,25317.0,85.3116,85.3372,85.1318,85.2602,25317.0
2020-01-13 15:00:00,99.6,99.62,99.42,99.5,26796.0,85.2431,85.2602,85.089,85.1575,26796.0
2020-01-13 15:30:00,99.5,99.85,99.49,99.71,92363.0,85.1575,85.457,85.1489,85.3372,92363.0
2020-01-14 09:30:00,99.51,99.83,99.19,99.54,41466.0,85.1661,85.4399,84.8922,85.1917,41466.0
2020-01-14 10:00:00,99.51,99.64,99.4,99.47,41752.0,85.1661,85.2773,85.0719,85.1318,41752.0
2020-01-14 10:30:00,99.45,99.79,99.44,99.66,18744.0,85.1147,85.4057,85.1061,85.2944,18744.0
2020-01-14 11:00:00,99.63,99.68,99.51,99.58,17057.0,85.2688,85.3116,85.1661,85.226,17057.0
2020-01-14 11:30:00,99.58,99.62,99.45,99.6,19581.0,85.226,85.2602,85.1147,85.2431,19581.0
2020-01-14 12:00:00,99.62,99.68,99.51,99.64,21660.0,85.2602,85.3116,85.1661,85.2773,21660.0
2020-01-14 12:30:00,99.64,99.84,99.61,99.81,14500.0,85.2773,85.4485,85.2516,85.4228,14500.0
2020-01-14 13:00:00,99.84,99.86,99.66,99.79,18565.0,85.4485,85.4656,85.2944,85.4057,18565.0
2020-01-14 13:30:00,99.8,99.85,99.49,99.56,22732.0,85.4143,85.457,85.1489,85.2088,22732.0
2020-01-14 14:00:00,99.52,99.65,99.28,99.58,24164.0,85.1746,85.2859,84.9692,85.226,24164.0
2020-01-14 14:30:00,99.57,99.92,99.57,99.82,19624.0,85.2174,85.517,85.2174,85.4314,19624.0
2020-01-14 15:00:00,99.81,100.16,99.77,100.03,33869.0,85.4228,85.7224,85.3886,85.6111,33869.0
2020-01-14 15:30:00,100.03,100.09,99.78,99.93,92615.0,85.6111,85.6625,85.3971,85.5255,92615.0
2020-01-15 09:30:00,99.91,100.57,99.91,100.55,27835.0,85.5084,86.0733,85.5084,86.0561,27835.0
2020-01-15 10:00:00,100.61,100.75,100.36,100.6,13582.0,86.1075,86.2273,85.8935,86.0989,13582.0
2020-01-15 10:30:00,100.6,100.74,100.51,100.68,37509.0,86.0989,86.2188,86.0219,86.1674,37509.0
2020-01-15 11:00:00,100.66,100.66,100.36,100.49,37901.0,86.1503,86.1503,85.8935,86.0048,37901.0
2020-01-15 11:30:00,100.5,100.69,100.37,100.38,33025.0,86.0134,86.176,85.9021,85.9107,33025.0
2020-01-15 12:00:00,100.38,100.5,100.2,100.2,27916.0,85.9107,86.0134,85.7566,85.7566,27916.0
2020-01-15 12:30:00,100.2,100.31,100.05,100.05,26124.0,85.7566,85.8507,85.6282,85.6282,26124.0
2020-01-15 13:00:00,100.03,100.17,99.95,99.95,32977.0,85.6111,85.7309,85.5426,85.5426,32977.0
2020-01-15 13:30:00,100.0,100.04,99.79,99.8,17045.0,85.5854,85.6197,85.4057,85.4143,17045.0
2020-01-15 14:00:00,99.82,99.95,99.79,99.79,19354.0,85.4314,85.5426,85.4057,85.4057,19354.0
2020-01-15 14:30:00,99.81,99.81,99.51,99.51,20967.0,85.4228,85.4228,85.1661,85.1661,20967.0
2020-01-15 15:00:00,99.5,99.5,99.03,99.12,26439.0,85.1575,85.1575,84.7552,84.8323,26439.0
2020-01-15 15:30:00,99.13,99.36,98.9,99.31,87343.0,84.8408,85.0377,84.644,84.9949,87343.0
2020-01-16 09:30:00,99.8,100.89,99.55,100.24,32420.0,85.4143,86.3471,85.2003,85.7908,32420.0
2020-01-16 10:00:00,100.3,100.72,100.27,100.65,11540.0,85.8422,86.2016,85.8165,86.1417,11540.0
2020-01-16 10:30:00,100.68,100.9,100.61,100.8,23769.0,86.1674,86.3557,86.1075,86.2701,23769.0
2020-01-16 11:00:00,100.87,100.92,100.67,100.74,17794.0,86.33,86.3728,86.1588,86.2188,17794.0
2020-01-16 11:30:00,100.74,100.9,100.69,100.8,22516.0,86.2188,86.3557,86.176,86.2701,22516.0
2020-01-16 12:00:00,100.87,101.01,100.7,100.81,13562.0,86.33,86.4498,86.1845,86.2787,13562.0
2020-01-16 12:30:00,100.8,100.96,100.8,100.86,12680.0,86.2701,86.407,86.2701,86.3215,12680.0
2020-01-16 13:00:00,100.86,100.89,100.77,100.84,23011.0,86.3215,86.3471,86.2444,86.3043,23011.0
2020-01-16 13:30:00,100.84,100.99,100.83,100.89,11329.0,86.3043,86.4327,86.2958,86.3471,11329.0
2020-01-16 14:00:00,100.9,101.0,100.84,100.94,20456.0,86.3557,86.4413,86.3043,86.3899,20456.0
2020-01-16 14:30:00,100.95,101.06,100.93,101.04,20838.0,86.3985,86.4926,86.3814,86.4755,20838.0
2020-01-16 15:00:00,101.01,101.18,100.97,101.14,33692.0,86.4498,86.5953,86.4156,86.5611,33692.0
2020-01-16 15:30:00,101.15,101.59,101.12,101.57,140679.0,86.5697,86.9462,86.544,86.9291,140679.0
2020-01-17 09:30:00,102.0,102.43,101.14,102.43,90445.0,87.2971,87.6652,86.5611,87.6652,90445.0
2020-01-17 10:00:00,102.14,102.38,101.87,102.22,15001.0,87.417,87.6224,87.1859,87.4854,15001.0
2020-01-17 10:30:00,102.13,102.37,101.96,102.28,21924.0,87.4084,87.6138,87.2629,87.5368,21924.0
2020-01-17 11:00:00,102.31,102.34,102.06,102.19,74372.0,87.5624,87.5881,87.3485,87.4597,74372.0
2020-01-17 11:30:00,102.19,102.53,102.19,102.36,14026.0,87.4597,87.7507,87.4597,87.6052,14026.0
2020-01-17 12:00:00,102.38,102.67,102.38,102.54,13758.0,87.6224,87.8706,87.6224,87.7593,13758.0
2020-01-17 12:30:00,102.52,102.71,102.5,102.66,15032.0,87.7422,87.9048,87.7251,87.862,15032.0
2020-01-17 13:00:00,102.68,102.77,102.63,102.66,14933.0,87.8791,87.9561,87.8363,87.862,14933.0
2020-01-17 13:30:00,102.68,102.77,102.59,102.6,17220.0,87.8791,87.9561,87.8021,87.8106,17220.0
2020-01-17 14:00:00,102.6,102.73,102.6,102.68,22244.0,87.8106,87.9219,87.8106,87.8791,22244.0
2020-01-17 14:30:00,102.67,102.84,102.66,102.8,19521.0,87.8706,88.0161,87.862,87.9818,19521.0
2020-01-17 15:00:00,102.79,102.79,102.44,102.59,28328.0,87.9733,87.9733,87.6737,87.8021,28328.0
2020-01-17 15:30:00,102.58,102.82,102.52,102.77,137181.0,87.7935,87.9989,87.7422,87.9561,137181.0
2020-01-21 09:30:00,102.23,102.3,101.24,101.63,34521.0,87.494,87.5539,86.6467,86.9805,34521.0
2020-01-21 10:00:00,101.64,101.9,101.55,101.77,29765.0,86.989,87.2115,86.912,87.1003,29765.0
2020-01-21 10:30:00,101.76,101.81,101.13,101.14,24066.0,87.0917,87.1345,86.5525,86.5611,24066.0
2020-01-21 11:00:00,101.11,101.32,101.04,101.29,27512.0,86.5354,86.7152,86.4755,86.6895,27512.0
2020-01-21 11:30:00,101.3,101.88,101.3,101.88,17683.0,86.698,87.1944,86.698,87.1944,17683.0
2020-01-21 12:00:00,101.84,102.19,101.77,102.12,25722.0,87.1602,87.4597,87.1003,87.3998,25722.0
2020-01-21 12:30:00,102.13,102.27,102.08,102.2,16358.0,87.4084,87.5282,87.3656,87.4683,16358.0
2020-01-21 13:00:00,102.19,102.24,102.03,102.09,21841.0,87.4597,87.5025,87.3228,87.3742,21841.0
2020-01-21 13:30:00,102.06,102.08,101.57,101.57,19066.0,87.3485,87.3656,86.9291,86.9291,19066.0
2020-01-21 14:00:00,101.6,101.83,101.55,101.72,22425.0,86.9548,87.1516,86.912,87.0575,22425.0
2020-01-21 14:30:00,101.69,101.8,101.52,101.79,28533.0,87.0318,87.126,86.8863,87.1174,28533.0
2020-01-21 15:00:00,101.81,101.85,101.39,101.42,30971.0,87.1345,87.1688,86.7751,86.8007,30971.0
2020-01-21 15:30:00,101.39,101.53,101.29,101.42,125728.0,86.7751,86.8949,86.6895,86.8007,125728.0
2020-01-22 09:30:00,101.74,102.08,101.6,101.76,17430.0,87.0746,87.3656,86.9548,87.0917,17430.0
2020-01-22 10:00:00,101.73,101.74,101.23,101.28,10819.0,87.0661,87.0746,86.6381,86.6809,10819.0
2020-01-22 10:30:00,101.25,101.47,100.97,100.97,11945.0,86.6552,86.8435,86.4156,86.4156,11945.0
2020-01-22 11:00:00,100.96,101.12,100.78,100.81,12497.0,86.407,86.544,86.253,86.2787,12497.0
2020-01-22 11:30:00,100.78,100.84,100.64,100.66,10911.0,86.253,86.3043,86.1332,86.1503,10911.0
2020-01-22 12:00:00,100.77,100.78,100.56,100.61,7877.0,86.2444,86.253,86.0647,86.1075,7877.0
2020-01-22 12:30:00,100.61,100.79,100.53,100.63,9835.0,86.1075,86.2616,86.039,86.1246,9835.0
2020-01-22 13:00:00,100.66,100.71,100.45,100.64,9938.0,86.1503,86.1931,85.9706,86.1332,9938.0
2020-01-22 13:30:00,100.58,100.71,100.47,100.48,9492.0,86.0818,86.1931,85.9877,85.9962,9492.0
2020-01-22 14:00:00,100.46,100.57,100.34,100.38,10872.0,85.9791,86.0733,85.8764,85.9107,10872.0
2020-01-22 14:30:00,100.36,100.46,100.3,100.44,16506.0,85.8935,85.9791,85.8422,85.962,16506.0
2020-01-22 15:00:00,100.42,100.42,100.08,100.08,36780.0,85.9449,85.9449,85.6539,85.6539,36780.0
2020-01-22 15:30:00,100.1,100.26,99.95,100.21,76637.0,85.671,85.8079,85.5426,85.7652,76637.0
2020-01-23 09:30:00,99.67,99.82,98.9,99.23,22458.0,85.303,85.4314,84.644,84.9264,22458.0
2020-01-23 10:00:00,99.22,99.67,99.06,99.39,13883.0,84.9179,85.303,84.7809,85.0634,13883.0
2020-01-23 10:30:00,99.46,99.75,99.41,99.48,12700.0,85.1233,85.3715,85.0805,85.1404,12700.0
2020-01-23 11:00:00,99.5,99.5,98.96,99.03,15839.0,85.1575,85.1575,84.6953,84.7552,15839.0
2020-01-23 11:30:00,99.07,99.62,99.07,99.49,11728.0,84.7895,85.2602,84.7895,85.1489,11728.0
2020-01-23 12:00:00,99.48,99.77,99.41,99.68,12808.0,85.1404,85.3886,85.0805,85.3116,12808.0
2020-01-23 12:30:00,99.67,99.68,99.59,99.61,7256.0,85.303,85.3116,85.2345,85.2516,7256.0
2020-01-23 13:00:00,99.63,99.92,99.58,99.88,13318.0,85.2688,85.517,85.226,85.4827,13318.0
2020-01-23 13:30:00,99.8,99.97,99.78,99.94,12952.0,85.4143,85.5598,85.3971,85.5341,12952.0
2020-01-23 14:00:00,99.95,100.33,99.95,100.24,9639.0,85.5426,85.8679,85.5426,85.7908,9639.0
2020-01-23 14:30:00,100.29,100.34,100.14,100.34,13666.0,85.8336,85.8764,85.7052,85.8764,13666.0
2020-01-23 15:00:00,100.31,100.36,100.18,100.34,11610.0,85.8507,85.8935,85.7395,85.8764,11610.0
2020-01-23 15:30:00,100.32,100.36,100.12,100.15,83164.0,85.8593,85.8935,85.6881,85.7138,83164.0
2020-01-24 09:30:00,100.28,100.4,99.04,99.67,39778.0,85.8251,85.9278,84.7638,85.303,39778.0
2020-01-24 10:00:00,99.61,99.62,99.02,99.14,32176.0,85.2516,85.2602,84.7467,84.8494,32176.0
2020-01-24 10:30:00,99.17,99.17,98.69,99.0,23792.0,84.8751,84.8751,84.4643,84.7296,23792.0
2020-01-24 11:00:00,99.01,99.27,98.73,98.91,19092.0,84.7381,84.9607,84.4985,84.6525,19092.0
2020-01-24 11:30:00,98.87,98.93,98.55,98.61,14139.0,84.6183,84.6697,84.3444,84.3958,14139.0
2020-01-24 12:00:00,98.61,98.68,98.3,98.35,18570.0,84.3958,84.4557,84.1305,84.1733,18570.0
2020-01-24 12:30:00,98.41,98.69,98.4,98.45,19693.0,84.2246,84.4643,84.2161,84.2589,19693.0
2020-01-24 13:00:00,98.43,98.43,98.22,98.28,16083.0,84.2417,84.2417,84.062,84.1134,16083.0
2020-01-24 13:30:00,98.25,98.34,98.04,98.07,10994.0,84.0877,84.1647,83.908,83.9336,10994.0
2020-01-24 14:00:00,98.07,98.1,97.69,97.72,21626.0,83.9336,83.9593,83.6084,83.6341,21626.0
2020-01-24 14:30:00,97.75,98.15,97.74,98.12,20428.0,83.6598,84.0021,83.6512,83.9764,20428.0
2020-01-24 15:00:00,98.14,98.22,98.0,98.1,31753.0,83.9935,84.062,83.8737,83.9593,31753.0
2020-01-24 15:30:00,98.09,98.15,97.77,98.06,106293.0,83.9507,84.0021,83.6769,83.9251,106293.0
2020-01-27 09:30:00,96.96,97.05,96.21,96.3,52831.0,82.9836,83.0607,82.3417,82.4188,52831.0
2020-01-27 10:00:00,96.28,96.33,95.68,96.33,40574.0,82.4016,82.4444,81.8881,82.4444,40574.0
2020-01-27 10:30:00,96.3,96.3,95.86,96.25,21421.0,82.4188,82.4188,82.0422,82.376,21421.0
2020-01-27 11:00:00,96.29,96.36,95.92,96.12,19455.0,82.4102,82.4701,82.0935,82.2647,19455.0
2020-01-27 11:30:00,96.09,96.74,96.05,96.64,35254.0,82.239,82.7953,82.2048,82.7098,35254.0
2020-01-27 12:00:00,96.63,96.97,96.54,96.84,13590.0,82.7012,82.9922,82.6242,82.8809,13590.0
2020-01-27 12:30:00,96.85,96.89,96.57,96.72,13840.0,82.8895,82.9237,82.6498,82.7782,13840.0
2020-01-27 13:00:00,96.76,96.88,96.56,96.8,14294.0,82.8125,82.9152,82.6413,82.8467,14294.0
2020-01-27 13:30:00,96.8,96.84,96.55,96.57,22883.0,82.8467,82.8809,82.6327,82.6498,22883.0
2020-01-27 14:00:00,96.6,96.86,96.44,96.76,24430.0,82.6755,82.898,82.5386,82.8125,24430.0
2020-01-27 14:30:00,96.76,96.83,96.31,96.39,23422.0,82.8125,82.8724,82.4273,82.4958,23422.0
2020-01-27 15:00:00,96.4,96.45,96.2,96.29,27677.0,82.5044,82.5471,82.3332,82.4102,27677.0
2020-01-27 15:30:00,96.25,96.33,95.99,96.15,98207.0,82.376,82.4444,82.1535,82.2904,98207.0
2020-01-28 09:30:00,96.88,96.88,96.01,96.39,26080.0,82.9152,82.9152,82.1706,82.4958,26080.0
2020-01-28 10:00:00,96.49,97.2,96.45,97.08,22821.0,82.5814,83.189,82.5471,83.0863,22821.0
2020-01-28 10:30:00,97.07,97.22,96.94,96.98,18538.0,83.0778,83.2062,82.9665,83.0007,18538.0
2020-01-28 11:00:00,96.99,97.08,96.73,96.94,16331.0,83.0093,83.0863,82.7868,82.9665,16331.0
2020-01-28 11:30:00,96.93,97.02,96.66,96.92,10645.0,82.958,83.035,82.7269,82.9494,10645.0
2020-01-28 12:00:00,96.91,97.07,96.89,97.0,15970.0,82.9408,83.0778,82.9237,83.0179,15970.0
2020-01-28 12:30:00,96.99,97.02,96.76,97.01,18979.0,83.0093,83.035,82.8125,83.0264,18979.0
2020-01-28 13:00:00,97.01,97.01,96.77,96.89,11755.0,83.0264,83.0264,82.821,82.9237,11755.0
2020-01-28 13:30:00,96.85,97.14,96.81,97.12,13488.0,82.8895,83.1377,82.8553,83.1206,13488.0
2020-01-28 14:00:00,97.13,97.15,96.97,97.02,13544.0,83.1291,83.1462,82.9922,83.035,13544.0
2020-01-28 14:30:00,97.01,97.2,96.85,96.85,22124.0,83.0264,83.189,82.8895,82.8895,22124.0
2020-01-28 15:00:00,96.83,96.85,96.57,96.68,20067.0,82.8724,82.8895,82.6498,82.744,20067.0
2020-01-28 15:30:00,96.7,96.7,96.48,96.59,73506.0,82.7611,82.7611,82.5728,82.667,73506.0
2020-01-29 09:30:00,96.87,97.29,96.71,96.76,18044.0,82.9066,83.2661,82.7697,82.8125,18044.0
2020-01-29 10:00:00,96.68,97.03,96.59,96.95,9955.0,82.744,83.0435,82.667,82.9751,9955.0
2020-01-29 10:30:00,96.98,97.27,96.88,97.25,11923.0,83.0007,83.2489,82.9152,83.2318,11923.0
2020-01-29 11:00:00,97.3,97.63,97.27,97.54,14486.0,83.2746,83.5571,83.2489,83.48,14486.0
2020-01-29 11:30:00,97.53,97.53,97.33,97.43,9530.0,83.4715,83.4715,83.3003,83.3859,9530.0
2020-01-29 12:00:00,97.44,97.52,97.39,97.47,11342.0,83.3944,83.4629,83.3516,83.4201,11342.0
2020-01-29 12:30:00,97.46,97.62,97.3,97.56,12694.0,83.4116,83.5485,83.2746,83.4971,12694.0
2020-01-29 13:00:00,97.54,97.77,97.5,97.66,12973.0,83.48,83.6769,83.4458,83.5827,12973.0
2020-01-29 13:30:00,97.67,97.86,97.58,97.86,9937.0,83.5913,83.7539,83.5143,83.7539,9937.0
2020-01-29 14:00:00,97.78,97.93,97.66,97.72,19651.0,83.6854,83.8138,83.5827,83.6341,19651.0
2020-01-29 14:30:00,97.74,97.76,97.5,97.51,13681.0,83.6512,83.6683,83.4458,83.4543,13681.0
2020-01-29 15:00:00,97.51,97.51,97.16,97.39,21840.0,83.4543,83.4543,83.1548,83.3516,21840.0
2020-01-29 15:30:00,97.4,97.42,97.05,97.16,82348.0,83.3602,83.3773,83.0607,83.1548,82348.0
2020-01-30 09:30:00,96.36,96.77,95.85,96.51,27293.0,82.4701,82.821,82.0336,82.5985,27293.0
2020-01-30 10:00:00,96.48,96.61,96.27,96.39,20203.0,82.5728,82.6841,82.3931,82.4958,20203.0
2020-01-30 10:30:00,96.39,96.44,95.89,96.03,15851.0,82.4958,82.5386,82.0679,82.1877,15851.0
2020-01-30 11:00:00,96.07,96.33,96.03,96.27,13695.0,82.2219,82.4444,82.1877,82.3931,13695.0
2020-01-30 11:30:00,96.2,96.53,96.07,96.33,10653.0,82.3332,82.6156,82.2219,82.4444,10653.0
2020-01-30 12:00:00,96.31,96.34,95.98,95.98,10730.0,82.4273,82.453,82.1449,82.1449,10730.0
2020-01-30 12:30:00,96.05,96.05,95.73,95.79,14888.0,82.2048,82.2048,81.9309,81.9823,14888.0
2020-01-30 13:00:00,95.81,95.82,95.55,95.72,7679.0,81.9994,82.008,81.7769,81.9224,7679.0
2020-01-30 13:30:00,95.64,95.75,95.58,95.65,12048.0,81.8539,81.948,81.8026,81.8625,12048.0
2020-01-30 14:00:00,95.7,95.94,95.62,95.83,15252.0,81.9053,82.1107,81.8368,82.0165,15252.0
2020-01-30 14:30:00,95.8,96.26,95.63,96.09,28471.0,81.9908,82.3845,81.8453,82.239,28471.0
2020-01-30 15:00:00,96.18,96.65,96.11,96.62,31366.0,82.3161,82.7183,82.2562,82.6926,31366.0
2020-01-30 15:30:00,96.62,97.03,96.53,96.89,110260.0,82.6926,83.0435,82.6156,82.9237,110260.0
2020-01-31 09:30:00,96.69,96.91,95.84,96.11,28557.0,82.7525,82.9408,82.0251,82.2562,28557.0
2020-01-31 10:00:00,96.12,96.23,95.61,95.64,17255.0,82.2647,82.3589,81.8282,81.8539,17255.0
2020-01-31 10:30:00,95.59,95.64,95.05,95.09,15227.0,81.8111,81.8539,81.3489,81.3832,15227.0
2020-01-31 11:00:00,95.11,95.21,94.85,94.86,16727.0,81.4003,81.4859,81.1778,81.1863,16727.0
2020-01-31 11:30:00,94.89,95.17,94.71,95.14,10973.0,81.212,81.4516,81.058,81.426,10973.0
2020-01-31 12:00:00,95.13,95.25,94.75,94.8,35469.0,81.4174,81.5201,81.0922,81.135,35469.0
2020-01-31 12:30:00,94.81,94.82,93.93,94.17,33065.0,81.1435,81.1521,80.3904,80.5958,33065.0
2020-01-31 13:00:00,94.17,94.34,93.99,94.05,56050.0,80.5958,80.7413,80.4417,80.4931,56050.0
2020-01-31 13:30:00,94.02,94.07,93.81,93.92,16457.0,80.4674,80.5102,80.2877,80.3818,16457.0
2020-01-31 14:00:00,93.94,94.02,93.72,93.8,26223.0,80.3989,80.4674,80.2107,80.2791,26223.0
2020-01-31 14:30:00,93.77,94.04,93.76,93.97,27665.0,80.2535,80.4845,80.2449,80.4246,27665.0
2020-01-31 15:00:00,93.98,94.05,93.73,93.8,31949.0,80.4332,80.4931,80.2192,80.2791,31949.0
2020-01-31 15:30:00,93.78,93.88,93.47,93.56,173986.0,80.262,80.3476,79.9967,80.0737,173986.0
2020-02-03 09:30:00,94.17,94.51,93.88,94.26,51445.0,80.5958,80.8868,80.3476,80.6728,51445.0
2020-02-03 10:00:00,94.33,95.5,94.33,95.44,31485.0,80.7327,81.7341,80.7327,81.6827,31485.0
2020-02-03 10:30:00,95.47,95.54,94.92,94.99,20088.0,81.7084,81.7683,81.2377,81.2976,20088.0
2020-02-03 11:00:00,94.99,95.05,94.86,94.93,31029.0,81.2976,81.3489,81.1863,81.2462,31029.0
2020-02-03 11:30:00,94.92,94.96,94.67,94.8,22507.0,81.2377,81.2719,81.0237,81.135,22507.0
2020-02-03 12:00:00,94.8,95.0,94.7,94.93,20071.0,81.135,81.3062,81.0494,81.2462,20071.0
2020-02-03 12:30:00,94.94,94.97,94.72,94.88,10872.0,81.2548,81.2805,81.0665,81.2035,10872.0
2020-02-03 13:00:00,94.91,94.91,94.66,94.82,11289.0,81.2291,81.2291,81.0152,81.1521,11289.0
2020-02-03 13:30:00,94.81,94.88,94.68,94.79,9088.0,81.1435,81.2035,81.0323,81.1264,9088.0
2020-02-03 14:00:00,94.78,94.83,94.67,94.7,23629.0,81.1179,81.1607,81.0237,81.0494,23629.0
2020-02-03 14:30:00,94.71,94.97,94.69,94.86,21777.0,81.058,81.2805,81.0408,81.1863,21777.0
2020-02-03 15:00:00,94.83,94.94,94.7,94.92,21152.0,81.1607,81.2548,81.0494,81.2377,21152.0
2020-02-03 15:30:00,94.91,94.92,94.26,94.29,73884.0,81.2291,81.2377,80.6728,80.6985,73884.0
2020-02-04 09:30:00,95.94,96.74,95.66,96.73,29800.0,82.1107,82.7953,81.871,82.7868,29800.0
2020-02-04 10:00:00,96.81,97.16,96.38,97.11,31208.0,82.8553,83.1548,82.4872,83.112,31208.0
2020-02-04 10:30:00,97.08,97.11,96.52,96.6,14969.0,83.0863,83.112,82.6071,82.6755,14969.0
2020-02-04 11:00:00,96.62,96.66,96.24,96.4,24644.0,82.6926,82.7269,82.3674,82.5044,24644.0
2020-02-04 11:30:00,96.38,96.39,95.99,96.09,24261.0,82.4872,82.4958,82.1535,82.239,24261.0
2020-02-04 12:00:00,96.11,96.26,96.03,96.2,19791.0,82.2562,82.3845,82.1877,82.3332,19791.0
2020-02-04 12:30:00,96.16,96.37,96.14,96.25,7832.0,82.2989,82.4787,82.2818,82.376,7832.0
2020-02-04 13:00:00,96.24,96.44,96.17,96.19,12627.0,82.3674,82.5386,82.3075,82.3246,12627.0
2020-02-04 13:30:00,96.19,96.27,96.09,96.27,14759.0,82.3246,82.3931,82.239,82.3931,14759.0
2020-02-04 14:00:00,96.23,96.23,95.95,95.97,18785.0,82.3589,82.3589,82.1192,82.1363,18785.0
2020-02-04 14:30:00,95.92,96.31,95.92,96.22,11551.0,82.0935,82.4273,82.0935,82.3503,11551.0
2020-02-04 15:00:00,96.18,96.26,95.97,96.01,24941.0,82.3161,82.3845,82.1363,82.1706,24941.0
2020-02-04 15:30:00,96.03,96.09,95.36,95.4,122427.0,82.1877,82.239,81.6143,81.6485,122427.0
2020-02-05 09:30:00,96.16,96.87,96.12,96.56,20732.0,82.2989,82.9066,82.2647,82.6413,20732.0
2020-02-05 10:00:00,96.56,96.9,96.35,96.47,42261.0,82.6413,82.9323,82.4616,82.5643,42261.0
2020-02-05 10:30:00,96.44,96.86,96.34,96.83,23787.0,82.5386,82.898,82.453,82.8724,23787.0
2020-02-05 11:00:00,96.82,97.23,96.77,97.18,13984.0,82.8638,83.2147,82.821,83.1719,13984.0
2020-02-05 11:30:00,97.17,97.4,97.14,97.36,15766.0,83.1634,83.3602,83.1377,83.326,15766.0
2020-02-05 12:00:00,97.36,97.71,97.29,97.46,18824.0,83.326,83.6255,83.2661,83.4116,18824.0
2020-02-05 12:30:00,97.46,97.7,97.44,97.64,14417.0,83.4116,83.617,83.3944,83.5656,14417.0
2020-02-05 13:00:00,97.65,98.14,97.58,98.12,17915.0,83.5742,83.9935,83.5143,83.9764,17915.0
2020-02-05 13:30:00,98.12,98.19,97.93,98.06,22564.0,83.9764,84.0363,83.8138,83.9251,22564.0
2020-02-05 14:00:00,98.06,98.15,97.83,98.05,17483.0,83.9251,84.0021,83.7282,83.9165,17483.0
2020-02-05 14:30:00,98.04,98.12,97.87,98.01,20086.0,83.908,83.9764,83.7625,83.8823,20086.0
2020-02-05 15:00:00,98.01,98.18,97.92,98.12,20947.0,83.8823,84.0278,83.8052,83.9764,20947.0
2020-02-05 15:30:00,98.13,98.25,97.85,98.03,91482.0,83.985,84.0877,83.7453,83.8994,91482.0
2020-02-06 09:30:00,98.56,98.68,97.05,97.38,20702.0,84.353,84.4557,83.0607,83.3431,20702.0
2020-02-06 10:00:00,97.41,97.52,96.72,96.84,16721.0,83.3688,83.4629,82.7782,82.8809,16721.0
2020-02-06 10:30:00,96.86,96.95,96.56,96.63,14687.0,82.898,82.9751,82.6413,82.7012,14687.0
2020-02-06 11:00:00,96.6,96.73,96.48,96.67,14735.0,82.6755,82.7868,82.5728,82.7354,14735.0
2020-02-06 11:30:00,96.72,96.72,96.48,96.54,11288.0,82.7782,82.7782,82.5728,82.6242,11288.0
2020-02-06 12:00:00,96.49,96.55,96.31,96.44,14378.0,82.5814,82.6327,82.4273,82.5386,14378.0
2020-02-06 12:30:00,96.46,96.46,96.27,96.33,13461.0,82.5557,82.5557,82.3931,82.4444,13461.0
2020-02-06 13:00:00,96.31,96.39,96.11,96.11,14270.0,82.4273,82.4958,82.2562,82.2562,14270.0
2020-02-06 13:30:00,96.09,96.13,95.76,95.76,22801.0,82.239,82.2733,81.9566,81.9566,22801.0
2020-02-06 14:00:00,95.79,96.03,95.72,96.01,29343.0,81.9823,82.1877,81.9224,82.1706,29343.0
2020-02-06 14:30:00,96.06,96.39,96.06,96.3,11284.0,82.2134,82.4958,82.2134,82.4188,11284.0
2020-02-06 15:00:00,96.26,96.41,96.04,96.3,20413.0,82.3845,82.5129,82.1962,82.4188,20413.0
2020-02-06 15:30:00,96.3,96.38,96.14,96.16,99305.0,82.4188,82.4872,82.2818,82.2989,99305.0
2020-02-07 09:30:00,95.57,95.63,94.92,95.08,24358.0,81.794,81.8453,81.2377,81.3746,24358.0
2020-02-07 10:00:00,95.07,95.58,94.94,95.53,12955.0,81.3661,81.8026,81.2548,81.7598,12955.0
2020-02-07 10:30:00,95.57,95.58,95.25,95.28,18829.0,81.794,81.8026,81.5201,81.5458,18829.0
2020-02-07 11:00:00,95.23,95.72,95.21,95.66,12167.0,81.503,81.9224,81.4859,81.871,12167.0
2020-02-07 11:30:00,95.68,95.8,95.29,95.39,14240.0,81.8881,81.9908,81.5544,81.6399,14240.0
2020-02-07 12:00:00,95.39,95.64,95.31,95.37,7130.0,81.6399,81.8539,81.5715,81.6228,7130.0
2020-02-07 12:30:00,95.38,95.4,95.2,95.2,5470.0,81.6314,81.6485,81.4773,81.4773,5470.0
2020-02-07 13:00:00,95.23,95.26,95.06,95.25,10003.0,81.503,81.5287,81.3575,81.5201,10003.0
2020-02-07 13:30:00,95.28,95.38,95.08,95.08,10655.0,81.5458,81.6314,81.3746,81.3746,10655.0
2020-02-07 14:00:00,95.14,95.19,94.95,95.16,12310.0,81.426,81.4688,81.2634,81.4431,12310.0
2020-02-07 14:30:00,95.16,95.52,95.16,95.49,14205.0,81.4431,81.7512,81.4431,81.7255,14205.0
2020-02-07 15:00:00,95.48,95.65,95.46,95.64,18241.0,81.717,81.8625,81.6998,81.8539,18241.0
2020-02-07 15:30:00,95.64,95.84,95.3,95.39,84483.0,81.8539,82.0251,81.5629,81.6399,84483.0
2020-02-10 09:30:00,95.34,95.47,94.76,95.16,16067.0,81.5971,81.7084,81.1007,81.4431,16067.0
2020-02-10 10:00:00,95.16,95.56,95.02,95.04,16051.0,81.4431,81.7854,81.3233,81.3404,16051.0
2020-02-10 10:30:00,95.13,95.18,94.98,95.02,10091.0,81.4174,81.4602,81.289,81.3233,10091.0
2020-02-10 11:00:00,95.03,95.3,95.01,95.01,9052.0,81.3318,81.5629,81.3147,81.3147,9052.0
2020-02-10 11:30:00,95.01,95.02,94.75,94.78,8503.0,81.3147,81.3233,81.0922,81.1179,8503.0
2020-02-10 12:00:00,94.76,94.76,94.45,94.51,21491.0,81.1007,81.1007,80.8354,80.8868,21491.0
2020-02-10 12:30:00,94.51,94.59,94.43,94.56,19251.0,80.8868,80.9553,80.8183,80.9296,19251.0
2020-02-10 13:00:00,94.56,94.7,94.45,94.69,23948.0,80.9296,81.0494,80.8354,81.0408,23948.0
2020-02-10 13:30:00,94.71,94.81,94.61,94.8,9975.0,81.058,81.1435,80.9724,81.135,9975.0
2020-02-10 14:00:00,94.82,94.82,94.56,94.65,9433.0,81.1521,81.1521,80.9296,81.0066,9433.0
2020-02-10 14:30:00,94.6,94.93,94.58,94.93,8555.0,80.9638,81.2462,80.9467,81.2462,8555.0
2020-02-10 15:00:00,94.9,94.95,94.78,94.87,13771.0,81.2206,81.2634,81.1179,81.1949,13771.0
2020-02-10 15:30:00,94.91,95.17,94.82,95.15,71479.0,81.2291,81.4516,81.1521,81.4345,71479.0
2020-02-11 09:30:00,95.21,95.4,94.84,95.32,36869.0,81.4859,81.6485,81.1692,81.58,36869.0
2020-02-11 10:00:00,95.36,95.78,95.36,95.56,24980.0,81.6143,81.9737,81.6143,81.7854,24980.0
2020-02-11 10:30:00,95.55,95.94,95.53,95.83,13898.0,81.7769,82.1107,81.7598,82.0165,13898.0
2020-02-11 11:00:00,95.88,95.95,95.43,95.48,15111.0,82.0593,82.1192,81.6742,81.717,15111.0
2020-02-11 11:30:00,95.5,95.57,95.43,95.46,16958.0,81.7341,81.794,81.6742,81.6998,16958.0
2020-02-11 12:00:00,95.44,95.67,95.36,95.65,17071.0,81.6827,81.8796,81.6143,81.8625,17071.0
2020-02-11 12:30:00,95.68,95.85,95.52,95.7,11898.0,81.8881,82.0336,81.7512,81.9053,11898.0
2020-02-11 13:00:00,95.7,95.81,95.63,95.81,12103.0,81.9053,81.9994,81.8453,81.9994,12103.0
2020-02-11 13:30:00,95.81,95.92,95.73,95.83,14640.0,81.9994,82.0935,81.9309,82.0165,14640.0
2020-02-11 14:00:00,95.85,95.97,95.69,95.97,18354.0,82.0336,82.1363,81.8967,82.1363,18354.0
2020-02-11 14:30:00,95.98,96.07,95.77,95.8,14758.0,82.1449,82.2219,81.9652,81.9908,14758.0
2020-02-11 15:00:00,95.81,95.92,95.66,95.88,18736.0,81.9994,82.0935,81.871,82.0593,18736.0
2020-02-11 15:30:00,95.91,95.95,95.65,95.7,72469.0,82.085,82.1192,81.8625,81.9053,72469.0
2020-02-12 09:30:00,96.07,96.59,95.71,96.38,31200.0,82.2219,82.667,81.9138,82.4872,31200.0
2020-02-12 10:00:00,96.41,96.56,96.15,96.41,12548.0,82.5129,82.6413,82.2904,82.5129,12548.0
2020-02-12 10:30:00,96.41,96.57,96.22,96.36,23574.0,82.5129,82.6498,82.3503,82.4701,23574.0
2020-02-12 11:00:00,96.39,96.47,96.18,96.41,17242.0,82.4958,82.5643,82.3161,82.5129,17242.0
2020-02-12 11:30:00,96.43,96.48,96.16,96.39,19685.0,82.53,82.5728,82.2989,82.4958,19685.0
2020-02-12 12:00:00,96.41,96.54,96.41,96.5,13370.0,82.5129,82.6242,82.5129,82.5899,13370.0
2020-02-12 12:30:00,96.5,96.77,96.5,96.68,7760.0,82.5899,82.821,82.5899,82.744,7760.0
2020-02-12 13:00:00,96.68,96.7,96.46,96.51,12808.0,82.744,82.7611,82.5557,82.5985,12808.0
2020-02-12 13:30:00,96.52,96.65,96.5,96.62,11924.0,82.6071,82.7183,82.5899,82.6926,11924.0
2020-02-12 14:00:00,96.63,96.73,96.51,96.51,12516.0,82.7012,82.7868,82.5985,82.5985,12516.0
2020-02-12 14:30:00,96.51,96.57,96.43,96.45,8158.0,82.5985,82.6498,82.53,82.5471,8158.0
2020-02-12 15:00:00,96.5,96.69,96.43,96.66,17462.0,82.5899,82.7525,82.53,82.7269,17462.0
2020-02-12 15:30:00,96.67,96.71,96.51,96.56,55048.0,82.7354,82.7697,82.5985,82.6413,55048.0
2020-02-13 09:30:00,96.01,96.37,95.69,96.23,28157.0,82.1706,82.4787,81.8967,82.3589,28157.0
2020-02-13 10:00:00,96.11,96.29,95.81,96.27,12007.0,82.2562,82.4102,81.9994,82.3931,12007.0
2020-02-13 10:30:00,96.27,96.49,96.08,96.42,10264.0,82.3931,82.5814,82.2305,82.5215,10264.0
2020-02-13 11:00:00,96.41,96.57,96.33,96.56,13389.0,82.5129,82.6498,82.4444,82.6413,13389.0
2020-02-13 11:30:00,96.54,96.73,96.52,96.56,13329.0,82.6242,82.7868,82.6071,82.6413,13329.0
2020-02-13 12:00:00,96.56,96.77,96.54,96.67,9155.0,82.6413,82.821,82.6242,82.7354,9155.0
2020-02-13 12:30:00,96.65,96.74,96.6,96.62,5587.0,82.7183,82.7953,82.6755,82.6926,5587.0
2020-02-13 13:00:00,96.57,96.63,96.42,96.61,7814.0,82.6498,82.7012,82.5215,82.6841,7814.0
2020-02-13 13:30:00,96.6,96.84,96.53,96.56,8417.0,82.6755,82.8809,82.6156,82.6413,8417.0
2020-02-13 14:00:00,96.59,96.81,96.54,96.76,14019.0,82.667,82.8553,82.6242,82.8125,14019.0
2020-02-13 14:30:00,96.76,96.82,96.67,96.8,13911.0,82.8125,82.8638,82.7354,82.8467,13911.0
2020-02-13 15:00:00,96.8,96.85,96.69,96.78,17390.0,82.8467,82.8895,82.7525,82.8296,17390.0
2020-02-13 15:30:00,96.8,96.97,96.68,96.96,70667.0,82.8467,82.9922,82.744,82.9836,70667.0
2020-02-14 09:30:00,96.98,96.98,96.37,96.5,22310.0,83.0007,83.0007,82.4787,82.5899,22310.0
2020-02-14 10:00:00,96.54,96.7,96.39,96.53,12420.0,82.6242,82.7611,82.4958,82.6156,12420.0
2020-02-14 10:30:00,96.49,96.69,96.2,96.3,20391.0,82.5814,82.7525,82.3332,82.4188,20391.0
2020-02-14 11:00:00,96.28,96.56,96.21,96.46,22563.0,82.4016,82.6413,82.3417,82.5557,22563.0
2020-02-14 11:30:00,96.45,96.49,96.15,96.18,14120.0,82.5471,82.5814,82.2904,82.3161,14120.0
2020-02-14 12:00:00,96.18,96.32,96.05,96.2,26474.0,82.3161,82.4359,82.2048,82.3332,26474.0
2020-02-14 12:30:00,96.27,96.3,96.06,96.16,15550.0,82.3931,82.4188,82.2134,82.2989,15550.0
2020-02-14 13:00:00,96.16,96.16,95.86,95.86,20784.0,82.2989,82.2989,82.0422,82.0422,20784.0
2020-02-14 13:30:00,95.86,95.97,95.69,95.72,24465.0,82.0422,82.1363,81.8967,81.9224,24465.0
2020-02-14 14:00:00,95.68,96.04,95.68,96.04,15787.0,81.8881,82.1962,81.8881,82.1962,15787.0
2020-02-14 14:30:00,96.04,96.16,95.9,96.07,22512.0,82.1962,82.2989,82.0764,82.2219,22512.0
2020-02-14 15:00:00,96.1,96.4,95.96,96.35,36034.0,82.2476,82.5044,82.1278,82.4616,36034.0
2020-02-14 15:30:00,96.32,96.5,96.28,96.49,113893.0,82.4359,82.5899,82.4016,82.5814,113893.0
2020-02-18 09:30:00,96.34,97.71,96.0,97.14,66092.0,82.453,83.6255,82.162,83.1377,66092.0
2020-02-18 10:00:00,97.14,97.36,96.84,96.93,36907.0,83.1377,83.326,82.8809,82.958,36907.0
2020-02-18 10:30:00,97.0,97.08,96.58,96.67,46722.0,83.0179,83.0863,82.6584,82.7354,46722.0
2020-02-18 11:00:00,96.67,96.75,96.0,96.15,44942.0,82.7354,82.8039,82.162,82.2904,44942.0
2020-02-18 11:30:00,96.15,96.3,95.91,96.09,35826.0,82.2904,82.4188,82.085,82.239,35826.0
2020-02-18 12:00:00,96.1,96.45,96.06,96.25,47267.0,82.2476,82.5471,82.2134,82.376,47267.0
2020-02-18 12:30:00,96.27,96.5,96.24,96.29,41527.0,82.3931,82.5899,82.3674,82.4102,41527.0
2020-02-18 13:00:00,96.29,96.48,96.22,96.45,50624.0,82.4102,82.5728,82.3503,82.5471,50624.0
2020-02-18 13:30:00,96.45,96.61,96.42,96.58,109652.0,82.5471,82.6841,82.5215,82.6584,109652.0
2020-02-18 14:00:00,96.6,96.92,96.54,96.77,44436.0,82.6755,82.9494,82.6242,82.821,44436.0
2020-02-18 14:30:00,96.75,97.35,96.75,97.29,71516.0,82.8039,83.3174,82.8039,83.2661,71516.0
2020-02-18 15:00:00,97.27,97.48,96.94,97.01,67733.0,83.2489,83.4287,82.9665,83.0264,67733.0
2020-02-18 15:30:00,97.02,97.03,96.5,96.79,221908.0,83.035,83.0435,82.5899,82.8381,221908.0
2020-02-19 09:30:00,100.0,102.0,98.99,99.51,156699.0,85.5854,87.2971,84.721,85.1661,156699.0
2020-02-19 10:00:00,99.5,99.99,99.09,99.73,91502.0,85.1575,85.5769,84.8066,85.3543,91502.0
2020-02-19 10:30:00,99.71,100.4,99.59,99.85,54884.0,85.3372,85.9278,85.2345,85.457,54884.0
2020-02-19 11:00:00,99.81,99.96,99.17,99.56,60460.0,85.4228,85.5512,84.8751,85.2088,60460.0
2020-02-19 11:30:00,99.61,99.74,98.79,98.87,56810.0,85.2516,85.3629,84.5498,84.6183,56810.0
2020-02-19 12:00:00,98.78,99.37,98.5,99.28,67803.0,84.5413,85.0462,84.3016,84.9692,67803.0
2020-02-19 12:30:00,99.26,100.2,99.17,100.2,40105.0,84.9521,85.7566,84.8751,85.7566,40105.0
2020-02-19 13:00:00,100.14,100.78,99.89,100.63,49673.0,85.7052,86.253,85.4913,86.1246,49673.0
2020-02-19 13:30:00,100.63,101.03,100.22,100.23,70214.0,86.1246,86.467,85.7737,85.7823,70214.0
2020-02-19 14:00:00,100.16,100.56,100.14,100.51,42340.0,85.7224,86.0647,85.7052,86.0219,42340.0
2020-02-19 14:30:00,100.49,100.49,100.01,100.07,35873.0,86.0048,86.0048,85.594,85.6453,35873.0
2020-02-19 15:00:00,100.1,100.29,100.02,100.24,46555.0,85.671,85.8336,85.6025,85.7908,46555.0
2020-02-19 15:30:00,100.22,100.35,99.07,99.35,184452.0,85.7737,85.885,84.7895,85.0291,184452.0
2020-02-20 09:30:00,98.68,98.85,98.0,98.48,45706.0,84.4557,84.6012,83.8737,84.2845,45706.0
2020-02-20 10:00:00,98.54,99.29,98.28,98.81,32269.0,84.3359,84.9778,84.1134,84.567,32269.0
2020-02-20 10:30:00,98.9,98.94,98.58,98.92,30458.0,84.644,84.6782,84.3701,84.6611,30458.0
2020-02-20 11:00:00,98.98,99.11,98.59,98.59,31923.0,84.7125,84.8237,84.3787,84.3787,31923.0
2020-02-20 11:30:00,98.58,99.27,98.37,99.23,24216.0,84.3701,84.9607,84.1904,84.9264,24216.0
2020-02-20 12:00:00,99.22,99.25,98.9,99.11,26384.0,84.9179,84.9435,84.644,84.8237,26384.0
2020-02-20 12:30:00,99.14,99.86,99.12,99.86,22272.0,84.8494,85.4656,84.8323,85.4656,22272.0
2020-02-20 13:00:00,99.91,99.93,99.52,99.52,29490.0,85.5084,85.5255,85.1746,85.1746,29490.0
2020-02-20 13:30:00,99.56,99.62,99.35,99.35,21949.0,85.2088,85.2602,85.0291,85.0291,21949.0
2020-02-20 14:00:00,99.39,99.63,99.23,99.35,23568.0,85.0634,85.2688,84.9264,85.0291,23568.0
2020-02-20 14:30:00,99.33,99.65,99.33,99.54,26731.0,85.012,85.2859,85.012,85.1917,26731.0
2020-02-20 15:00:00,99.53,99.66,99.32,99.58,39539.0,85.1832,85.2944,85.0034,85.226,39539.0
2020-02-20 15:30:00,99.56,99.82,99.29,99.56,109019.0,85.2088,85.4314,84.9778,85.2088,109019.0
2020-02-21 09:30:00,99.02,99.39,97.09,97.36,73292.0,84.7467,85.0634,83.0949,83.326,73292.0
2020-02-21 10:00:00,97.31,97.92,97.0,97.92,48046.0,83.2832,83.8052,83.0179,83.8052,48046.0
2020-02-21 10:30:00,97.91,98.04,97.25,97.82,57743.0,83.7967,83.908,83.2318,83.7197,57743.0
2020-02-21 11:00:00,97.83,97.83,96.66,96.7,43431.0,83.7282,83.7282,82.7269,82.7611,43431.0
2020-02-21 11:30:00,96.7,96.98,96.65,96.86,35831.0,82.7611,83.0007,82.7183,82.898,35831.0
2020-02-21 12:00:00,96.89,97.04,96.53,97.04,25225.0,82.9237,83.0521,82.6156,83.0521,25225.0
2020-02-21 12:30:00,97.08,97.08,96.8,96.85,20306.0,83.0863,83.0863,82.8467,82.8895,20306.0
2020-02-21 13:00:00,96.83,97.08,96.02,96.04,42281.0,82.8724,83.0863,82.1791,82.1962,42281.0
2020-02-21 13:30:00,96.08,96.66,96.04,96.31,30567.0,82.2305,82.7269,82.1962,82.4273,30567.0
2020-02-21 14:00:00,96.3,96.59,96.25,96.48,32047.0,82.4188,82.667,82.376,82.5728,32047.0
2020-02-21 14:30:00,96.47,96.6,96.18,96.45,33308.0,82.5643,82.6755,82.3161,82.5471,33308.0
2020-02-21 15:00:00,96.46,96.48,96.18,96.27,46500.0,82.5557,82.5728,82.3161,82.3931,46500.0
2020-02-21 15:30:00,96.29,96.42,96.0,96.16,202420.0,82.4102,82.5215,82.162,82.2989,202420.0
2020-02-24 09:30:00,94.21,94.92,93.45,94.77,88962.0,80.63,81.2377,79.9796,81.1093,88962.0
2020-02-24 10:00:00,94.81,95.32,94.59,95.05,55040.0,81.1435,81.58,80.9553,81.3489,55040.0
2020-02-24 10:30:00,94.99,95.82,94.9,95.63,44243.0,81.2976,82.008,81.2206,81.8453,44243.0
2020-02-24 11:00:00,95.62,96.2,95.37,96.02,55923.0,81.8368,82.3332,81.6228,82.1791,55923.0
2020-02-24 11:30:00,96.07,96.17,95.73,95.93,49166.0,82.2219,82.3075,81.9309,82.1021,49166.0
2020-02-24 12:00:00,95.93,96.07,95.64,95.64,33705.0,82.1021,82.2219,81.8539,81.8539,33705.0
2020-02-24 12:30:00,95.59,95.8,95.36,95.58,46269.0,81.8111,81.9908,81.6143,81.8026,46269.0
2020-02-24 13:00:00,95.53,95.81,95.34,95.79,44911.0,81.7598,81.9994,81.5971,81.9823,44911.0
2020-02-24 13:30:00,95.78,96.05,95.7,95.95,25353.0,81.9737,82.2048,81.9053,82.1192,25353.0
2020-02-24 14:00:00,95.96,96.43,95.68,96.19,48135.0,82.1278,82.53,81.8881,82.3246,48135.0
2020-02-24 14:30:00,96.2,96.6,96.1,96.6,24341.0,82.3332,82.6755,82.2476,82.6755,24341.0
2020-02-24 15:00:00,96.61,96.79,96.09,96.14,41038.0,82.6841,82.8381,82.239,82.2818,41038.0
2020-02-24 15:30:00,96.18,96.45,95.64,95.72,253040.0,82.3161,82.5471,81.8539,81.9224,253040.0
2020-02-25 09:30:00,95.9,95.9,94.68,95.05,33813.0,82.0764,82.0764,81.0323,81.3489,33813.0
2020-02-25 10:00:00,94.94,95.26,94.76,94.81,44424.0,81.2548,81.5287,81.1007,81.1435,44424.0
2020-02-25 10:30:00,94.82,95.03,94.49,94.97,37401.0,81.1521,81.3318,80.8697,81.2805,37401.0
2020-02-25 11:00:00,95.0,95.23,94.5,95.12,43060.0,81.3062,81.503,80.8782,81.4089,43060.0
2020-02-25 11:30:00,95.1,95.32,94.85,94.88,22644.0,81.3917,81.58,81.1778,81.2035,22644.0
2020-02-25 12:00:00,94.9,94.9,94.31,94.34,27880.0,81.2206,81.2206,80.7156,80.7413,27880.0
2020-02-25 12:30:00,94.4,94.56,94.14,94.17,28263.0,80.7926,80.9296,80.5701,80.5958,28263.0
2020-02-25 13:00:00,94.14,94.44,94.08,94.16,20587.0,80.5701,80.8269,80.5188,80.5872,20587.0
2020-02-25 13:30:00,94.13,94.24,93.84,93.84,31866.0,80.5616,80.6557,80.3134,80.3134,31866.0
2020-02-25 14:00:00,93.86,93.89,92.98,92.98,52877.0,80.3305,80.3562,79.5773,79.5773,52877.0
2020-02-25 14:30:00,93.03,93.78,92.85,93.46,48782.0,79.6201,80.262,79.4661,79.9881,48782.0
2020-02-25 15:00:00,93.64,93.78,92.6,92.71,45488.0,80.1422,80.262,79.2521,79.3462,45488.0
2020-02-25 15:30:00,92.7,92.81,91.98,92.04,265293.0,79.3377,79.4318,78.7215,78.7728,265293.0
2020-02-26 09:30:00,93.1,93.63,92.55,92.72,47801.0,79.68,80.1336,79.2093,79.3548,47801.0
2020-02-26 10:00:00,92.67,93.18,92.48,93.08,31219.0,79.312,79.7485,79.1494,79.6629,31219.0
2020-02-26 10:30:00,93.09,93.7,93.04,93.48,30810.0,79.6715,80.1935,79.6287,80.0053,30810.0
2020-02-26 11:00:00,93.5,94.79,93.39,94.14,100153.0,80.0224,81.1264,79.9282,80.5701,100153.0
2020-02-26 11:30:00,94.13,94.18,93.39,93.58,29103.0,80.5616,80.6044,79.9282,80.0908,29103.0
2020-02-26 12:00:00,93.56,93.6,92.93,92.99,32937.0,80.0737,80.108,79.5345,79.5859,32937.0
2020-02-26 12:30:00,93.08,93.19,92.55,92.71,21976.0,79.6629,79.7571,79.2093,79.3462,21976.0
2020-02-26 13:00:00,92.75,92.77,92.29,92.45,19102.0,79.3805,79.3976,78.9868,79.1237,19102.0
2020-02-26 13:30:00,92.42,92.42,91.22,91.22,30724.0,79.0981,79.0981,78.071,78.071,30724.0
2020-02-26 14:00:00,91.27,91.68,90.88,91.07,26845.0,78.1138,78.4647,77.78,77.9426,26845.0
2020-02-26 14:30:00,91.09,91.33,90.59,90.62,32378.0,77.9598,78.1652,77.5318,77.5575,32378.0
2020-02-26 15:00:00,90.61,91.06,90.44,90.67,47191.0,77.549,77.9341,77.4035,77.6003,47191.0
2020-02-26 15:30:00,90.69,90.79,90.12,90.19,242854.0,77.6174,77.703,77.1296,77.1895,242854.0
2020-02-27 09:30:00,88.95,89.34,88.1,88.59,53549.0,76.1282,76.462,75.4008,75.8201,53549.0
2020-02-27 10:00:00,88.54,88.82,87.83,88.33,39758.0,75.7773,76.017,75.1697,75.5976,39758.0
2020-02-27 10:30:00,88.28,89.26,87.92,89.26,45040.0,75.5548,76.3936,75.2467,76.3936,45040.0
2020-02-27 11:00:00,89.17,89.79,89.16,89.39,39797.0,76.3165,76.8472,76.308,76.5048,39797.0
2020-02-27 11:30:00,89.36,90.18,89.2,90.14,35700.0,76.4791,77.1809,76.3422,77.1467,35700.0
2020-02-27 12:00:00,90.09,90.83,90.0,90.43,34965.0,77.1039,77.7372,77.0269,77.3949,34965.0
2020-02-27 12:30:00,90.49,90.9,90.37,90.37,29606.0,77.4463,77.7972,77.3435,77.3435,29606.0
2020-02-27 13:00:00,90.35,90.77,90.15,90.19,27901.0,77.3264,77.6859,77.1553,77.1895,27901.0
2020-02-27 13:30:00,90.16,90.29,88.79,88.9,51158.0,77.1638,77.2751,75.9913,76.0854,51158.0
2020-02-27 14:00:00,88.91,88.97,88.32,88.68,36107.0,76.094,76.1454,75.589,75.8972,36107.0
2020-02-27 14:30:00,88.68,88.69,88.0,88.0,81890.0,75.8972,75.9057,75.3152,75.3152,81890.0
2020-02-27 15:00:00,88.04,88.37,87.84,87.91,49389.0,75.3494,75.6318,75.1782,75.2381,49389.0
2020-02-27 15:30:00,87.93,88.17,86.7,86.75,251365.0,75.2553,75.4607,74.2026,74.2454,251365.0
2020-02-28 09:30:00,84.68,86.57,84.41,85.22,137089.0,72.4737,74.0913,72.2427,72.9359,137089.0
2020-02-28 10:00:00,85.34,86.02,85.17,85.36,88058.0,73.0386,73.6206,72.8931,73.0557,88058.0
2020-02-28 10:30:00,85.19,86.28,84.89,86.01,75306.0,72.9102,73.8431,72.6535,73.612,75306.0
2020-02-28 11:00:00,85.93,86.15,85.4,85.96,50347.0,73.5436,73.7318,73.09,73.5692,50347.0
2020-02-28 11:30:00,85.99,87.09,85.92,86.15,49188.0,73.5949,74.5363,73.535,73.7318,49188.0
2020-02-28 12:00:00,86.1,86.21,85.42,86.09,62210.0,73.6891,73.7832,73.1071,73.6805,62210.0
2020-02-28 12:30:00,86.25,86.89,85.95,86.88,39747.0,73.8174,74.3652,73.5607,74.3566,39747.0
2020-02-28 13:00:00,86.82,86.96,86.08,86.18,41532.0,74.3053,74.4251,73.6719,73.7575,41532.0
2020-02-28 13:30:00,86.13,86.13,85.28,85.81,54388.0,73.7147,73.7147,72.9873,73.4409,54388.0
2020-02-28 14:00:00,85.81,86.0,85.14,85.7,55943.0,73.4409,73.6035,72.8674,73.3467,55943.0
2020-02-28 14:30:00,85.72,86.99,85.66,86.2,58435.0,73.3638,74.4508,73.3125,73.7746,58435.0
2020-02-28 15:00:00,86.31,86.63,85.75,85.84,61344.0,73.8688,74.1427,73.3895,73.4665,61344.0
2020-02-28 15:30:00,85.81,87.34,85.45,87.25,225408.0,73.4409,74.7503,73.1327,74.6733,225408.0
2020-03-02 09:30:00,87.61,87.61,85.18,85.22,89920.0,74.9814,74.9814,72.9017,72.9359,89920.0
2020-03-02 10:00:00,85.31,85.56,84.63,85.51,54356.0,73.0129,73.2269,72.4309,73.1841,54356.0
2020-03-02 10:30:00,85.53,86.72,85.26,86.14,49836.0,73.2012,74.2197,72.9701,73.7233,49836.0
2020-03-02 11:00:00,86.14,86.88,85.92,86.54,35232.0,73.7233,74.3566,73.535,74.0656,35232.0
2020-03-02 11:30:00,86.55,86.86,86.18,86.71,43869.0,74.0742,74.3395,73.7575,74.2111,43869.0
2020-03-02 12:00:00,86.76,87.14,86.31,86.62,33891.0,74.2539,74.5791,73.8688,74.1341,33891.0
2020-03-02 12:30:00,86.64,87.29,86.64,86.9,32548.0,74.1512,74.7075,74.1512,74.3737,32548.0
2020-03-02 13:00:00,86.85,86.93,85.94,86.08,25071.0,74.3309,74.3994,73.5521,73.6719,25071.0
2020-03-02 13:30:00,86.16,86.47,85.93,86.39,23962.0,73.7404,74.0057,73.5436,73.9372,23962.0
2020-03-02 14:00:00,86.4,86.52,86.23,86.24,28159.0,73.9458,74.0485,73.8003,73.8089,28159.0
2020-03-02 14:30:00,86.28,86.69,85.95,86.38,73268.0,73.8431,74.194,73.5607,73.9287,73268.0
2020-03-02 15:00:00,86.41,87.57,86.41,87.44,78508.0,73.9544,74.9472,73.9544,74.8359,78508.0
2020-03-02 15:30:00,87.49,89.08,87.45,89.08,160363.0,74.8787,76.2395,74.8445,76.2395,160363.0
2020-03-03 09:30:00,88.39,88.65,86.89,87.43,110882.0,75.649,75.8715,74.3652,74.8273,110882.0
2020-03-03 10:00:00,87.45,89.71,87.45,88.63,71407.0,74.8445,76.7787,74.8445,75.8544,71407.0
2020-03-03 10:30:00,88.64,88.86,88.12,88.58,75792.0,75.8629,76.0512,75.4179,75.8116,75792.0
2020-03-03 11:00:00,88.5,88.64,86.31,86.34,52512.0,75.7431,75.8629,73.8688,73.8945,52512.0
2020-03-03 11:30:00,86.31,87.44,86.19,87.38,41999.0,73.8688,74.8359,73.7661,74.7845,41999.0
2020-03-03 12:00:00,87.34,87.63,86.82,86.87,36806.0,74.7503,74.9985,74.3053,74.3481,36806.0
2020-03-03 12:30:00,86.87,87.34,86.6,87.14,26046.0,74.3481,74.7503,74.117,74.5791,26046.0
2020-03-03 13:00:00,87.09,87.09,86.0,86.51,50806.0,74.5363,74.5363,73.6035,74.04,50806.0
2020-03-03 13:30:00,86.5,86.69,85.94,86.01,43950.0,74.0314,74.194,73.5521,73.612,43950.0
2020-03-03 14:00:00,86.0,86.2,85.16,85.91,41747.0,73.6035,73.7746,72.8845,73.5264,41747.0
2020-03-03 14:30:00,85.84,86.75,85.69,86.72,66566.0,73.4665,74.2454,73.3382,74.2197,66566.0
2020-03-03 15:00:00,86.71,87.4,86.56,87.37,41109.0,74.2111,74.8017,74.0827,74.776,41109.0
2020-03-03 15:30:00,87.3,87.3,86.03,86.37,187067.0,74.7161,74.7161,73.6291,73.9201,187067.0
2020-03-04 09:30:00,87.67,87.67,86.01,86.27,42433.0,75.0327,75.0327,73.612,73.8345,42433.0
2020-03-04 10:00:00,86.29,87.21,85.67,87.05,22594.0,73.8517,74.639,73.321,74.5021,22594.0
2020-03-04 10:30:00,86.84,86.87,85.9,85.93,35687.0,74.3224,74.3481,73.5179,73.5436,35687.0
2020-03-04 11:00:00,86.08,86.23,85.81,86.21,24704.0,73.6719,73.8003,73.4409,73.7832,24704.0
2020-03-04 11:30:00,86.23,86.28,85.88,86.12,25778.0,73.8003,73.8431,73.5008,73.7062,25778.0
2020-03-04 12:00:00,86.16,86.52,86.15,86.52,19632.0,73.7404,74.0485,73.7318,74.0485,19632.0
2020-03-04 12:30:00,86.52,87.0,86.22,86.91,20917.0,74.0485,74.4593,73.7918,74.3823,20917.0
2020-03-04 13:00:00,86.96,87.42,86.84,87.41,19906.0,74.4251,74.8188,74.3224,74.8102,19906.0
2020-03-04 13:30:00,87.39,87.5,87.17,87.34,23840.0,74.7931,74.8872,74.6048,74.7503,23840.0
2020-03-04 14:00:00,87.41,87.99,87.26,87.88,16002.0,74.8102,75.3066,74.6818,75.2125,16002.0
2020-03-04 14:30:00,87.94,88.29,87.8,88.18,29510.0,75.2638,75.5634,75.144,75.4692,29510.0
2020-03-04 15:00:00,88.2,88.64,88.01,88.61,35040.0,75.4863,75.8629,75.3237,75.8372,35040.0
2020-03-04 15:30:00,88.67,89.37,88.58,89.24,115480.0,75.8886,76.4877,75.8116,76.3764,115480.0
2020-03-05 09:30:00,85.92,86.51,85.8,86.13,55741.0,74.2133,74.7229,74.1096,74.3946,55741.0
2020-03-05 10:00:00,86.1,87.01,86.1,86.34,33821.0,74.3687,75.1547,74.3687,74.576,33821.0
2020-03-05 10:30:00,86.39,86.62,86.18,86.18,38502.0,74.6192,74.8179,74.4378,74.4378,38502.0
2020-03-05 11:00:00,86.19,86.84,86.08,86.62,31376.0,74.4465,75.0079,74.3515,74.8179,31376.0
2020-03-05 11:30:00,86.61,86.71,85.61,85.84,27245.0,74.8092,74.8956,73.9455,74.1442,27245.0
2020-03-05 12:00:00,85.9,86.04,85.25,85.38,28841.0,74.196,74.3169,73.6345,73.7468,28841.0
2020-03-05 12:30:00,85.38,85.55,84.88,84.98,64162.0,73.7468,73.8937,73.315,73.4013,64162.0
2020-03-05 13:00:00,84.98,85.1,84.43,84.54,16336.0,73.4013,73.505,72.9263,73.0213,16336.0
2020-03-05 13:30:00,84.62,85.1,84.37,85.1,27708.0,73.0904,73.505,72.8744,73.505,27708.0
2020-03-05 14:00:00,84.99,85.19,84.59,84.8,46099.0,73.41,73.5827,73.0645,73.2459,46099.0
2020-03-05 14:30:00,84.81,85.79,84.59,85.53,89513.0,73.2545,74.101,73.0645,73.8764,89513.0
2020-03-05 15:00:00,85.49,85.91,85.07,85.43,48337.0,73.8418,74.2046,73.4791,73.79,48337.0
2020-03-05 15:30:00,85.45,85.93,85.31,85.68,102868.0,73.8073,74.2219,73.6864,74.006,102868.0
2020-03-06 09:30:00,83.35,84.47,82.99,84.12,66309.0,71.9934,72.9608,71.6825,72.6585,66309.0
2020-03-06 10:00:00,84.01,84.75,83.7,84.68,45136.0,72.5635,73.2027,72.2957,73.1422,45136.0
2020-03-06 10:30:00,84.82,84.86,83.8,84.29,53878.0,73.2631,73.2977,72.3821,72.8053,53878.0
2020-03-06 11:00:00,84.19,84.28,83.4,83.51,74884.0,72.719,72.7967,72.0366,72.1316,74884.0
2020-03-06 11:30:00,83.5,83.7,82.86,83.19,36606.0,72.123,72.2957,71.5702,71.8552,36606.0
2020-03-06 12:00:00,83.12,83.2,82.7,82.84,59048.0,71.7948,71.8639,71.432,71.5529,59048.0
2020-03-06 12:30:00,82.83,83.59,82.83,83.09,53519.0,71.5443,72.2007,71.5443,71.7688,53519.0
2020-03-06 13:00:00,83.17,83.27,82.86,82.9,43855.0,71.8379,71.9243,71.5702,71.6047,43855.0
2020-03-06 13:30:00,82.96,83.1,82.22,82.31,56459.0,71.6566,71.7775,71.0174,71.0951,56459.0
2020-03-06 14:00:00,82.24,82.26,81.63,81.66,77537.0,71.0347,71.0519,70.5078,70.5337,77537.0
2020-03-06 14:30:00,81.67,81.67,80.78,80.92,155139.0,70.5423,70.5423,69.7736,69.8945,155139.0
2020-03-06 15:00:00,80.91,81.78,80.9,81.5,70426.0,69.8859,70.6373,69.8772,70.3955,70426.0
2020-03-06 15:30:00,81.46,83.18,81.42,82.78,314709.0,70.3609,71.8466,70.3264,71.5011,314709.0
2020-03-09 09:30:00,78.5,80.33,77.72,79.27,58144.0,67.8042,69.3849,67.1305,68.4693,58144.0
2020-03-09 10:00:00,79.3,79.43,77.36,78.27,130967.0,68.4952,68.6075,66.8196,67.6056,130967.0
2020-03-09 10:30:00,78.23,78.56,77.92,78.21,78144.0,67.571,67.8561,67.3033,67.5538,78144.0
2020-03-09 11:00:00,78.15,79.83,78.0,79.65,69639.0,67.5019,68.953,67.3724,68.7976,69639.0
2020-03-09 11:30:00,79.59,81.34,79.06,81.03,112176.0,68.7457,70.2573,68.2879,69.9895,112176.0
2020-03-09 12:00:00,80.94,81.93,80.42,80.71,128907.0,69.9118,70.7669,69.4626,69.7131,128907.0
2020-03-09 12:30:00,80.63,81.0,80.28,80.68,103020.0,69.644,69.9636,69.3417,69.6872,103020.0
2020-03-09 13:00:00,80.67,81.34,80.58,80.92,53773.0,69.6786,70.2573,69.6008,69.8945,53773.0
2020-03-09 13:30:00,80.92,80.98,79.95,80.14,52577.0,69.8945,69.9463,69.0567,69.2208,52577.0
2020-03-09 14:00:00,80.16,80.42,79.68,79.8,49615.0,69.2381,69.4626,68.8235,68.9271,49615.0
2020-03-09 14:30:00,79.81,80.85,79.54,80.65,65896.0,68.9358,69.8341,68.7025,69.6613,65896.0
2020-03-09 15:00:00,80.58,81.1,80.09,80.51,103359.0,69.6008,70.05,69.1776,69.5404,103359.0
2020-03-09 15:30:00,80.42,81.19,80.14,80.15,227688.0,69.4626,70.1277,69.2208,69.2294,227688.0
2020-03-10 09:30:00,83.08,83.83,82.17,83.81,54480.0,71.7602,72.408,70.9742,72.3907,54480.0
2020-03-10 10:00:00,83.81,85.38,83.73,84.26,65974.0,72.3907,73.7468,72.3216,72.7794,65974.0
2020-03-10 10:30:00,84.2,84.21,83.03,83.08,68320.0,72.7276,72.7362,71.717,71.7602,68320.0
2020-03-10 11:00:00,83.13,83.51,82.01,82.04,37001.0,71.8034,72.1316,70.836,70.8619,37001.0
2020-03-10 11:30:00,82.06,82.57,81.49,81.73,41603.0,70.8792,71.3197,70.3868,70.5941,41603.0
2020-03-10 12:00:00,81.88,83.96,81.88,83.24,87595.0,70.7237,72.5203,70.7237,71.8984,87595.0
2020-03-10 12:30:00,83.14,83.15,82.23,82.52,44626.0,71.812,71.8207,71.026,71.2765,44626.0
2020-03-10 13:00:00,82.37,83.6,82.12,82.95,50282.0,71.1469,72.2094,70.931,71.6479,50282.0
2020-03-10 13:30:00,83.05,83.28,81.92,82.21,39389.0,71.7343,71.933,70.7583,71.0087,39389.0
2020-03-10 14:00:00,82.15,83.23,81.82,83.23,28749.0,70.9569,71.8898,70.6719,71.8898,28749.0
2020-03-10 14:30:00,83.31,84.92,83.2,84.5,36585.0,71.9589,73.3495,71.8639,72.9867,36585.0
2020-03-10 15:00:00,84.66,85.56,84.42,85.23,42370.0,73.1249,73.9023,72.9176,73.6173,42370.0
2020-03-10 15:30:00,85.19,85.99,84.86,85.91,153003.0,73.5827,74.2737,73.2977,74.2046,153003.0
2020-03-11 09:30:00,83.55,84.32,83.0,83.87,55888.0,72.1662,72.8313,71.6911,72.4426,55888.0
2020-03-11 10:00:00,83.81,84.53,82.9,82.9,43086.0,72.3907,73.0126,71.6047,71.6047,43086.0
2020-03-11 10:30:00,82.9,84.06,82.7,83.94,94589.0,71.6047,72.6067,71.432,72.503,94589.0
2020-03-11 11:00:00,84.02,84.36,83.69,84.28,56234.0,72.5721,72.8658,72.2871,72.7967,56234.0
2020-03-11 11:30:00,84.32,84.72,83.88,84.46,73153.0,72.8313,73.1768,72.4512,72.9522,73153.0
2020-03-11 12:00:00,84.4,85.45,84.19,85.1,52772.0,72.9004,73.8073,72.719,73.505,52772.0
2020-03-11 12:30:00,85.06,85.15,83.9,84.62,66729.0,73.4704,73.5482,72.4685,73.0904,66729.0
2020-03-11 13:00:00,84.61,85.21,84.12,85.13,34601.0,73.0817,73.6,72.6585,73.5309,34601.0
2020-03-11 13:30:00,85.06,85.17,84.47,84.79,51909.0,73.4704,73.5654,72.9608,73.2372,51909.0
2020-03-11 14:00:00,84.85,84.92,83.88,84.03,54143.0,73.289,73.3495,72.4512,72.5808,54143.0
2020-03-11 14:30:00,84.16,84.3,83.22,83.49,57167.0,72.6931,72.814,71.8811,72.1143,57167.0
2020-03-11 15:00:00,83.52,83.71,82.9,83.68,75503.0,72.1403,72.3044,71.6047,72.2785,75503.0
2020-03-11 15:30:00,83.63,84.55,83.53,83.9,209577.0,72.2353,73.0299,72.1489,72.4685,209577.0
2020-03-12 09:30:00,78.66,79.38,75.22,78.19,94626.0,67.9424,68.5643,64.9711,67.5365,94626.0
2020-03-12 10:00:00,77.98,79.24,76.48,78.55,114997.0,67.3551,68.4434,66.0595,67.8474,114997.0
2020-03-12 10:30:00,78.57,79.39,78.51,78.9,162900.0,67.8647,68.573,67.8129,68.1497,162900.0
2020-03-12 11:00:00,78.9,79.55,78.34,79.41,77678.0,68.1497,68.7112,67.666,68.5903,77678.0
2020-03-12 11:30:00,79.41,79.87,78.33,78.46,54346.0,68.5903,68.9876,67.6574,67.7697,54346.0
2020-03-12 12:00:00,78.51,79.77,78.02,79.69,73227.0,67.8129,68.9012,67.3896,68.8321,73227.0
2020-03-12 12:30:00,79.55,81.0,77.84,80.65,50312.0,68.7112,69.9636,67.2342,69.6613,50312.0
2020-03-12 13:00:00,80.49,82.59,80.16,80.44,103412.0,69.5231,71.337,69.2381,69.4799,103412.0
2020-03-12 13:30:00,80.42,80.68,78.81,79.86,55213.0,69.4626,69.6872,68.072,68.9789,55213.0
2020-03-12 14:00:00,79.98,80.1,78.42,78.55,57823.0,69.0826,69.1862,67.7351,67.8474,57823.0
2020-03-12 14:30:00,78.48,79.34,78.18,78.81,104023.0,67.787,68.5298,67.5278,68.072,104023.0
2020-03-12 15:00:00,78.76,79.43,78.45,78.66,127661.0,68.0288,68.6075,67.7611,67.9424,127661.0
2020-03-12 15:30:00,78.71,79.95,77.9,78.44,376987.0,67.9856,69.0567,67.286,67.7524,376987.0
2020-03-13 09:30:00,81.33,81.88,79.79,80.14,163986.0,70.2486,70.7237,68.9185,69.2208,163986.0
2020-03-13 10:00:00,80.19,81.25,79.92,80.21,58684.0,69.264,70.1795,69.0308,69.2813,58684.0
2020-03-13 10:30:00,80.4,80.48,78.5,78.65,50260.0,69.4454,69.5145,67.8042,67.9338,50260.0
2020-03-13 11:00:00,78.62,79.24,76.9,76.9,51243.0,67.9079,68.4434,66.4222,66.4222,51243.0
2020-03-13 11:30:00,76.93,77.22,75.68,76.81,50183.0,66.4482,66.6986,65.3685,66.3445,50183.0
2020-03-13 12:00:00,76.88,77.13,75.81,76.43,40564.0,66.405,66.6209,65.4808,66.0163,40564.0
2020-03-13 12:30:00,76.36,77.94,76.33,77.53,39806.0,65.9558,67.3205,65.9299,66.9664,39806.0
2020-03-13 13:00:00,77.55,77.78,76.85,77.58,57642.0,66.9837,67.1823,66.3791,67.0096,57642.0
2020-03-13 13:30:00,77.6,78.16,77.02,77.5,58272.0,67.0269,67.5106,66.5259,66.9405,58272.0
2020-03-13 14:00:00,77.58,77.71,76.58,76.59,55506.0,67.0096,67.1219,66.1458,66.1545,55506.0
2020-03-13 14:30:00,76.54,77.04,75.92,77.02,58989.0,66.1113,66.5432,65.5758,66.5259,58989.0
2020-03-13 15:00:00,77.14,77.62,76.05,77.12,73893.0,66.6295,67.0441,65.6881,66.6123,73893.0
2020-03-13 15:30:00,77.11,79.53,76.06,79.27,275824.0,66.6036,68.6939,65.6967,68.4693,275824.0
2020-03-16 09:30:00,70.76,73.8,70.42,73.38,33966.0,61.1188,63.7446,60.8252,63.3819,33966.0
2020-03-16 10:00:00,72.94,73.25,70.0,70.75,69367.0,63.0018,63.2696,60.4624,61.1102,69367.0
2020-03-16 10:30:00,70.77,72.37,70.77,71.21,57433.0,61.1275,62.5095,61.1275,61.5075,57433.0
2020-03-16 11:00:00,71.27,74.09,71.19,73.02,90006.0,61.5593,63.9951,61.4902,63.0709,90006.0
2020-03-16 11:30:00,73.16,73.24,71.87,72.66,66903.0,63.1918,63.2609,62.0776,62.76,66903.0
2020-03-16 12:00:00,72.5,73.12,72.06,72.69,57485.0,62.6218,63.1573,62.2417,62.7859,57485.0
2020-03-16 12:30:00,72.72,73.26,72.68,73.15,72264.0,62.8118,63.2782,62.7772,63.1832,72264.0
2020-03-16 13:00:00,73.17,74.59,73.15,74.08,56217.0,63.2005,64.427,63.1832,63.9865,56217.0
2020-03-16 13:30:00,74.0,74.09,73.23,73.26,48088.0,63.9174,63.9951,63.2523,63.2782,48088.0
2020-03-16 14:00:00,73.27,73.32,71.93,72.49,54571.0,63.2868,63.33,62.1294,62.6131,54571.0
2020-03-16 14:30:00,72.53,74.35,72.51,74.24,49856.0,62.6477,64.2197,62.6304,64.1247,49856.0
2020-03-16 15:00:00,74.26,74.6,73.71,74.04,64703.0,64.1419,64.4356,63.6669,63.9519,64703.0
2020-03-16 15:30:00,74.03,74.04,70.25,70.94,247978.0,63.9433,63.9519,60.6783,61.2743,247978.0
2020-03-17 09:30:00,72.05,74.0,70.57,70.62,70156.0,62.2331,63.9174,60.9547,60.9979,70156.0
2020-03-17 10:00:00,70.63,73.69,70.5,73.55,43507.0,61.0065,63.6496,60.8943,63.5287,43507.0
2020-03-17 10:30:00,73.54,74.74,72.38,72.75,96147.0,63.5201,64.5565,62.5181,62.8377,96147.0
2020-03-17 11:00:00,72.67,73.79,72.34,73.33,53148.0,62.7686,63.736,62.4836,63.3387,53148.0
2020-03-17 11:30:00,73.39,73.93,73.02,73.54,52994.0,63.3905,63.8569,63.0709,63.5201,52994.0
2020-03-17 12:00:00,73.65,76.12,73.64,75.01,66151.0,63.6151,65.7485,63.6064,64.7898,66151.0
2020-03-17 12:30:00,75.02,75.08,73.48,73.57,37024.0,64.7984,64.8502,63.4682,63.546,37024.0
2020-03-17 13:00:00,73.66,73.7,71.4,72.36,50285.0,63.6237,63.6582,61.6716,62.5008,50285.0
2020-03-17 13:30:00,72.28,72.7,71.7,72.08,56806.0,62.4317,62.7945,61.9308,62.259,56806.0
2020-03-17 14:00:00,72.12,73.7,71.59,73.7,60264.0,62.2935,63.6582,61.8357,63.6582,60264.0
2020-03-17 14:30:00,73.76,74.95,73.62,74.21,51836.0,63.7101,64.7379,63.5892,64.0988,51836.0
2020-03-17 15:00:00,74.13,74.97,73.0,73.65,72603.0,64.0297,64.7552,63.0536,63.6151,72603.0
2020-03-17 15:30:00,73.62,76.86,73.57,76.79,222876.0,63.5892,66.3877,63.546,66.3272,222876.0
2020-03-18 09:30:00,72.1,73.27,69.73,70.51,82682.0,62.2763,63.2868,60.2292,60.9029,82682.0
2020-03-18 10:00:00,70.35,71.0,69.72,70.46,35797.0,60.7647,61.3261,60.2205,60.8597,35797.0
2020-03-18 10:30:00,70.45,70.82,68.74,68.77,54610.0,60.8511,61.1707,59.3741,59.4,54610.0
2020-03-18 11:00:00,68.55,68.58,66.39,67.12,63564.0,59.2099,59.2359,57.3442,57.9748,63564.0
2020-03-18 11:30:00,67.26,68.64,66.31,67.74,42978.0,58.0957,59.2877,57.2751,58.5103,42978.0
2020-03-18 12:00:00,67.59,67.92,66.32,66.56,64486.0,58.3807,58.6658,57.2838,57.4911,64486.0
2020-03-18 12:30:00,66.69,67.07,65.7,67.06,38872.0,57.6034,57.9316,56.7483,57.923,38872.0
2020-03-18 13:00:00,66.39,67.19,64.23,64.23,55320.0,57.3442,58.0352,55.4786,55.4786,55320.0
2020-03-18 13:30:00,64.18,64.53,62.03,62.17,88421.0,55.4354,55.7377,53.5783,53.6992,88421.0
2020-03-18 14:00:00,62.2,62.75,60.9,62.14,80243.0,53.7251,54.2002,52.6023,53.6733,80243.0
2020-03-18 14:30:00,62.09,64.38,61.65,64.16,68651.0,53.6301,55.6081,53.2501,55.4181,68651.0
2020-03-18 15:00:00,64.17,64.24,63.11,63.74,86662.0,55.4267,55.4872,54.5112,55.0553,86662.0
2020-03-18 15:30:00,63.73,66.69,62.0,66.34,193523.0,55.0467,57.6034,53.5524,57.3011,193523.0
2020-03-19 09:30:00,65.51,65.71,62.54,64.56,63457.0,56.5842,56.7569,54.0188,55.7636,63457.0
2020-03-19 10:00:00,64.61,66.32,64.22,65.84,98339.0,55.8068,57.2838,55.4699,56.8692,98339.0
2020-03-19 10:30:00,65.85,66.32,62.76,62.76,94140.0,56.8778,57.2838,54.2088,54.2088,94140.0
2020-03-19 11:00:00,62.59,65.05,62.59,65.04,59967.0,54.062,56.1868,54.062,56.1782,59967.0
2020-03-19 11:30:00,65.0,65.62,64.02,64.04,99739.0,56.1436,56.6792,55.2972,55.3144,99739.0
2020-03-19 12:00:00,64.03,64.14,62.5,63.43,68727.0,55.3058,55.4008,53.9843,54.7876,68727.0
2020-03-19 12:30:00,63.43,64.2,62.33,62.44,68489.0,54.7876,55.4526,53.8374,53.9324,68489.0
2020-03-19 13:00:00,62.43,63.18,62.37,62.7,69900.0,53.9238,54.5716,53.872,54.157,69900.0
2020-03-19 13:30:00,62.76,64.3,62.52,63.55,69072.0,54.2088,55.539,54.0015,54.8912,69072.0
2020-03-19 14:00:00,63.51,65.21,63.35,64.7,47891.0,54.8567,56.325,54.7185,55.8845,47891.0
2020-03-19 14:30:00,64.82,65.64,64.65,64.78,57053.0,55.9882,56.6964,55.8413,55.9536,57053.0
2020-03-19 15:00:00,64.73,65.24,64.38,64.52,79269.0,55.9104,56.3509,55.6081,55.729,79269.0
2020-03-19 15:30:00,64.52,64.89,63.81,64.44,258588.0,55.729,56.0486,55.1158,55.6599,258588.0
2020-03-20 09:30:00,65.16,65.29,60.51,60.68,253627.0,56.2818,56.3941,52.2654,52.4122,253627.0
2020-03-20 10:00:00,60.74,64.69,60.7,63.23,124894.0,52.4641,55.8759,52.4295,54.6148,124894.0
2020-03-20 10:30:00,63.29,63.55,61.01,63.28,128688.0,54.6666,54.8912,52.6973,54.658,128688.0
2020-03-20 11:00:00,63.18,63.74,60.75,60.84,74821.0,54.5716,55.0553,52.4727,52.5504,74821.0
2020-03-20 11:30:00,60.77,61.23,59.31,59.64,78048.0,52.49,52.8873,51.2289,51.5139,78048.0
2020-03-20 12:00:00,59.63,60.48,58.63,58.76,100675.0,51.5053,52.2395,50.6416,50.7539,100675.0
2020-03-20 12:30:00,58.65,59.38,58.3,59.17,181919.0,50.6588,51.2894,50.3565,51.108,181919.0
2020-03-20 13:00:00,59.17,59.95,58.01,58.6,112305.0,51.108,51.7817,50.106,50.6157,112305.0
2020-03-20 13:30:00,58.65,59.11,57.65,58.79,101768.0,50.6588,51.0562,49.7951,50.7798,101768.0
2020-03-20 14:00:00,58.78,59.05,57.73,58.27,148700.0,50.7711,51.0043,49.8642,50.3306,148700.0
2020-03-20 14:30:00,58.48,58.48,57.18,57.35,79094.0,50.512,50.512,49.3891,49.536,79094.0
2020-03-20 15:00:00,57.32,57.33,55.02,56.41,133295.0,49.5101,49.5187,47.5234,48.724,133295.0
2020-03-20 15:30:00,56.48,57.31,55.33,55.33,293096.0,48.7845,49.5014,47.7912,47.7912,293096.0
2020-03-23 09:30:00,55.23,55.45,52.12,53.93,167570.0,47.7048,47.8948,45.0186,46.5819,167570.0
2020-03-23 10:00:00,53.9,54.15,52.53,53.92,90145.0,46.556,46.772,45.3727,46.5733,90145.0
2020-03-23 10:30:00,53.82,53.82,52.64,53.35,74529.0,46.4869,46.4869,45.4677,46.081,74529.0
2020-03-23 11:00:00,53.46,54.0,52.04,52.05,77195.0,46.176,46.6424,44.9495,44.9581,77195.0
2020-03-23 11:30:00,52.0,52.45,51.33,51.46,95813.0,44.9149,45.3036,44.3362,44.4485,95813.0
2020-03-23 12:00:00,51.49,52.26,50.78,51.7,93213.0,44.4744,45.1395,43.8611,44.6558,93213.0
2020-03-23 12:30:00,51.71,52.8,51.04,52.35,56431.0,44.6644,45.6059,44.0857,45.2172,56431.0
2020-03-23 13:00:00,52.37,53.25,51.53,51.66,61078.0,45.2345,45.9946,44.509,44.6212,61078.0
2020-03-23 13:30:00,51.54,52.05,50.1,50.76,165754.0,44.5176,44.9581,43.2738,43.8439,165754.0
2020-03-23 14:00:00,50.77,53.15,50.62,52.44,128548.0,43.8525,45.9082,43.7229,45.295,128548.0
2020-03-23 14:30:00,52.5,52.5,50.5,50.51,89544.0,45.3468,45.3468,43.6193,43.6279,89544.0
2020-03-23 15:00:00,50.61,50.87,50.22,50.32,141776.0,43.7143,43.9389,43.3774,43.4638,141776.0
2020-03-23 15:30:00,50.34,50.73,49.68,50.28,386987.0,43.4811,43.818,42.911,43.4293,386987.0
2020-03-24 09:30:00,52.79,54.43,52.31,53.21,145964.0,45.5973,47.0138,45.1827,45.96,145964.0
2020-03-24 10:00:00,53.28,55.17,52.79,55.17,100076.0,46.0205,47.653,45.5973,47.653,100076.0
2020-03-24 10:30:00,55.27,55.88,54.55,55.61,110624.0,47.7394,48.2663,47.1175,48.033,110624.0
2020-03-24 11:00:00,55.65,55.7,54.82,55.02,100086.0,48.0676,48.1108,47.3507,47.5234,100086.0
2020-03-24 11:30:00,55.11,56.35,55.07,56.3,60458.0,47.6012,48.6722,47.5666,48.629,60458.0
2020-03-24 12:00:00,56.37,58.43,56.29,58.43,85806.0,48.6895,50.4688,48.6204,50.4688,85806.0
2020-03-24 12:30:00,58.49,58.68,56.9,57.04,58452.0,50.5206,50.6848,49.1473,49.2682,58452.0
2020-03-24 13:00:00,56.91,57.35,56.21,56.95,46207.0,49.1559,49.536,48.5513,49.1905,46207.0
2020-03-24 13:30:00,56.95,58.22,56.92,57.47,69272.0,49.1905,50.2874,49.1646,49.6396,69272.0
2020-03-24 14:00:00,57.49,58.57,57.06,58.4,75732.0,49.6569,50.5897,49.2855,50.4429,75732.0
2020-03-24 14:30:00,58.32,58.91,58.0,58.81,65266.0,50.3738,50.8834,50.0974,50.797,65266.0
2020-03-24 15:00:00,58.79,60.2,58.48,60.16,130551.0,50.7798,51.9976,50.512,51.9631,130551.0
2020-03-24 15:30:00,60.16,61.26,59.72,60.75,198320.0,51.9631,52.9132,51.583,52.4727,198320.0
2020-03-25 09:30:00,60.94,63.86,60.49,60.49,137388.0,52.6368,55.159,52.2481,52.2481,137388.0
2020-03-25 10:00:00,60.64,61.55,59.89,61.18,83306.0,52.3777,53.1637,51.7299,52.8441,83306.0
2020-03-25 10:30:00,61.25,62.6,60.87,62.06,56710.0,52.9046,54.0706,52.5764,53.6042,56710.0
2020-03-25 11:00:00,61.85,63.4,61.84,62.7,79307.0,53.4228,54.7616,53.4142,54.157,79307.0
2020-03-25 11:30:00,62.6,63.0,62.25,62.65,40810.0,54.0706,54.4161,53.7683,54.1138,40810.0
2020-03-25 12:00:00,62.67,65.28,62.65,65.21,53754.0,54.1311,56.3855,54.1138,56.325,53754.0
2020-03-25 12:30:00,65.05,67.39,64.66,66.12,77353.0,56.1868,58.208,55.85,57.111,77353.0
2020-03-25 13:00:00,66.17,67.53,65.93,67.53,54405.0,57.1542,58.3289,56.9469,58.3289,54405.0
2020-03-25 13:30:00,67.55,68.3,67.16,67.71,70618.0,58.3462,58.994,58.0093,58.4844,70618.0
2020-03-25 14:00:00,67.7,67.98,66.43,67.05,84179.0,58.4758,58.7176,57.3788,57.9143,84179.0
2020-03-25 14:30:00,67.05,68.78,66.23,67.79,60098.0,57.9143,59.4086,57.2061,58.5535,60098.0
2020-03-25 15:00:00,67.77,68.47,67.16,67.63,93361.0,58.5362,59.1408,58.0093,58.4153,93361.0
2020-03-25 15:30:00,67.65,67.96,63.93,64.63,311209.0,58.4326,58.7003,55.2194,55.8241,311209.0
2020-03-26 09:30:00,65.05,66.16,63.49,65.83,133373.0,56.1868,57.1456,54.8394,56.8606,133373.0
2020-03-26 10:00:00,65.84,66.56,64.94,65.32,92399.0,56.8692,57.4911,56.0918,56.42,92399.0
2020-03-26 10:30:00,65.25,67.09,65.05,67.06,60283.0,56.3596,57.9489,56.1868,57.923,60283.0
2020-03-26 11:00:00,67.09,67.69,66.65,67.66,51094.0,57.9489,58.4671,57.5688,58.4412,51094.0
2020-03-26 11:30:00,67.63,68.14,67.01,67.37,59901.0,58.4153,58.8558,57.8798,58.1907,59901.0
2020-03-26 12:00:00,67.44,67.61,65.9,66.18,86830.0,58.2512,58.398,56.921,57.1629,86830.0
2020-03-26 12:30:00,66.24,66.77,65.79,66.26,43566.0,57.2147,57.6725,56.826,57.232,43566.0
2020-03-26 13:00:00,66.32,66.52,65.07,65.12,48806.0,57.2838,57.4565,56.2041,56.2473,48806.0
2020-03-26 13:30:00,65.03,66.58,64.59,65.97,168816.0,56.1696,57.5084,55.7895,56.9815,168816.0
2020-03-26 14:00:00,66.08,66.44,65.13,65.55,63770.0,57.0765,57.3874,56.2559,56.6187,63770.0
2020-03-26 14:30:00,65.61,67.24,65.5,67.24,65503.0,56.6705,58.0784,56.5755,58.0784,65503.0
2020-03-26 15:00:00,67.24,67.77,67.01,67.57,65492.0,58.0784,58.5362,57.8798,58.3635,65492.0
2020-03-26 15:30:00,67.62,69.26,66.79,68.39,178075.0,58.4067,59.8232,57.6897,59.0717,178075.0
2020-03-27 09:30:00,65.21,66.87,64.18,64.75,74319.0,56.325,57.7588,55.4354,55.9277,74319.0
2020-03-27 10:00:00,64.74,65.29,63.51,64.11,50140.0,55.9191,56.3941,54.8567,55.3749,50140.0
2020-03-27 10:30:00,63.98,64.31,63.51,64.06,42928.0,55.2626,55.5477,54.8567,55.3317,42928.0
2020-03-27 11:00:00,64.08,64.57,63.4,63.5,43171.0,55.349,55.7722,54.7616,54.848,43171.0
2020-03-27 11:30:00,63.77,64.32,63.28,63.48,58085.0,55.0812,55.5563,54.658,54.8307,58085.0
2020-03-27 12:00:00,63.46,64.19,63.34,64.08,37117.0,54.8135,55.444,54.7098,55.349,37117.0
2020-03-27 12:30:00,64.06,64.37,63.77,64.17,32020.0,55.3317,55.5995,55.0812,55.4267,32020.0
2020-03-27 13:00:00,64.14,64.45,63.5,63.68,32553.0,55.4008,55.6686,54.848,55.0035,32553.0
2020-03-27 13:30:00,63.75,65.09,63.71,64.7,43504.0,55.064,56.2214,55.0294,55.8845,43504.0
2020-03-27 14:00:00,64.67,64.75,64.21,64.36,47391.0,55.8586,55.9277,55.4613,55.5908,47391.0
2020-03-27 14:30:00,64.35,64.73,64.01,64.68,51604.0,55.5822,55.9104,55.2885,55.8672,51604.0
2020-03-27 15:00:00,64.69,66.24,64.46,66.04,73634.0,55.8759,57.2147,55.6772,57.0419,73634.0
2020-03-27 15:30:00,66.09,66.37,64.13,64.45,147400.0,57.0851,57.327,55.3922,55.6686,147400.0
2020-03-30 09:30:00,64.46,65.32,63.41,64.64,108532.0,55.6772,56.42,54.7703,55.8327,108532.0
2020-03-30 10:00:00,64.62,65.6,64.57,65.05,33752.0,55.8154,56.6619,55.7722,56.1868,33752.0
2020-03-30 10:30:00,65.03,65.92,64.85,65.28,30469.0,56.1696,56.9383,56.0141,56.3855,30469.0
2020-03-30 11:00:00,65.23,67.0,65.23,66.96,33019.0,56.3423,57.8711,56.3423,57.8366,33019.0
2020-03-30 11:30:00,66.87,67.2,66.4,66.53,29586.0,57.7588,58.0439,57.3529,57.4652,29586.0
2020-03-30 12:00:00,66.56,66.85,66.28,66.85,56000.0,57.4911,57.7416,57.2492,57.7416,56000.0
2020-03-30 12:30:00,66.78,66.97,66.31,66.88,30333.0,57.6811,57.8452,57.2751,57.7675,30333.0
2020-03-30 13:00:00,66.82,66.96,66.24,66.83,29515.0,57.7157,57.8366,57.2147,57.7243,29515.0
2020-03-30 13:30:00,66.88,66.9,65.89,66.01,38561.0,57.7675,57.7848,56.9124,57.016,38561.0
2020-03-30 14:00:00,66.0,66.27,65.35,65.94,56779.0,57.0074,57.2406,56.446,56.9556,56779.0
2020-03-30 14:30:00,65.82,66.55,65.81,66.31,35025.0,56.8519,57.4824,56.8433,57.2751,35025.0
2020-03-30 15:00:00,66.3,66.75,65.59,65.6,63481.0,57.2665,57.6552,56.6533,56.6619,63481.0
2020-03-30 15:30:00,65.69,66.77,65.69,65.97,152713.0,56.7396,57.6725,56.7396,56.9815,152713.0
2020-03-31 09:30:00,65.46,66.21,64.59,65.86,82215.0,56.541,57.1888,55.7895,56.8865,82215.0
2020-03-31 10:00:00,65.88,66.76,65.77,66.19,72475.0,56.9037,57.6638,56.8087,57.1715,72475.0
2020-03-31 10:30:00,66.21,66.79,65.91,66.46,45609.0,57.1888,57.6897,56.9297,57.4047,45609.0
2020-03-31 11:00:00,66.52,67.02,66.15,66.61,39336.0,57.4565,57.8884,57.137,57.5343,39336.0
2020-03-31 11:30:00,66.67,67.05,66.2,66.48,34815.0,57.5861,57.9143,57.1801,57.422,34815.0
2020-03-31 12:00:00,66.58,67.15,66.23,66.77,39870.0,57.5084,58.0007,57.2061,57.6725,39870.0
2020-03-31 12:30:00,66.78,67.24,66.41,66.92,72200.0,57.6811,58.0784,57.3615,57.802,72200.0
2020-03-31 13:00:00,66.92,67.15,66.22,66.4,59728.0,57.802,58.0007,57.1974,57.3529,59728.0
2020-03-31 13:30:00,66.37,67.45,66.31,67.33,87378.0,57.327,58.2598,57.2751,58.1562,87378.0
2020-03-31 14:00:00,67.29,67.52,66.89,67.48,65245.0,58.1216,58.3203,57.7761,58.2857,65245.0
2020-03-31 14:30:00,67.48,68.04,67.38,67.67,96673.0,58.2857,58.7694,58.1994,58.4498,96673.0
2020-03-31 15:00:00,67.73,67.93,67.0,67.27,160265.0,58.5017,58.6744,57.8711,58.1043,160265.0
2020-03-31 15:30:00,67.23,68.02,67.0,67.32,396548.0,58.0698,58.7522,57.8711,58.1475,396548.0
2020-04-01 09:30:00,63.6,64.43,62.56,63.17,111179.0,54.9344,55.6513,54.0361,54.563,111179.0
2020-04-01 10:00:00,63.26,63.85,62.34,62.89,69995.0,54.6407,55.1503,53.8461,54.3211,69995.0
2020-04-01 10:30:00,62.84,63.23,62.41,62.61,53904.0,54.2779,54.6148,53.9065,54.0793,53904.0
2020-04-01 11:00:00,62.69,63.17,62.04,62.21,48975.0,54.1484,54.563,53.5869,53.7338,48975.0
2020-04-01 11:30:00,62.27,62.95,61.91,62.67,62294.0,53.7856,54.373,53.4747,54.1311,62294.0
2020-04-01 12:00:00,62.8,63.22,62.55,62.83,81149.0,54.2434,54.6062,54.0275,54.2693,81149.0
2020-04-01 12:30:00,62.9,63.01,62.22,62.29,67137.0,54.3298,54.4248,53.7424,53.8029,67137.0
2020-04-01 13:00:00,62.29,63.01,62.23,62.6,48854.0,53.8029,54.4248,53.7511,54.0706,48854.0
2020-04-01 13:30:00,62.68,63.12,62.36,62.94,46980.0,54.1397,54.5198,53.8633,54.3643,46980.0
2020-04-01 14:00:00,63.01,63.32,62.75,63.07,54217.0,54.4248,54.6925,54.2002,54.4766,54217.0
2020-04-01 14:30:00,63.02,63.04,62.48,62.69,61533.0,54.4334,54.4507,53.967,54.1484,61533.0
2020-04-01 15:00:00,62.7,62.85,62.3,62.48,78853.0,54.157,54.2866,53.8115,53.967,78853.0
2020-04-01 15:30:00,62.5,63.3,61.98,62.69,307549.0,53.9843,54.6753,53.5351,54.1484,307549.0
2020-04-02 09:30:00,61.99,64.29,61.76,63.28,61994.0,53.5438,55.5304,53.3451,54.658,61994.0
2020-04-02 10:00:00,63.09,63.9,63.0,63.65,36556.0,54.4939,55.1935,54.4161,54.9776,36556.0
2020-04-02 10:30:00,63.53,64.74,63.05,63.74,34165.0,54.8739,55.9191,54.4593,55.0553,34165.0
2020-04-02 11:00:00,63.89,64.01,62.55,63.11,38187.0,55.1849,55.2885,54.0275,54.5112,38187.0
2020-04-02 11:30:00,63.09,63.3,62.39,62.5,53578.0,54.4939,54.6753,53.8893,53.9843,53578.0
2020-04-02 12:00:00,62.5,63.19,62.39,62.55,37015.0,53.9843,54.5803,53.8893,54.0275,37015.0
2020-04-02 12:30:00,62.57,63.28,62.29,62.68,50729.0,54.0447,54.658,53.8029,54.1397,50729.0
2020-04-02 13:00:00,62.65,62.77,61.06,61.19,36128.0,54.1138,54.2175,52.7405,52.8528,36128.0
2020-04-02 13:30:00,61.19,61.4,60.75,60.91,50842.0,52.8528,53.0341,52.4727,52.6109,50842.0
2020-04-02 14:00:00,60.98,61.01,59.5,60.45,76316.0,52.6714,52.6973,51.393,52.2136,76316.0
2020-04-02 14:30:00,60.44,60.52,59.56,60.12,90072.0,52.2049,52.274,51.4448,51.9285,90072.0
2020-04-02 15:00:00,60.13,60.71,60.06,60.26,97708.0,51.9372,52.4382,51.8767,52.0495,97708.0
2020-04-02 15:30:00,60.27,61.81,60.02,61.39,212352.0,52.0581,53.3883,51.8422,53.0255,212352.0
2020-04-03 09:30:00,61.15,62.0,60.48,61.39,41655.0,52.8182,53.5524,52.2395,53.0255,41655.0
2020-04-03 10:00:00,61.53,61.61,60.72,60.75,27195.0,53.1464,53.2155,52.4468,52.4727,27195.0
2020-04-03 10:30:00,60.84,61.0,60.0,60.27,32834.0,52.5504,52.6886,51.8249,52.0581,32834.0
2020-04-03 11:00:00,60.3,60.43,59.52,59.76,38513.0,52.084,52.1963,51.4103,51.6176,38513.0
2020-04-03 11:30:00,59.7,60.07,59.34,60.03,49837.0,51.5658,51.8854,51.2548,51.8508,49837.0
2020-04-03 12:00:00,60.04,60.04,58.89,59.23,48026.0,51.8594,51.8594,50.8661,51.1598,48026.0
2020-04-03 12:30:00,59.22,59.61,59.22,59.35,28997.0,51.1512,51.488,51.1512,51.2635,28997.0
2020-04-03 13:00:00,59.43,59.48,59.15,59.24,31485.0,51.3326,51.3757,51.0907,51.1684,31485.0
2020-04-03 13:30:00,59.2,59.2,58.63,58.7,41879.0,51.1339,51.1339,50.6416,50.702,41879.0
2020-04-03 14:00:00,58.69,58.88,58.36,58.78,42292.0,50.6934,50.8575,50.4084,50.7711,42292.0
2020-04-03 14:30:00,58.81,59.2,58.52,59.05,53598.0,50.797,51.1339,50.5466,51.0043,53598.0
2020-04-03 15:00:00,59.09,59.11,58.35,58.54,84294.0,51.0389,51.0562,50.3997,50.5638,84294.0
2020-04-03 15:30:00,58.52,58.74,57.87,58.26,235637.0,50.5466,50.7366,49.9851,50.322,235637.0
2020-04-06 09:30:00,61.67,63.48,61.67,63.29,72078.0,53.2674,54.8307,53.2674,54.6666,72078.0
2020-04-06 10:00:00,63.31,64.16,63.23,63.69,75956.0,54.6839,55.4181,54.6148,55.0121,75956.0
2020-04-06 10:30:00,63.63,63.87,62.92,63.31,93791.0,54.9603,55.1676,54.347,54.6839,93791.0
2020-04-06 11:00:00,63.34,64.97,63.08,64.97,159326.0,54.7098,56.1177,54.4852,56.1177,159326.0
2020-04-06 11:30:00,64.93,66.17,64.81,65.97,65017.0,56.0832,57.1542,55.9795,56.9815,65017.0
2020-04-06 12:00:00,66.02,66.17,65.49,66.06,137316.0,57.0247,57.1542,56.5669,57.0592,137316.0
2020-04-06 12:30:00,66.03,66.47,65.67,66.35,100402.0,57.0333,57.4133,56.7224,57.3097,100402.0
2020-04-06 13:00:00,66.41,66.96,66.27,66.84,59280.0,57.3615,57.8366,57.2406,57.7329,59280.0
2020-04-06 13:30:00,66.87,67.04,66.53,66.82,43527.0,57.7588,57.9057,57.4652,57.7157,43527.0
2020-04-06 14:00:00,66.85,66.87,66.07,66.64,51258.0,57.7416,57.7588,57.0679,57.5602,51258.0
2020-04-06 14:30:00,66.66,66.91,66.2,66.62,60852.0,57.5775,57.7934,57.1801,57.5429,60852.0
2020-04-06 15:00:00,66.61,66.93,66.33,66.76,59855.0,57.5343,57.8107,57.2924,57.6638,59855.0
2020-04-06 15:30:00,66.77,67.65,66.56,67.1,167213.0,57.6725,58.4326,57.4911,57.9575,167213.0
2020-04-07 09:30:00,71.26,72.81,70.35,72.47,84058.0,61.5507,62.8895,60.7647,62.5958,84058.0
2020-04-07 10:00:00,72.49,72.72,70.2,70.2,48932.0,62.6131,62.8118,60.6351,60.6351,48932.0
2020-04-07 10:30:00,70.23,70.4,68.15,69.64,121299.0,60.661,60.8079,58.8644,60.1514,121299.0
2020-04-07 11:00:00,69.71,71.84,69.49,71.22,89877.0,60.2119,62.0517,60.0219,61.5162,89877.0
2020-04-07 11:30:00,71.17,71.86,71.03,71.28,51655.0,61.473,62.069,61.352,61.568,51655.0
2020-04-07 12:00:00,71.28,72.19,71.21,71.94,58658.0,61.568,62.354,61.5075,62.1381,58658.0
2020-04-07 12:30:00,71.97,72.35,71.54,71.54,63381.0,62.164,62.4922,61.7926,61.7926,63381.0
2020-04-07 13:00:00,71.6,71.86,70.97,71.24,56883.0,61.8444,62.069,61.3002,61.5334,56883.0
2020-04-07 13:30:00,71.38,71.38,70.58,70.67,27629.0,61.6544,61.6544,60.9634,61.0411,27629.0
2020-04-07 14:00:00,70.63,70.87,70.16,70.68,33422.0,61.0065,61.2138,60.6006,61.0497,33422.0
2020-04-07 14:30:00,70.72,70.93,70.0,70.41,62166.0,61.0843,61.2657,60.4624,60.8165,62166.0
2020-04-07 15:00:00,70.41,70.99,69.44,69.53,78716.0,60.8165,61.3175,59.9787,60.0564,78716.0
2020-04-07 15:30:00,69.67,71.15,69.31,69.36,256189.0,60.1773,61.4557,59.8664,59.9096,256189.0
2020-04-08 09:30:00,70.89,71.56,69.54,70.84,46941.0,61.2311,61.8098,60.0651,61.1879,46941.0
2020-04-08 10:00:00,70.67,71.36,70.03,71.29,26341.0,61.0411,61.6371,60.4883,61.5766,26341.0
2020-04-08 10:30:00,71.24,71.69,71.05,71.56,30455.0,61.5334,61.9221,61.3693,61.8098,30455.0
2020-04-08 11:00:00,71.62,72.43,71.49,71.94,46498.0,61.8617,62.5613,61.7494,62.1381,46498.0
2020-04-08 11:30:00,71.95,72.37,71.81,71.98,43384.0,62.1467,62.5095,62.0258,62.1726,43384.0
2020-04-08 12:00:00,71.95,72.24,71.5,71.84,46162.0,62.1467,62.3972,61.758,62.0517,46162.0
2020-04-08 12:30:00,71.88,72.31,71.79,72.08,51892.0,62.0862,62.4576,62.0085,62.259,51892.0
2020-04-08 13:00:00,72.08,72.5,72.01,72.27,37499.0,62.259,62.6218,62.1985,62.4231,37499.0
2020-04-08 13:30:00,72.32,72.35,71.92,72.08,31621.0,62.4663,62.4922,62.1208,62.259,31621.0
2020-04-08 14:00:00,72.06,72.65,72.04,72.42,43856.0,62.2417,62.7513,62.2244,62.5527,43856.0
2020-04-08 14:30:00,72.46,72.91,72.44,72.81,40037.0,62.5872,62.9759,62.5699,62.8895,40037.0
2020-04-08 15:00:00,72.78,73.12,72.49,72.96,69043.0,62.8636,63.1573,62.6131,63.0191,69043.0
2020-04-08 15:30:00,72.98,73.57,72.82,73.3,181418.0,63.0364,63.546,62.8982,63.3128,181418.0
2020-04-09 09:30:00,74.87,76.22,74.5,75.67,37094.0,64.6688,65.8349,64.3492,65.3598,37094.0
2020-04-09 10:00:00,75.76,75.87,73.97,74.69,122479.0,65.4376,65.5326,63.8915,64.5134,122479.0
2020-04-09 10:30:00,74.72,75.49,74.24,74.48,67270.0,64.5393,65.2044,64.1247,64.332,67270.0
2020-04-09 11:00:00,74.48,74.49,73.76,74.41,37281.0,64.332,64.3406,63.7101,64.2715,37281.0
2020-04-09 11:30:00,74.43,74.43,73.46,74.14,109062.0,64.2888,64.2888,63.451,64.0383,109062.0
2020-04-09 12:00:00,74.13,75.0,73.92,74.34,42460.0,64.0297,64.7811,63.8483,64.211,42460.0
2020-04-09 12:30:00,74.37,74.47,73.92,74.09,56462.0,64.237,64.3233,63.8483,63.9951,56462.0
2020-04-09 13:00:00,74.11,74.19,73.48,73.59,47487.0,64.0124,64.0815,63.4682,63.5632,47487.0
2020-04-09 13:30:00,73.63,74.31,72.84,72.86,161129.0,63.5978,64.1851,62.9154,62.9327,161129.0
2020-04-09 14:00:00,72.88,73.04,72.47,72.51,41493.0,62.95,63.0882,62.5958,62.6304,41493.0
2020-04-09 14:30:00,72.49,72.56,71.29,71.59,72436.0,62.6131,62.6736,61.5766,61.8357,72436.0
2020-04-09 15:00:00,71.66,71.67,70.99,71.1,123040.0,61.8962,61.9048,61.3175,61.4125,123040.0
2020-04-09 15:30:00,71.18,71.87,70.89,71.78,310308.0,61.4816,62.0776,61.2311,61.9999,310308.0
2020-04-13 09:30:00,71.41,71.42,69.05,69.62,82708.0,61.6803,61.6889,59.6418,60.1342,82708.0
2020-04-13 10:00:00,69.79,69.99,68.62,69.69,145739.0,60.281,60.4537,59.2704,60.1946,145739.0
2020-04-13 10:30:00,69.63,69.97,69.5,69.9,25067.0,60.1428,60.4365,60.0305,60.376,25067.0
2020-04-13 11:00:00,69.79,70.88,69.6,70.78,33162.0,60.281,61.2225,60.1169,61.1361,33162.0
2020-04-13 11:30:00,70.72,70.75,69.9,70.06,52362.0,61.0843,61.1102,60.376,60.5142,52362.0
2020-04-13 12:00:00,70.01,70.78,69.97,70.21,34662.0,60.471,61.1361,60.4365,60.6438,34662.0
2020-04-13 12:30:00,70.2,70.56,69.72,69.96,53190.0,60.6351,60.9461,60.2205,60.4278,53190.0
2020-04-13 13:00:00,69.92,70.0,69.73,69.9,27186.0,60.3933,60.4624,60.2292,60.376,27186.0
2020-04-13 13:30:00,69.81,70.5,69.77,70.26,89807.0,60.2983,60.8943,60.2637,60.687,89807.0
2020-04-13 14:00:00,70.26,70.63,69.86,70.09,58419.0,60.687,61.0065,60.3415,60.5401,58419.0
2020-04-13 14:30:00,70.01,70.94,70.0,70.26,103912.0,60.471,61.2743,60.4624,60.687,103912.0
2020-04-13 15:00:00,70.37,71.23,70.12,71.05,86999.0,60.782,61.5248,60.566,61.3693,86999.0
2020-04-13 15:30:00,71.1,71.52,70.77,71.34,186052.0,61.4125,61.7753,61.1275,61.6198,186052.0
2020-04-14 09:30:00,72.61,74.37,72.09,73.83,49148.0,62.7168,64.237,62.2676,63.7705,49148.0
2020-04-14 10:00:00,73.77,74.1,73.42,73.68,35216.0,63.7187,64.0037,63.4164,63.641,35216.0
2020-04-14 10:30:00,73.75,73.76,73.02,73.4,100863.0,63.7014,63.7101,63.0709,63.3991,100863.0
2020-04-14 11:00:00,73.28,73.62,73.0,73.47,132263.0,63.2955,63.5892,63.0536,63.4596,132263.0
2020-04-14 11:30:00,73.41,73.77,73.09,73.09,40479.0,63.4078,63.7187,63.1314,63.1314,40479.0
2020-04-14 12:00:00,73.21,73.7,73.21,73.39,22700.0,63.235,63.6582,63.235,63.3905,22700.0
2020-04-14 12:30:00,73.38,73.52,73.09,73.24,23447.0,63.3819,63.5028,63.1314,63.2609,23447.0
2020-04-14 13:00:00,73.32,73.58,73.14,73.4,23989.0,63.33,63.5546,63.1746,63.3991,23989.0
2020-04-14 13:30:00,73.49,73.63,73.23,73.42,30788.0,63.4769,63.5978,63.2523,63.4164,30788.0
2020-04-14 14:00:00,73.37,73.58,72.97,73.39,27474.0,63.3732,63.5546,63.0277,63.3905,27474.0
2020-04-14 14:30:00,73.45,73.61,73.13,73.54,27074.0,63.4423,63.5805,63.1659,63.5201,27074.0
2020-04-14 15:00:00,73.52,73.69,72.94,73.69,37386.0,63.5028,63.6496,63.0018,63.6496,37386.0
2020-04-14 15:30:00,73.65,74.48,73.62,74.09,135719.0,63.6151,64.332,63.5892,63.9951,135719.0
2020-04-15 09:30:00,71.21,72.41,70.79,71.46,40845.0,61.5075,62.544,61.1447,61.7235,40845.0
2020-04-15 10:00:00,71.61,71.94,71.06,71.25,21504.0,61.853,62.1381,61.378,61.5421,21504.0
2020-04-15 10:30:00,71.12,71.28,70.65,70.71,18347.0,61.4298,61.568,61.0238,61.0756,18347.0
2020-04-15 11:00:00,70.82,70.83,70.01,70.26,27054.0,61.1707,61.1793,60.471,60.687,27054.0
2020-04-15 11:30:00,70.3,70.45,69.55,69.56,30747.0,60.7215,60.8511,60.0737,60.0823,30747.0
2020-04-15 12:00:00,69.56,69.91,69.45,69.77,49192.0,60.0823,60.3846,59.9873,60.2637,49192.0
2020-04-15 12:30:00,69.85,70.27,69.73,70.05,43523.0,60.3328,60.6956,60.2292,60.5056,43523.0
2020-04-15 13:00:00,69.94,70.87,69.92,70.32,55183.0,60.4106,61.2138,60.3933,60.7388,55183.0
2020-04-15 13:30:00,70.3,70.49,70.1,70.48,44094.0,60.7215,60.8856,60.5488,60.877,44094.0
2020-04-15 14:00:00,70.54,71.3,70.49,71.29,29543.0,60.9288,61.5853,60.8856,61.5766,29543.0
2020-04-15 14:30:00,71.37,71.77,71.11,71.63,47227.0,61.6457,61.9912,61.4211,61.8703,47227.0
2020-04-15 15:00:00,71.63,71.82,71.28,71.4,66531.0,61.8703,62.0344,61.568,61.6716,66531.0
2020-04-15 15:30:00,71.42,71.88,71.08,71.5,140314.0,61.6889,62.0862,61.3952,61.758,140314.0
2020-04-16 09:30:00,71.17,71.74,70.65,71.17,62212.0,61.473,61.9653,61.0238,61.473,62212.0
2020-04-16 10:00:00,71.24,71.39,70.71,71.33,51319.0,61.5334,61.663,61.0756,61.6112,51319.0
2020-04-16 10:30:00,71.32,73.25,71.01,71.84,44330.0,61.6025,63.2696,61.3348,62.0517,44330.0
2020-04-16 11:00:00,71.84,72.21,71.73,71.94,27372.0,62.0517,62.3713,61.9567,62.1381,27372.0
2020-04-16 11:30:00,71.91,72.6,71.82,72.45,34557.0,62.1121,62.7081,62.0344,62.5786,34557.0
2020-04-16 12:00:00,72.5,72.57,71.34,71.78,53050.0,62.6218,62.6822,61.6198,61.9999,53050.0
2020-04-16 12:30:00,71.73,71.99,71.57,71.94,41400.0,61.9567,62.1812,61.8185,62.1381,41400.0
2020-04-16 13:00:00,71.93,72.5,71.68,72.5,28028.0,62.1294,62.6218,61.9135,62.6218,28028.0
2020-04-16 13:30:00,72.5,72.89,72.41,72.67,33504.0,62.6218,62.9586,62.544,62.7686,33504.0
2020-04-16 14:00:00,72.67,73.08,72.64,72.87,39070.0,62.7686,63.1227,62.7427,62.9413,39070.0
2020-04-16 14:30:00,72.83,73.4,72.82,73.27,34852.0,62.9068,63.3991,62.8982,63.2868,34852.0
2020-04-16 15:00:00,73.24,73.84,73.11,73.74,61885.0,63.2609,63.7792,63.1486,63.6928,61885.0
2020-04-16 15:30:00,73.73,73.95,73.44,73.56,213241.0,63.6842,63.8742,63.4337,63.5373,213241.0
2020-04-17 09:30:00,76.03,78.01,75.92,77.6,100873.0,65.6708,67.381,65.5758,67.0269,100873.0
2020-04-17 10:00:00,77.48,77.52,75.26,75.26,57932.0,66.9232,66.9578,65.0057,65.0057,57932.0
2020-04-17 10:30:00,75.27,75.34,74.33,74.56,35821.0,65.0143,65.0748,64.2024,64.4011,35821.0
2020-04-17 11:00:00,74.57,75.01,74.41,74.42,33639.0,64.4097,64.7898,64.2715,64.2801,33639.0
2020-04-17 11:30:00,74.53,75.15,74.5,74.78,40230.0,64.3752,64.9107,64.3492,64.5911,40230.0
2020-04-17 12:00:00,74.75,75.1,74.47,74.83,31696.0,64.5652,64.8675,64.3233,64.6343,31696.0
2020-04-17 12:30:00,74.81,75.1,74.5,74.51,23066.0,64.617,64.8675,64.3492,64.3579,23066.0
2020-04-17 13:00:00,74.48,74.99,74.48,74.65,30692.0,64.332,64.7725,64.332,64.4788,30692.0
2020-04-17 13:30:00,74.64,74.76,74.15,74.39,23146.0,64.4702,64.5738,64.0469,64.2542,23146.0
2020-04-17 14:00:00,74.39,74.39,73.99,74.08,33047.0,64.2542,64.2542,63.9087,63.9865,33047.0
2020-04-17 14:30:00,74.06,74.14,73.74,73.9,28994.0,63.9692,64.0383,63.6928,63.831,28994.0
2020-04-17 15:00:00,73.94,74.07,73.86,74.03,33765.0,63.8655,63.9778,63.7964,63.9433,33765.0
2020-04-17 15:30:00,74.0,75.02,73.99,74.66,175539.0,63.9174,64.7984,63.9087,64.4874,175539.0
2020-04-20 09:30:00,73.57,73.6,72.65,73.24,32677.0,63.546,63.5719,62.7513,63.2609,32677.0
2020-04-20 10:00:00,73.2,73.2,72.8,73.2,30996.0,63.2264,63.2264,62.8809,63.2264,30996.0
2020-04-20 10:30:00,73.2,74.27,73.1,74.25,36534.0,63.2264,64.1506,63.14,64.1333,36534.0
2020-04-20 11:00:00,74.2,75.04,74.2,74.88,46134.0,64.0901,64.8157,64.0901,64.6775,46134.0
2020-04-20 11:30:00,74.87,75.42,74.71,75.08,41769.0,64.6688,65.1439,64.5306,64.8502,41769.0
2020-04-20 12:00:00,75.1,75.27,74.58,74.58,54625.0,64.8675,65.0143,64.4183,64.4183,54625.0
2020-04-20 12:30:00,74.63,75.05,74.58,74.8,23214.0,64.4615,64.8243,64.4183,64.6084,23214.0
2020-04-20 13:00:00,74.77,74.82,74.43,74.58,33287.0,64.5825,64.6256,64.2888,64.4183,33287.0
2020-04-20 13:30:00,74.58,74.8,74.38,74.73,25169.0,64.4183,64.6084,64.2456,64.5479,25169.0
2020-04-20 14:00:00,74.73,74.93,73.83,73.98,42436.0,64.5479,64.7207,63.7705,63.9001,42436.0
2020-04-20 14:30:00,74.03,74.35,73.66,73.74,24726.0,63.9433,64.2197,63.6237,63.6928,24726.0
2020-04-20 15:00:00,73.82,73.89,73.46,73.78,39897.0,63.7619,63.8224,63.451,63.7273,39897.0
2020-04-20 15:30:00,73.74,73.79,73.1,73.19,137536.0,63.6928,63.736,63.14,63.2177,137536.0
2020-04-21 09:30:00,71.22,72.02,70.68,71.88,45169.0,61.5162,62.2072,61.0497,62.0862,45169.0
2020-04-21 10:00:00,71.77,72.14,71.64,71.75,36414.0,61.9912,62.3108,61.8789,61.9739,36414.0
2020-04-21 10:30:00,71.88,71.99,71.3,71.36,30934.0,62.0862,62.1812,61.5853,61.6371,30934.0
2020-04-21 11:00:00,71.31,71.56,71.03,71.14,23224.0,61.5939,61.8098,61.352,61.4471,23224.0
2020-04-21 11:30:00,71.19,71.42,70.9,71.17,15829.0,61.4902,61.6889,61.2398,61.473,15829.0
2020-04-21 12:00:00,71.08,71.21,70.81,70.88,16891.0,61.3952,61.5075,61.162,61.2225,16891.0
2020-04-21 12:30:00,70.86,71.07,70.56,70.92,16991.0,61.2052,61.3866,60.9461,61.257,16991.0
2020-04-21 13:00:00,70.92,71.18,70.8,71.15,17695.0,61.257,61.4816,61.1534,61.4557,17695.0
2020-04-21 13:30:00,71.08,71.64,71.08,71.44,30348.0,61.3952,61.8789,61.3952,61.7062,30348.0
2020-04-21 14:00:00,71.35,71.9,71.19,71.59,32545.0,61.6284,62.1035,61.4902,61.8357,32545.0
2020-04-21 14:30:00,71.51,71.65,70.94,71.1,21995.0,61.7666,61.8876,61.2743,61.4125,21995.0
2020-04-21 15:00:00,71.14,71.52,70.88,71.3,32268.0,61.4471,61.7753,61.2225,61.5853,32268.0
2020-04-21 15:30:00,71.28,71.64,70.86,71.03,124812.0,61.568,61.8789,61.2052,61.352,124812.0
2020-04-22 09:30:00,72.47,72.75,71.41,71.49,24894.0,62.5958,62.8377,61.6803,61.7494,24894.0
2020-04-22 10:00:00,71.75,72.1,71.54,71.94,14572.0,61.9739,62.2763,61.7926,62.1381,14572.0
2020-04-22 10:30:00,71.96,72.14,71.52,71.68,17095.0,62.1553,62.3108,61.7753,61.9135,17095.0
2020-04-22 11:00:00,71.61,71.99,71.54,71.81,19005.0,61.853,62.1812,61.7926,62.0258,19005.0
2020-04-22 11:30:00,71.82,72.48,71.81,72.2,18233.0,62.0344,62.6045,62.0258,62.3626,18233.0
2020-04-22 12:00:00,72.28,72.91,72.28,72.84,39898.0,62.4317,62.9759,62.4317,62.9154,39898.0
2020-04-22 12:30:00,72.86,73.4,72.83,73.03,31260.0,62.9327,63.3991,62.9068,63.0795,31260.0
2020-04-22 13:00:00,73.06,73.11,72.61,72.78,55813.0,63.1055,63.1486,62.7168,62.8636,55813.0
2020-04-22 13:30:00,72.87,73.24,72.56,72.93,41238.0,62.9413,63.2609,62.6736,62.9932,41238.0
2020-04-22 14:00:00,72.94,73.02,72.58,72.78,15675.0,63.0018,63.0709,62.6909,62.8636,15675.0
2020-04-22 14:30:00,72.82,73.16,72.72,72.75,17812.0,62.8982,63.1918,62.8118,62.8377,17812.0
2020-04-22 15:00:00,72.76,73.13,72.74,73.02,22520.0,62.8463,63.1659,62.8291,63.0709,22520.0
2020-04-22 15:30:00,73.0,73.42,72.89,72.91,102752.0,63.0536,63.4164,62.9586,62.9759,102752.0
2020-04-23 09:30:00,73.87,74.85,73.55,74.06,39079.0,63.8051,64.6516,63.5287,63.9692,39079.0
2020-04-23 10:00:00,74.1,74.21,73.38,73.59,27454.0,64.0037,64.0988,63.3819,63.5632,27454.0
2020-04-23 10:30:00,73.65,74.9,73.65,74.75,36857.0,63.6151,64.6947,63.6151,64.5652,36857.0
2020-04-23 11:00:00,74.74,74.98,74.43,74.62,27763.0,64.5565,64.7638,64.2888,64.4529,27763.0
2020-04-23 11:30:00,74.55,74.57,73.86,74.02,30206.0,64.3924,64.4097,63.7964,63.9346,30206.0
2020-04-23 12:00:00,73.93,74.45,73.93,74.37,16084.0,63.8569,64.3061,63.8569,64.237,16084.0
2020-04-23 12:30:00,74.42,74.42,73.2,73.45,15131.0,64.2801,64.2801,63.2264,63.4423,15131.0
2020-04-23 13:00:00,73.47,73.88,73.21,73.42,20116.0,63.4596,63.8137,63.235,63.4164,20116.0
2020-04-23 13:30:00,73.37,73.58,72.74,73.16,33546.0,63.3732,63.5546,62.8291,63.1918,33546.0
2020-04-23 14:00:00,73.17,73.19,72.68,73.1,16761.0,63.2005,63.2177,62.7772,63.14,16761.0
2020-04-23 14:30:00,73.09,73.79,73.07,73.62,21457.0,63.1314,63.736,63.1141,63.5892,21457.0
2020-04-23 15:00:00,73.58,73.66,73.09,73.33,32246.0,63.5546,63.6237,63.1314,63.3387,32246.0
2020-04-23 15:30:00,73.34,73.59,73.1,73.1,100550.0,63.3473,63.5632,63.14,63.14,100550.0
2020-04-24 09:30:00,73.74,74.06,73.23,73.68,41875.0,63.6928,63.9692,63.2523,63.641,41875.0
2020-04-24 10:00:00,73.71,73.91,73.3,73.31,25457.0,63.6669,63.8396,63.3128,63.3214,25457.0
2020-04-24 10:30:00,73.3,73.74,73.24,73.67,22751.0,63.3128,63.6928,63.2609,63.6323,22751.0
2020-04-24 11:00:00,73.64,73.87,73.41,73.65,30432.0,63.6064,63.8051,63.4078,63.6151,30432.0
2020-04-24 11:30:00,73.66,73.88,73.58,73.83,14036.0,63.6237,63.8137,63.5546,63.7705,14036.0
2020-04-24 12:00:00,73.81,73.96,73.58,73.73,35853.0,63.7533,63.8828,63.5546,63.6842,35853.0
2020-04-24 12:30:00,73.7,74.11,73.6,74.09,18788.0,63.6582,64.0124,63.5719,63.9951,18788.0
2020-04-24 13:00:00,73.99,74.81,73.99,74.81,30298.0,63.9087,64.617,63.9087,64.617,30298.0
2020-04-24 13:30:00,74.84,75.1,74.75,75.1,34291.0,64.6429,64.8675,64.5652,64.8675,34291.0
2020-04-24 14:00:00,75.09,75.32,74.93,75.29,29805.0,64.8589,65.0575,64.7207,65.0316,29805.0
2020-04-24 14:30:00,75.27,75.55,75.15,75.55,43637.0,65.0143,65.2562,64.9107,65.2562,43637.0
2020-04-24 15:00:00,75.58,75.58,75.3,75.35,42040.0,65.2821,65.2821,65.0402,65.0834,42040.0
2020-04-24 15:30:00,75.32,75.57,74.97,75.06,109784.0,65.0575,65.2735,64.7552,64.8329,109784.0
2020-04-27 09:30:00,75.7,76.62,75.26,76.33,35494.0,65.3857,66.1804,65.0057,65.9299,35494.0
2020-04-27 10:00:00,76.36,76.52,75.71,75.89,19265.0,65.9558,66.094,65.3944,65.5499,19265.0
2020-04-27 10:30:00,75.91,76.52,75.83,76.32,30028.0,65.5671,66.094,65.498,65.9213,30028.0
2020-04-27 11:00:00,76.39,77.01,76.36,77.01,22247.0,65.9817,66.5173,65.9558,66.5173,22247.0
2020-04-27 11:30:00,77.02,77.37,76.94,77.2,31487.0,66.5259,66.8282,66.4568,66.6814,31487.0
2020-04-27 12:00:00,77.21,77.95,77.02,77.9,54713.0,66.69,67.3292,66.5259,67.286,54713.0
2020-04-27 12:30:00,77.88,78.03,77.72,77.99,20433.0,67.2687,67.3983,67.1305,67.3637,20433.0
2020-04-27 13:00:00,78.0,78.16,77.71,77.88,27983.0,67.3724,67.5106,67.1219,67.2687,27983.0
2020-04-27 13:30:00,77.8,77.93,77.5,77.77,19277.0,67.1996,67.3119,66.9405,67.1737,19277.0
2020-04-27 14:00:00,77.82,78.06,77.31,77.66,34485.0,67.2169,67.4242,66.7764,67.0787,34485.0
2020-04-27 14:30:00,77.7,78.0,77.62,77.75,24893.0,67.1132,67.3724,67.0441,67.1564,24893.0
2020-04-27 15:00:00,77.79,77.98,77.56,77.68,32972.0,67.191,67.3551,66.9923,67.096,32972.0
2020-04-27 15:30:00,77.72,77.91,77.48,77.57,102621.0,67.1305,67.2946,66.9232,67.001,102621.0
2020-04-28 09:30:00,79.06,80.76,78.98,80.05,54018.0,68.2879,69.7563,68.2188,69.1431,54018.0
2020-04-28 10:00:00,80.01,80.45,79.67,80.4,39692.0,69.1085,69.4886,68.8148,69.4454,39692.0
2020-04-28 10:30:00,80.27,80.39,79.41,79.48,30392.0,69.3331,69.4367,68.5903,68.6507,30392.0
2020-04-28 11:00:00,79.5,79.61,78.72,79.48,44651.0,68.668,68.763,67.9943,68.6507,44651.0
2020-04-28 11:30:00,79.44,79.78,79.33,79.48,23276.0,68.6162,68.9098,68.5212,68.6507,23276.0
2020-04-28 12:00:00,79.54,79.69,78.98,79.11,37444.0,68.7025,68.8321,68.2188,68.3311,37444.0
2020-04-28 12:30:00,79.06,79.51,79.05,79.5,20240.0,68.2879,68.6766,68.2793,68.668,20240.0
2020-04-28 13:00:00,79.45,79.79,79.35,79.53,16362.0,68.6248,68.9185,68.5384,68.6939,16362.0
2020-04-28 13:30:00,79.47,79.66,79.28,79.55,22292.0,68.6421,68.8062,68.478,68.7112,22292.0
2020-04-28 14:00:00,79.58,79.98,79.54,79.95,20309.0,68.7371,69.0826,68.7025,69.0567,20309.0
2020-04-28 14:30:00,79.95,80.06,79.61,79.81,36689.0,69.0567,69.1517,68.763,68.9358,36689.0
2020-04-28 15:00:00,79.79,80.22,79.75,80.22,47182.0,68.9185,69.2899,68.8839,69.2899,47182.0
2020-04-28 15:30:00,80.2,80.29,79.03,79.22,137703.0,69.2726,69.3504,68.262,68.4261,137703.0
2020-04-29 09:30:00,81.0,81.38,80.51,80.7,29598.0,69.9636,70.2918,69.5404,69.7045,29598.0
2020-04-29 10:00:00,80.75,81.11,80.38,81.03,49755.0,69.7477,70.0586,69.4281,69.9895,49755.0
2020-04-29 10:30:00,81.13,81.78,80.95,81.56,44348.0,70.0759,70.6373,69.9204,70.4473,44348.0
2020-04-29 11:00:00,81.57,82.05,81.52,81.97,32965.0,70.4559,70.8705,70.4128,70.8014,32965.0
2020-04-29 11:30:00,81.98,82.48,81.9,82.32,45185.0,70.8101,71.242,70.741,71.1038,45185.0
2020-04-29 12:00:00,82.34,82.63,82.06,82.6,24544.0,71.121,71.3715,70.8792,71.3456,24544.0
2020-04-29 12:30:00,82.56,83.01,82.5,82.88,52527.0,71.3111,71.6997,71.2592,71.5875,52527.0
2020-04-29 13:00:00,82.89,83.25,82.86,83.05,32220.0,71.5961,71.907,71.5702,71.7343,32220.0
2020-04-29 13:30:00,83.02,83.02,82.34,82.36,27038.0,71.7084,71.7084,71.121,71.1383,27038.0
2020-04-29 14:00:00,82.42,83.0,82.25,82.5,44696.0,71.1901,71.6911,71.0433,71.2592,44696.0
2020-04-29 14:30:00,82.54,82.58,81.88,82.47,38360.0,71.2938,71.3283,70.7237,71.2333,38360.0
2020-04-29 15:00:00,82.42,82.78,82.33,82.54,48375.0,71.1901,71.5011,71.1124,71.2938,48375.0
2020-04-29 15:30:00,82.55,82.57,81.89,82.05,161326.0,71.3024,71.3197,70.7323,70.8705,161326.0
2020-04-30 09:30:00,80.9,81.04,79.64,79.95,29986.0,69.8772,69.9982,68.7889,69.0567,29986.0
2020-04-30 10:00:00,79.8,80.17,79.14,79.55,29073.0,68.9271,69.2467,68.357,68.7112,29073.0
2020-04-30 10:30:00,79.55,79.59,78.57,78.87,45746.0,68.7112,68.7457,67.8647,68.1238,45746.0
2020-04-30 11:00:00,79.0,79.3,78.79,79.15,28811.0,68.2361,68.4952,68.0547,68.3657,28811.0
2020-04-30 11:30:00,79.05,79.24,78.5,78.64,21514.0,68.2793,68.4434,67.8042,67.9252,21514.0
2020-04-30 12:00:00,78.57,78.88,78.29,78.82,24117.0,67.8647,68.1325,67.6229,68.0806,24117.0
2020-04-30 12:30:00,78.86,79.41,78.56,79.36,50381.0,68.1152,68.5903,67.8561,68.5471,50381.0
2020-04-30 13:00:00,79.39,79.95,79.21,79.66,31339.0,68.573,69.0567,68.4175,68.8062,31339.0
2020-04-30 13:30:00,79.65,79.74,79.26,79.5,25280.0,68.7976,68.8753,68.4607,68.668,25280.0
2020-04-30 14:00:00,79.42,79.72,79.35,79.55,36198.0,68.5989,68.858,68.5384,68.7112,36198.0
2020-04-30 14:30:00,79.57,79.67,79.03,79.1,37722.0,68.7285,68.8148,68.262,68.3225,37722.0
2020-04-30 15:00:00,79.11,79.55,78.89,79.3,35542.0,68.3311,68.7112,68.1411,68.4952,35542.0
2020-04-30 15:30:00,79.34,79.56,79.01,79.23,140118.0,68.5298,68.7198,68.2448,68.4348,140118.0
2020-05-01 09:30:00,77.28,77.69,75.78,75.98,49734.0,66.7505,67.1046,65.4548,65.6276,49734.0
2020-05-01 10:00:00,76.16,76.51,75.52,75.89,34958.0,65.7831,66.0854,65.2303,65.5499,34958.0
2020-05-01 10:30:00,75.86,76.32,75.68,75.88,30901.0,65.5239,65.9213,65.3685,65.5412,30901.0
2020-05-01 11:00:00,75.78,75.83,75.1,75.24,33045.0,65.4548,65.498,64.8675,64.9884,33045.0
2020-05-01 11:30:00,75.17,75.29,74.85,75.0,20541.0,64.928,65.0316,64.6516,64.7811,20541.0
2020-05-01 12:00:00,75.04,75.22,74.87,75.12,23767.0,64.8157,64.9711,64.6688,64.8848,23767.0
2020-05-01 12:30:00,75.01,75.17,74.67,75.12,22029.0,64.7898,64.928,64.4961,64.8848,22029.0
2020-05-01 13:00:00,75.14,75.27,74.88,74.99,28429.0,64.902,65.0143,64.6775,64.7725,28429.0
2020-05-01 13:30:00,74.97,75.11,74.67,74.7,29924.0,64.7552,64.8761,64.4961,64.522,29924.0
2020-05-01 14:00:00,74.73,75.07,74.6,74.97,28351.0,64.5479,64.8416,64.4356,64.7552,28351.0
2020-05-01 14:30:00,74.96,75.13,74.87,74.91,62545.0,64.7466,64.8934,64.6688,64.7034,62545.0
2020-05-01 15:00:00,74.92,75.26,74.85,74.98,42224.0,64.712,65.0057,64.6516,64.7638,42224.0
2020-05-01 15:30:00,74.98,75.27,74.89,75.27,129318.0,64.7638,65.0143,64.6861,65.0143,129318.0
2020-05-04 09:30:00,74.65,75.02,74.05,74.82,29342.0,64.4788,64.7984,63.9606,64.6256,29342.0
2020-05-04 10:00:00,74.91,75.32,74.72,74.79,46432.0,64.7034,65.0575,64.5393,64.5997,46432.0
2020-05-04 10:30:00,74.78,75.06,74.66,74.72,19868.0,64.5911,64.8329,64.4874,64.5393,19868.0
2020-05-04 11:00:00,74.69,75.04,74.63,74.75,19132.0,64.5134,64.8157,64.4615,64.5652,19132.0
2020-05-04 11:30:00,74.73,75.33,74.67,75.06,18613.0,64.5479,65.0662,64.4961,64.8329,18613.0
2020-05-04 12:00:00,75.1,75.53,75.02,75.49,24900.0,64.8675,65.2389,64.7984,65.2044,24900.0
2020-05-04 12:30:00,75.48,75.53,74.91,75.05,16526.0,65.1957,65.2389,64.7034,64.8243,16526.0
2020-05-04 13:00:00,75.07,75.14,74.77,74.9,18713.0,64.8416,64.902,64.5825,64.6947,18713.0
2020-05-04 13:30:00,74.93,75.01,74.69,74.7,21129.0,64.7207,64.7898,64.5134,64.522,21129.0
2020-05-04 14:00:00,74.72,74.92,74.59,74.75,20483.0,64.5393,64.712,64.427,64.5652,20483.0
2020-05-04 14:30:00,74.77,75.12,74.4,75.08,20332.0,64.5825,64.8848,64.2629,64.8502,20332.0
2020-05-04 15:00:00,75.07,75.61,74.99,75.55,43674.0,64.8416,65.308,64.7725,65.2562,43674.0
2020-05-04 15:30:00,75.61,75.93,75.33,75.62,116154.0,65.308,65.5844,65.0662,65.3166,116154.0
2020-05-05 09:30:00,76.34,77.18,76.34,76.6,51156.0,65.9385,66.6641,65.9385,66.1631,51156.0
2020-05-05 10:00:00,76.61,76.94,75.63,75.63,22308.0,66.1718,66.4568,65.3253,65.3253,22308.0
2020-05-05 10:30:00,75.6,75.68,75.17,75.27,25780.0,65.2994,65.3685,64.928,65.0143,25780.0
2020-05-05 11:00:00,75.26,75.97,75.22,75.94,32559.0,65.0057,65.619,64.9711,65.593,32559.0
2020-05-05 11:30:00,75.92,76.14,75.39,75.58,66196.0,65.5758,65.7658,65.118,65.2821,66196.0
2020-05-05 12:00:00,75.62,75.88,75.59,75.74,36171.0,65.3166,65.5412,65.2907,65.4203,36171.0
2020-05-05 12:30:00,75.71,75.79,75.49,75.79,30169.0,65.3944,65.4635,65.2044,65.4635,30169.0
2020-05-05 13:00:00,75.76,75.82,75.43,75.65,36379.0,65.4376,65.4894,65.1525,65.3426,36379.0
2020-05-05 13:30:00,75.66,75.78,75.4,75.53,31684.0,65.3512,65.4548,65.1266,65.2389,31684.0
2020-05-05 14:00:00,75.57,75.93,75.56,75.81,34295.0,65.2735,65.5844,65.2648,65.4808,34295.0
2020-05-05 14:30:00,75.82,76.0,75.7,76.0,29371.0,65.4894,65.6449,65.3857,65.6449,29371.0
2020-05-05 15:00:00,75.96,75.96,75.12,75.16,49974.0,65.6103,65.6103,64.8848,64.9193,49974.0
2020-05-05 15:30:00,75.1,75.36,74.84,74.93,153019.0,64.8675,65.0921,64.6429,64.7207,153019.0
2020-05-06 09:30:00,74.99,76.11,71.68,71.9,129075.0,64.7725,65.7399,61.9135,62.1035,129075.0
2020-05-06 10:00:00,71.88,72.98,70.79,72.77,117839.0,62.0862,63.0364,61.1447,62.855,117839.0
2020-05-06 10:30:00,72.88,74.15,72.8,74.07,47508.0,62.95,64.0469,62.8809,63.9778,47508.0
2020-05-06 11:00:00,74.13,74.58,72.52,72.88,66589.0,64.0297,64.4183,62.639,62.95,66589.0
2020-05-06 11:30:00,72.83,73.05,72.08,72.85,41892.0,62.9068,63.0968,62.259,62.9241,41892.0
2020-05-06 12:00:00,72.94,73.56,72.84,73.54,39708.0,63.0018,63.5373,62.9154,63.5201,39708.0
2020-05-06 12:30:00,73.57,73.84,73.14,73.14,45620.0,63.546,63.7792,63.1746,63.1746,45620.0
2020-05-06 13:00:00,73.15,73.15,72.21,72.71,51253.0,63.1832,63.1832,62.3713,62.8031,51253.0
2020-05-06 13:30:00,72.76,73.48,72.73,73.42,40950.0,62.8463,63.4682,62.8204,63.4164,40950.0
2020-05-06 14:00:00,73.38,73.38,72.4,72.66,56414.0,63.3819,63.3819,62.5354,62.76,56414.0
2020-05-06 14:30:00,72.65,73.11,72.58,73.06,49555.0,62.7513,63.1486,62.6909,63.1055,49555.0
2020-05-06 15:00:00,73.07,73.26,72.74,72.85,49093.0,63.1141,63.2782,62.8291,62.9241,49093.0
2020-05-06 15:30:00,72.8,73.04,72.56,72.61,144355.0,62.8809,63.0882,62.6736,62.7168,144355.0
2020-05-07 09:30:00,73.78,74.36,73.51,74.12,31355.0,63.7273,64.2283,63.4941,64.021,31355.0
2020-05-07 10:00:00,73.99,75.03,73.87,74.78,79518.0,63.9087,64.807,63.8051,64.5911,79518.0
2020-05-07 10:30:00,74.75,75.14,74.58,74.58,42610.0,64.5652,64.902,64.4183,64.4183,42610.0
2020-05-07 11:00:00,74.54,75.52,74.54,75.52,47812.0,64.3838,65.2303,64.3838,65.2303,47812.0
2020-05-07 11:30:00,75.52,75.78,75.31,75.59,32817.0,65.2303,65.4548,65.0489,65.2907,32817.0
2020-05-07 12:00:00,75.59,75.86,75.09,75.09,61699.0,65.2907,65.5239,64.8589,64.8589,61699.0
2020-05-07 12:30:00,75.11,75.29,74.97,75.27,38351.0,64.8761,65.0316,64.7552,65.0143,38351.0
2020-05-07 13:00:00,75.26,75.35,75.09,75.15,74541.0,65.0057,65.0834,64.8589,64.9107,74541.0
2020-05-07 13:30:00,75.16,75.45,75.13,75.39,33342.0,64.9193,65.1698,64.8934,65.118,33342.0
2020-05-07 14:00:00,75.35,75.44,74.86,74.97,47710.0,65.0834,65.1612,64.6602,64.7552,47710.0
2020-05-07 14:30:00,74.94,74.99,74.15,74.17,42140.0,64.7293,64.7725,64.0469,64.0642,42140.0
2020-05-07 15:00:00,74.18,74.32,73.91,74.2,58468.0,64.0728,64.1938,63.8396,64.0901,58468.0
2020-05-07 15:30:00,74.22,74.25,73.54,73.7,178996.0,64.1074,64.1333,63.5201,63.6582,178996.0
2020-05-08 09:30:00,75.02,76.04,74.81,76.03,30503.0,64.7984,65.6794,64.617,65.6708,30503.0
2020-05-08 10:00:00,76.02,76.51,75.77,75.86,28923.0,65.6621,66.0854,65.4462,65.5239,28923.0
2020-05-08 10:30:00,75.81,76.5,75.72,76.43,36705.0,65.4808,66.0767,65.403,66.0163,36705.0
2020-05-08 11:00:00,76.42,76.55,76.11,76.28,18053.0,66.0076,66.1199,65.7399,65.8867,18053.0
2020-05-08 11:30:00,76.29,76.34,75.9,75.98,27079.0,65.8954,65.9385,65.5585,65.6276,27079.0
2020-05-08 12:00:00,76.01,76.46,75.97,76.39,50755.0,65.6535,66.0422,65.619,65.9817,50755.0
2020-05-08 12:30:00,76.39,76.42,75.96,76.01,16736.0,65.9817,66.0076,65.6103,65.6535,16736.0
2020-05-08 13:00:00,76.0,76.26,75.99,76.14,23199.0,65.6449,65.8694,65.6362,65.7658,23199.0
2020-05-08 13:30:00,76.2,76.33,75.97,76.2,18600.0,65.8176,65.9299,65.619,65.8176,18600.0
2020-05-08 14:00:00,76.23,76.43,76.16,76.43,24032.0,65.8435,66.0163,65.7831,66.0163,24032.0
2020-05-08 14:30:00,76.42,76.5,76.1,76.28,30320.0,66.0076,66.0767,65.7312,65.8867,30320.0
2020-05-08 15:00:00,76.28,76.66,76.08,76.36,40473.0,65.8867,66.2149,65.714,65.9558,40473.0
2020-05-08 15:30:00,76.38,76.54,76.07,76.49,103673.0,65.9731,66.1113,65.7053,66.0681,103673.0
2020-05-11 09:30:00,75.73,76.09,73.91,73.91,73034.0,65.4117,65.7226,63.8396,63.8396,73034.0
2020-05-11 10:00:00,74.02,74.47,73.73,74.09,53732.0,63.9346,64.3233,63.6842,63.9951,53732.0
2020-05-11 10:30:00,74.03,74.52,73.95,74.03,33073.0,63.9433,64.3665,63.8742,63.9433,33073.0
2020-05-11 11:00:00,74.01,74.24,73.82,74.22,30036.0,63.926,64.1247,63.7619,64.1074,30036.0
2020-05-11 11:30:00,74.24,74.87,74.24,74.78,27570.0,64.1247,64.6688,64.1247,64.5911,27570.0
2020-05-11 12:00:00,74.81,75.53,74.74,75.5,30848.0,64.617,65.2389,64.5565,65.213,30848.0
2020-05-11 12:30:00,75.54,75.83,75.52,75.66,36963.0,65.2475,65.498,65.2303,65.3512,36963.0
2020-05-11 13:00:00,75.66,76.14,75.61,75.99,40672.0,65.3512,65.7658,65.308,65.6362,40672.0
2020-05-11 13:30:00,76.01,76.46,76.01,76.19,31904.0,65.6535,66.0422,65.6535,65.809,31904.0
2020-05-11 14:00:00,76.2,76.24,75.84,76.02,31237.0,65.8176,65.8522,65.5067,65.6621,31237.0
2020-05-11 14:30:00,76.05,76.55,76.05,76.36,54429.0,65.6881,66.1199,65.6881,65.9558,54429.0
2020-05-11 15:00:00,76.36,76.65,76.32,76.55,68177.0,65.9558,66.2063,65.9213,66.1199,68177.0
2020-05-11 15:30:00,76.52,76.56,75.88,75.97,106074.0,66.094,66.1286,65.5412,65.619,106074.0
2020-05-12 09:30:00,76.05,76.29,75.21,75.53,22995.0,65.6881,65.8954,64.9625,65.2389,22995.0
2020-05-12 10:00:00,75.49,75.68,74.91,74.94,35734.0,65.2044,65.3685,64.7034,64.7293,35734.0
2020-05-12 10:30:00,74.91,75.14,74.53,75.14,34728.0,64.7034,64.902,64.3752,64.902,34728.0
2020-05-12 11:00:00,75.13,75.34,74.96,75.15,68336.0,64.8934,65.0748,64.7466,64.9107,68336.0
2020-05-12 11:30:00,75.19,75.56,75.18,75.47,25629.0,64.9452,65.2648,64.9366,65.1871,25629.0
2020-05-12 12:00:00,75.41,75.73,75.3,75.69,34571.0,65.1353,65.4117,65.0402,65.3771,34571.0
2020-05-12 12:30:00,75.67,75.91,75.61,75.72,27004.0,65.3598,65.5671,65.308,65.403,27004.0
2020-05-12 13:00:00,75.74,75.91,75.4,75.4,101766.0,65.4203,65.5671,65.1266,65.1266,101766.0
2020-05-12 13:30:00,75.41,75.62,75.35,75.49,34406.0,65.1353,65.3166,65.0834,65.2044,34406.0
2020-05-12 14:00:00,75.54,75.55,74.59,75.07,36906.0,65.2475,65.2562,64.427,64.8416,36906.0
2020-05-12 14:30:00,75.1,75.6,75.04,75.36,64621.0,64.8675,65.2994,64.8157,65.0921,64621.0
2020-05-12 15:00:00,75.33,75.48,75.16,75.2,72989.0,65.0662,65.1957,64.9193,64.9539,72989.0
2020-05-12 15:30:00,75.2,75.22,74.17,74.22,136318.0,64.9539,64.9711,64.0642,64.1074,136318.0
2020-05-13 09:30:00,73.71,73.71,71.89,72.04,72428.0,63.6669,63.6669,62.0949,62.2244,72428.0
2020-05-13 10:00:00,71.94,72.35,71.5,71.96,51652.0,62.1381,62.4922,61.758,62.1553,51652.0
2020-05-13 10:30:00,71.95,72.28,71.31,71.31,32237.0,62.1467,62.4317,61.5939,61.5939,32237.0
2020-05-13 11:00:00,71.35,71.84,71.22,71.49,56067.0,61.6284,62.0517,61.5162,61.7494,56067.0
2020-05-13 11:30:00,71.52,71.75,70.83,71.11,40741.0,61.7753,61.9739,61.1793,61.4211,40741.0
2020-05-13 12:00:00,71.06,71.32,70.52,70.83,43806.0,61.378,61.6025,60.9115,61.1793,43806.0
2020-05-13 12:30:00,70.83,71.2,70.53,71.17,31106.0,61.1793,61.4989,60.9202,61.473,31106.0
2020-05-13 13:00:00,71.17,71.32,70.85,70.98,30895.0,61.473,61.6025,61.1966,61.3089,30895.0
2020-05-13 13:30:00,70.96,70.99,70.43,70.48,26113.0,61.2916,61.3175,60.8338,60.877,26113.0
2020-05-13 14:00:00,70.47,70.95,70.27,70.27,32910.0,60.8683,61.2829,60.6956,60.6956,32910.0
2020-05-13 14:30:00,70.32,70.34,70.0,70.05,64810.0,60.7388,60.7561,60.4624,60.5056,64810.0
2020-05-13 15:00:00,70.06,70.45,70.06,70.36,63108.0,60.5142,60.8511,60.5142,60.7733,63108.0
2020-05-13 15:30:00,70.36,70.75,70.17,70.71,142884.0,60.7733,61.1102,60.6092,61.0756,142884.0
2020-05-14 09:30:00,69.25,69.57,67.22,67.31,72700.0,59.8146,60.091,58.0612,58.1389,72700.0
2020-05-14 10:00:00,67.34,67.67,67.12,67.36,120918.0,58.1648,58.4498,57.9748,58.1821,120918.0
2020-05-14 10:30:00,67.35,70.09,67.35,69.87,76496.0,58.1734,60.5401,58.1734,60.3501,76496.0
2020-05-14 11:00:00,69.91,70.64,69.61,69.69,35008.0,60.3846,61.0152,60.1255,60.1946,35008.0
2020-05-14 11:30:00,69.74,70.1,69.41,69.79,56184.0,60.2378,60.5488,59.9528,60.281,56184.0
2020-05-14 12:00:00,69.68,69.87,69.32,69.53,84524.0,60.186,60.3501,59.875,60.0564,84524.0
2020-05-14 12:30:00,69.55,69.87,69.28,69.86,42877.0,60.0737,60.3501,59.8405,60.3415,42877.0
2020-05-14 13:00:00,69.84,70.19,69.56,69.97,63445.0,60.3242,60.6265,60.0823,60.4365,63445.0
2020-05-14 13:30:00,69.98,70.63,69.87,69.87,45931.0,60.4451,61.0065,60.3501,60.3501,45931.0
2020-05-14 14:00:00,69.91,69.91,69.52,69.73,27190.0,60.3846,60.3846,60.0478,60.2292,27190.0
2020-05-14 14:30:00,69.78,69.97,69.29,69.92,35223.0,60.2724,60.4365,59.8491,60.3933,35223.0
2020-05-14 15:00:00,69.88,70.56,69.85,70.46,43353.0,60.3587,60.9461,60.3328,60.8597,43353.0
2020-05-14 15:30:00,70.47,70.99,70.15,70.99,130656.0,60.8683,61.3175,60.5919,61.3175,130656.0
2020-05-15 09:30:00,70.16,70.32,69.46,69.76,63669.0,60.6006,60.7388,59.996,60.2551,63669.0
2020-05-15 10:00:00,69.62,70.4,69.33,70.36,77419.0,60.1342,60.8079,59.8837,60.7733,77419.0
2020-05-15 10:30:00,70.28,70.71,70.05,70.59,44269.0,60.7042,61.0756,60.5056,60.972,44269.0
2020-05-15 11:00:00,70.59,70.76,70.16,70.72,48624.0,60.972,61.1188,60.6006,61.0843,48624.0
2020-05-15 11:30:00,70.68,71.07,70.6,71.0,37826.0,61.0497,61.3866,60.9806,61.3261,37826.0
2020-05-15 12:00:00,70.94,71.38,70.87,71.23,35315.0,61.2743,61.6544,61.2138,61.5248,35315.0
2020-05-15 12:30:00,71.21,71.42,71.07,71.2,40315.0,61.5075,61.6889,61.3866,61.4989,40315.0
2020-05-15 13:00:00,71.26,71.36,71.08,71.36,60903.0,61.5507,61.6371,61.3952,61.6371,60903.0
2020-05-15 13:30:00,71.33,72.04,71.25,71.92,44375.0,61.6112,62.2244,61.5421,62.1208,44375.0
2020-05-15 14:00:00,71.96,72.18,71.44,71.62,62296.0,62.1553,62.3454,61.7062,61.8617,62296.0
2020-05-15 14:30:00,71.66,71.73,71.16,71.25,90415.0,61.8962,61.9567,61.4643,61.5421,90415.0
2020-05-15 15:00:00,71.31,72.17,71.23,72.07,107172.0,61.5939,62.3367,61.5248,62.2503,107172.0
2020-05-15 15:30:00,72.1,73.5,71.83,72.94,422449.0,62.2763,63.4855,62.043,63.0018,422449.0
2020-05-18 09:30:00,76.0,77.63,75.86,77.17,69109.0,65.6449,67.0528,65.5239,66.6555,69109.0
2020-05-18 10:00:00,77.24,77.47,76.84,77.03,32791.0,66.7159,66.9146,66.3704,66.5345,32791.0
2020-05-18 10:30:00,77.04,77.49,76.89,77.02,37980.0,66.5432,66.9319,66.4136,66.5259,37980.0
2020-05-18 11:00:00,77.04,77.75,77.0,77.71,32312.0,66.5432,67.1564,66.5086,67.1219,32312.0
2020-05-18 11:30:00,77.71,78.04,77.62,77.95,39028.0,67.1219,67.4069,67.0441,67.3292,39028.0
2020-05-18 12:00:00,77.92,78.25,77.81,78.05,29056.0,67.3033,67.5883,67.2083,67.4156,29056.0
2020-05-18 12:30:00,78.02,78.21,77.87,77.93,36624.0,67.3896,67.5538,67.2601,67.3119,36624.0
2020-05-18 13:00:00,77.93,78.18,77.93,77.98,31744.0,67.3119,67.5278,67.3119,67.3551,31744.0
2020-05-18 13:30:00,77.98,78.13,77.66,77.66,33525.0,67.3551,67.4847,67.0787,67.0787,33525.0
2020-05-18 14:00:00,77.65,77.84,77.49,77.7,39582.0,67.0701,67.2342,66.9319,67.1132,39582.0
2020-05-18 14:30:00,77.75,77.95,77.64,77.91,37077.0,67.1564,67.3292,67.0614,67.2946,37077.0
2020-05-18 15:00:00,77.88,78.16,77.81,77.92,62987.0,67.2687,67.5106,67.2083,67.3033,62987.0
2020-05-18 15:30:00,77.91,78.13,77.28,77.31,137009.0,67.2946,67.4847,66.7505,66.7764,137009.0
2020-05-19 09:30:00,77.25,77.47,76.3,76.58,40654.0,66.7246,66.9146,65.904,66.1458,40654.0
2020-05-19 10:00:00,76.46,77.1,76.24,76.52,27751.0,66.0422,66.595,65.8522,66.094,27751.0
2020-05-19 10:30:00,76.63,76.83,76.14,76.72,19104.0,66.189,66.3618,65.7658,66.2668,19104.0
2020-05-19 11:00:00,76.74,77.43,76.68,77.27,43027.0,66.284,66.88,66.2322,66.7418,43027.0
2020-05-19 11:30:00,77.26,77.69,77.26,77.51,18752.0,66.7332,67.1046,66.7332,66.9491,18752.0
2020-05-19 12:00:00,77.51,77.73,77.42,77.62,30686.0,66.9491,67.1392,66.8714,67.0441,30686.0
2020-05-19 12:30:00,77.65,77.94,77.5,77.92,31545.0,67.0701,67.3205,66.9405,67.3033,31545.0
2020-05-19 13:00:00,77.94,78.28,77.9,78.2,23241.0,67.3205,67.6142,67.286,67.5451,23241.0
2020-05-19 13:30:00,78.21,78.67,78.21,78.51,28037.0,67.5538,67.9511,67.5538,67.8129,28037.0
2020-05-19 14:00:00,78.51,78.7,78.25,78.41,24651.0,67.8129,67.977,67.5883,67.7265,24651.0
2020-05-19 14:30:00,78.41,78.73,77.88,77.97,58686.0,67.7265,68.0029,67.2687,67.3465,58686.0
2020-05-19 15:00:00,77.87,78.4,77.49,77.54,52290.0,67.2601,67.7179,66.9319,66.975,52290.0
2020-05-19 15:30:00,77.5,77.52,76.4,76.4,128107.0,66.9405,66.9578,65.9904,65.9904,128107.0
2020-05-20 09:30:00,77.09,77.89,77.02,77.54,37743.0,66.5864,67.2774,66.5259,66.975,37743.0
2020-05-20 10:00:00,77.59,77.84,77.44,77.6,19956.0,67.0182,67.2342,66.8887,67.0269,19956.0
2020-05-20 10:30:00,77.6,78.0,77.53,77.77,28814.0,67.0269,67.3724,66.9664,67.1737,28814.0
2020-05-20 11:00:00,77.83,78.34,77.49,78.16,22421.0,67.2255,67.666,66.9319,67.5106,22421.0
2020-05-20 11:30:00,78.12,78.28,77.94,78.18,34319.0,67.476,67.6142,67.3205,67.5278,34319.0
2020-05-20 12:00:00,78.21,78.34,77.91,77.97,26496.0,67.5538,67.666,67.2946,67.3465,26496.0
2020-05-20 12:30:00,78.0,78.1,77.75,78.0,20274.0,67.3724,67.4587,67.1564,67.3724,20274.0
2020-05-20 13:00:00,78.01,78.01,77.43,77.46,16550.0,67.381,67.381,66.88,66.9059,16550.0
2020-05-20 13:30:00,77.54,77.56,77.32,77.45,20814.0,66.975,66.9923,66.785,66.8973,20814.0
2020-05-20 14:00:00,77.41,77.66,77.29,77.32,21254.0,66.8628,67.0787,66.7591,66.785,21254.0
2020-05-20 14:30:00,77.32,77.66,77.3,77.44,25409.0,66.785,67.0787,66.7677,66.8887,25409.0
2020-05-20 15:00:00,77.4,77.5,76.91,77.22,33411.0,66.8541,66.9405,66.4309,66.6986,33411.0
2020-05-20 15:30:00,77.23,77.29,76.88,77.21,105932.0,66.7073,66.7591,66.405,66.69,105932.0
2020-05-21 09:30:00,76.74,77.62,76.55,77.23,31592.0,66.284,67.0441,66.1199,66.7073,31592.0
2020-05-21 10:00:00,77.17,77.35,76.9,76.9,25889.0,66.6555,66.8109,66.4222,66.4222,25889.0
2020-05-21 10:30:00,76.81,76.81,76.23,76.29,15877.0,66.3445,66.3445,65.8435,65.8954,15877.0
2020-05-21 11:00:00,76.23,76.26,75.41,75.63,24241.0,65.8435,65.8694,65.1353,65.3253,24241.0
2020-05-21 11:30:00,75.65,76.07,75.65,75.95,20295.0,65.3426,65.7053,65.3426,65.6017,20295.0
2020-05-21 12:00:00,76.03,76.64,75.98,76.47,43348.0,65.6708,66.1977,65.6276,66.0508,43348.0
2020-05-21 12:30:00,76.42,76.82,76.23,76.64,20887.0,66.0076,66.3531,65.8435,66.1977,20887.0
2020-05-21 13:00:00,76.64,76.91,76.55,76.86,26088.0,66.1977,66.4309,66.1199,66.3877,26088.0
2020-05-21 13:30:00,76.81,76.9,76.64,76.9,13233.0,66.3445,66.4222,66.1977,66.4222,13233.0
2020-05-21 14:00:00,76.84,77.15,76.81,77.15,15119.0,66.3704,66.6382,66.3445,66.6382,15119.0
2020-05-21 14:30:00,77.11,77.12,76.69,76.89,33532.0,66.6036,66.6123,66.2409,66.4136,33532.0
2020-05-21 15:00:00,76.88,77.25,76.84,77.17,49826.0,66.405,66.7246,66.3704,66.6555,49826.0
2020-05-21 15:30:00,77.15,77.34,77.0,77.16,111604.0,66.6382,66.8023,66.5086,66.6468,111604.0
2020-05-22 09:30:00,77.09,77.45,76.84,77.0,36445.0,66.5864,66.8973,66.3704,66.5086,36445.0
2020-05-22 10:00:00,76.94,77.19,76.48,76.77,14616.0,66.4568,66.6727,66.0595,66.31,14616.0
2020-05-22 10:30:00,76.7,76.98,76.31,76.37,23505.0,66.2495,66.4913,65.9126,65.9645,23505.0
2020-05-22 11:00:00,76.3,76.61,76.24,76.33,20759.0,65.904,66.1718,65.8522,65.9299,20759.0
2020-05-22 11:30:00,76.32,76.7,76.25,76.52,17623.0,65.9213,66.2495,65.8608,66.094,17623.0
2020-05-22 12:00:00,76.48,76.58,76.24,76.58,18612.0,66.0595,66.1458,65.8522,66.1458,18612.0
2020-05-22 12:30:00,76.61,76.82,76.56,76.8,11782.0,66.1718,66.3531,66.1286,66.3359,11782.0
2020-05-22 13:00:00,76.78,76.8,76.54,76.68,18809.0,66.3186,66.3359,66.1113,66.2322,18809.0
2020-05-22 13:30:00,76.68,77.07,76.66,77.03,16520.0,66.2322,66.5691,66.2149,66.5345,16520.0
2020-05-22 14:00:00,77.08,77.28,77.03,77.19,21336.0,66.5777,66.7505,66.5345,66.6727,21336.0
2020-05-22 14:30:00,77.17,77.24,77.03,77.06,21566.0,66.6555,66.7159,66.5345,66.5604,21566.0
2020-05-22 15:00:00,77.06,77.15,76.81,76.87,29850.0,66.5604,66.6382,66.3445,66.3963,29850.0
2020-05-22 15:30:00,76.88,77.3,76.84,77.23,118360.0,66.405,66.7677,66.3704,66.7073,118360.0
2020-05-26 09:30:00,79.75,81.51,79.47,81.09,51502.0,68.8839,70.4041,68.6421,70.0413,51502.0
2020-05-26 10:00:00,80.97,81.3,80.73,81.28,20227.0,69.9377,70.2227,69.7304,70.2055,20227.0
2020-05-26 10:30:00,81.29,81.69,81.14,81.49,57184.0,70.2141,70.5596,70.0845,70.3868,57184.0
2020-05-26 11:00:00,81.45,82.05,81.41,81.82,29612.0,70.3523,70.8705,70.3177,70.6719,29612.0
2020-05-26 11:30:00,81.84,82.09,81.7,82.08,37594.0,70.6892,70.9051,70.5682,70.8965,37594.0
2020-05-26 12:00:00,82.03,82.13,81.72,82.11,97103.0,70.8533,70.9396,70.5855,70.9224,97103.0
2020-05-26 12:30:00,82.1,82.71,82.09,82.7,43312.0,70.9137,71.4406,70.9051,71.432,43312.0
2020-05-26 13:00:00,82.7,82.79,82.41,82.47,23122.0,71.432,71.5097,71.1815,71.2333,23122.0
2020-05-26 13:30:00,82.5,82.79,82.47,82.79,20385.0,71.2592,71.5097,71.2333,71.5097,20385.0
2020-05-26 14:00:00,82.77,82.89,82.57,82.8,28349.0,71.4924,71.5961,71.3197,71.5184,28349.0
2020-05-26 14:30:00,82.81,83.09,82.75,82.98,35426.0,71.527,71.7688,71.4752,71.6738,35426.0
2020-05-26 15:00:00,82.97,82.99,82.73,82.75,50100.0,71.6652,71.6825,71.4579,71.4752,50100.0
2020-05-26 15:30:00,82.75,82.79,82.09,82.37,168689.0,71.4752,71.5097,70.9051,71.1469,168689.0
2020-05-27 09:30:00,84.1,85.55,84.1,85.47,71562.0,72.6412,73.8937,72.6412,73.8246,71562.0
2020-05-27 10:00:00,85.46,86.27,85.2,86.06,79688.0,73.8159,74.5156,73.5914,74.3342,79688.0
2020-05-27 10:30:00,86.0,86.07,85.29,85.82,50783.0,74.2824,74.3428,73.6691,74.1269,50783.0
2020-05-27 11:00:00,85.93,86.88,85.88,86.41,59583.0,74.2219,75.0425,74.1787,74.6365,59583.0
2020-05-27 11:30:00,86.42,86.62,85.98,86.46,44600.0,74.6451,74.8179,74.2651,74.6797,44600.0
2020-05-27 12:00:00,86.42,86.42,85.99,86.04,33236.0,74.6451,74.6451,74.2737,74.3169,33236.0
2020-05-27 12:30:00,86.09,86.59,85.97,86.26,49126.0,74.3601,74.792,74.2564,74.5069,49126.0
2020-05-27 13:00:00,86.27,86.49,85.99,86.29,26650.0,74.5156,74.7056,74.2737,74.5328,26650.0
2020-05-27 13:30:00,86.31,86.5,86.05,86.44,27897.0,74.5501,74.7142,74.3255,74.6624,27897.0
2020-05-27 14:00:00,86.45,86.63,86.35,86.48,27485.0,74.671,74.8265,74.5847,74.697,27485.0
2020-05-27 14:30:00,86.47,86.56,86.27,86.44,32449.0,74.6883,74.7661,74.5156,74.6624,32449.0
2020-05-27 15:00:00,86.4,86.69,86.35,86.6,52066.0,74.6279,74.8783,74.5847,74.8006,52066.0
2020-05-27 15:30:00,86.6,87.37,86.42,87.32,151633.0,74.8006,75.4657,74.6451,75.4225,151633.0
2020-05-28 09:30:00,87.52,87.9,85.82,86.48,35195.0,75.5953,75.9235,74.1269,74.697,35195.0
2020-05-28 10:00:00,86.39,86.73,85.42,85.44,61130.0,74.6192,74.9129,73.7814,73.7987,61130.0
2020-05-28 10:30:00,85.35,85.6,85.12,85.23,30541.0,73.7209,73.9369,73.5223,73.6173,30541.0
2020-05-28 11:00:00,85.14,85.16,84.44,84.7,33017.0,73.5395,73.5568,72.9349,73.1595,33017.0
2020-05-28 11:30:00,84.7,85.46,84.69,85.39,20253.0,73.1595,73.8159,73.1508,73.7555,20253.0
2020-05-28 12:00:00,85.38,85.41,84.7,84.75,12470.0,73.7468,73.7727,73.1595,73.2027,12470.0
2020-05-28 12:30:00,84.74,85.23,84.63,85.13,22250.0,73.194,73.6173,73.099,73.5309,22250.0
2020-05-28 13:00:00,85.12,85.33,85.03,85.18,21723.0,73.5223,73.7036,73.4445,73.5741,21723.0
2020-05-28 13:30:00,85.09,85.48,85.04,85.33,13556.0,73.4963,73.8332,73.4532,73.7036,13556.0
2020-05-28 14:00:00,85.39,85.62,85.34,85.35,19073.0,73.7555,73.9541,73.7123,73.7209,19073.0
2020-05-28 14:30:00,85.41,85.42,84.99,85.18,20473.0,73.7727,73.7814,73.41,73.5741,20473.0
2020-05-28 15:00:00,85.2,85.27,84.66,84.76,43852.0,73.5914,73.6518,73.1249,73.2113,43852.0
2020-05-28 15:30:00,84.76,84.87,84.14,84.27,130790.0,73.2113,73.3063,72.6758,72.7881,130790.0
2020-05-29 09:30:00,83.64,83.84,82.76,82.87,26165.0,72.2439,72.4167,71.4838,71.5788,26165.0
2020-05-29 10:00:00,82.8,83.59,82.49,83.05,22037.0,71.5184,72.2007,71.2506,71.7343,22037.0
2020-05-29 10:30:00,83.05,83.19,82.65,82.74,16416.0,71.7343,71.8552,71.3888,71.4665,16416.0
2020-05-29 11:00:00,82.82,83.27,82.68,83.07,25904.0,71.5356,71.9243,71.4147,71.7516,25904.0
2020-05-29 11:30:00,83.02,83.35,83.01,83.27,12669.0,71.7084,71.9934,71.6997,71.9243,12669.0
2020-05-29 12:00:00,83.3,83.46,82.99,83.42,19624.0,71.9502,72.0884,71.6825,72.0539,19624.0
2020-05-29 12:30:00,83.38,83.58,82.7,83.58,22992.0,72.0193,72.1921,71.432,72.1921,22992.0
2020-05-29 13:00:00,83.52,83.52,83.17,83.44,13097.0,72.1403,72.1403,71.8379,72.0712,13097.0
2020-05-29 13:30:00,83.46,83.51,83.04,83.2,16647.0,72.0884,72.1316,71.7257,71.8639,16647.0
2020-05-29 14:00:00,83.13,84.0,83.13,83.94,13645.0,71.8034,72.5549,71.8034,72.503,13645.0
2020-05-29 14:30:00,83.89,84.27,83.05,84.2,20394.0,72.4598,72.7881,71.7343,72.7276,20394.0
2020-05-29 15:00:00,84.28,84.71,83.93,84.08,31562.0,72.7967,73.1681,72.4944,72.624,31562.0
2020-05-29 15:30:00,84.09,84.19,83.11,83.42,153265.0,72.6326,72.719,71.7861,72.0539,153265.0
2020-06-01 09:30:00,83.51,83.87,83.11,83.77,28200.0,72.1316,72.4426,71.7861,72.3562,28200.0
2020-06-01 10:00:00,83.8,84.31,83.58,84.13,26782.0,72.3821,72.8226,72.1921,72.6671,26782.0
2020-06-01 10:30:00,84.11,84.41,83.91,84.03,16932.0,72.6499,72.909,72.4771,72.5808,16932.0
2020-06-01 11:00:00,84.05,84.77,83.78,84.61,23328.0,72.598,73.2199,72.3648,73.0817,23328.0
2020-06-01 11:30:00,84.64,84.95,84.54,84.62,20585.0,73.1077,73.3754,73.0213,73.0904,20585.0
2020-06-01 12:00:00,84.53,84.71,84.42,84.45,15247.0,73.0126,73.1681,72.9176,72.9435,15247.0
2020-06-01 12:30:00,84.49,85.13,84.49,85.13,29408.0,72.9781,73.5309,72.9781,73.5309,29408.0
2020-06-01 13:00:00,85.13,85.35,84.99,85.12,33024.0,73.5309,73.7209,73.41,73.5223,33024.0
2020-06-01 13:30:00,85.07,85.3,84.79,84.86,20900.0,73.4791,73.6777,73.2372,73.2977,20900.0
2020-06-01 14:00:00,84.82,84.93,84.71,84.71,12693.0,73.2631,73.3581,73.1681,73.1681,12693.0
2020-06-01 14:30:00,84.75,85.04,84.65,85.01,16052.0,73.2027,73.4532,73.1163,73.4272,16052.0
2020-06-01 15:00:00,85.05,85.15,84.76,85.04,33539.0,73.4618,73.5482,73.2113,73.4532,33539.0
2020-06-01 15:30:00,85.06,85.21,84.72,84.84,118561.0,73.4704,73.6,73.1768,73.2804,118561.0
2020-06-02 09:30:00,85.67,85.94,84.85,85.04,59577.0,73.9973,74.2305,73.289,73.4532,59577.0
2020-06-02 10:00:00,85.03,85.22,84.75,85.22,21517.0,73.4445,73.6086,73.2027,73.6086,21517.0
2020-06-02 10:30:00,85.32,85.39,84.97,85.03,11222.0,73.695,73.7555,73.3927,73.4445,11222.0
2020-06-02 11:00:00,85.05,85.05,84.23,84.59,31497.0,73.4618,73.4618,72.7535,73.0645,31497.0
2020-06-02 11:30:00,84.53,84.99,84.48,84.66,21326.0,73.0126,73.41,72.9695,73.1249,21326.0
2020-06-02 12:00:00,84.67,85.04,84.6,85.04,14246.0,73.1336,73.4532,73.0731,73.4532,14246.0
2020-06-02 12:30:00,84.99,85.18,84.86,84.95,23639.0,73.41,73.5741,73.2977,73.3754,23639.0
2020-06-02 13:00:00,84.95,85.43,84.9,85.34,12601.0,73.3754,73.79,73.3322,73.7123,12601.0
2020-06-02 13:30:00,85.27,85.39,85.03,85.1,16973.0,73.6518,73.7555,73.4445,73.505,16973.0
2020-06-02 14:00:00,85.09,85.17,84.85,84.91,17601.0,73.4963,73.5654,73.289,73.3409,17601.0
2020-06-02 14:30:00,84.94,85.09,84.72,85.03,19078.0,73.3668,73.4963,73.1768,73.4445,19078.0
2020-06-02 15:00:00,85.02,85.06,84.68,84.74,24517.0,73.4359,73.4704,73.1422,73.194,24517.0
2020-06-02 15:30:00,84.78,84.98,84.51,84.87,105312.0,73.2286,73.4013,72.9954,73.3063,105312.0
2020-06-03 09:30:00,86.04,87.19,85.34,87.03,30863.0,74.3169,75.3102,73.7123,75.172,30863.0
2020-06-03 10:00:00,87.1,88.02,87.02,88.01,36494.0,75.2325,76.0271,75.1634,76.0185,36494.0
2020-06-03 10:30:00,88.1,88.73,87.95,88.5,34167.0,76.0962,76.6404,75.9667,76.4417,34167.0
2020-06-03 11:00:00,88.52,88.78,88.17,88.23,60203.0,76.459,76.6836,76.1567,76.2085,60203.0
2020-06-03 11:30:00,88.26,88.74,88.01,88.15,51442.0,76.2344,76.649,76.0185,76.1394,51442.0
2020-06-03 12:00:00,88.12,88.67,88.11,88.6,30829.0,76.1135,76.5886,76.1049,76.5281,30829.0
2020-06-03 12:30:00,88.61,88.77,88.1,88.25,25969.0,76.5367,76.6749,76.0962,76.2258,25969.0
2020-06-03 13:00:00,88.27,88.37,88.01,88.18,22911.0,76.2431,76.3294,76.0185,76.1653,22911.0
2020-06-03 13:30:00,88.2,88.66,88.2,88.6,40805.0,76.1826,76.5799,76.1826,76.5281,40805.0
2020-06-03 14:00:00,88.56,88.87,88.56,88.82,26677.0,76.4935,76.7613,76.4935,76.7181,26677.0
2020-06-03 14:30:00,88.84,89.0,88.69,88.77,40779.0,76.7354,76.8736,76.6058,76.6749,40779.0
2020-06-03 15:00:00,88.72,88.86,88.56,88.83,50514.0,76.6317,76.7527,76.4935,76.7268,50514.0
2020-06-03 15:30:00,88.81,89.34,88.8,89.14,177894.0,76.7095,77.1673,76.7008,76.9945,177894.0
2020-06-04 09:30:00,87.34,87.64,86.13,86.61,39922.0,76.1002,76.3616,75.0459,75.4642,39922.0
2020-06-04 10:00:00,86.73,86.91,86.26,86.88,36272.0,75.5687,75.7255,75.1592,75.6994,36272.0
2020-06-04 10:30:00,86.89,87.99,86.89,87.91,27424.0,75.7081,76.6666,75.7081,76.5969,27424.0
2020-06-04 11:00:00,87.94,87.94,86.94,87.07,34766.0,76.623,76.623,75.7517,75.865,34766.0
2020-06-04 11:30:00,87.07,88.01,87.07,88.01,44189.0,75.865,76.684,75.865,76.684,44189.0
2020-06-04 12:00:00,88.05,88.59,87.7,88.4,33357.0,76.7188,77.1893,76.4139,77.0238,33357.0
2020-06-04 12:30:00,88.42,88.48,88.07,88.28,30431.0,77.0412,77.0935,76.7363,76.9192,30431.0
2020-06-04 13:00:00,88.28,88.62,87.89,88.56,28187.0,76.9192,77.2155,76.5794,77.1632,28187.0
2020-06-04 13:30:00,88.55,89.67,88.55,89.67,55744.0,77.1545,78.1304,77.1545,78.1304,55744.0
2020-06-04 14:00:00,89.65,89.77,89.42,89.72,50330.0,78.1129,78.2175,77.9125,78.1739,50330.0
2020-06-04 14:30:00,89.75,89.75,89.19,89.39,53109.0,78.2001,78.2001,77.7121,77.8864,53109.0
2020-06-04 15:00:00,89.34,89.65,89.03,89.65,49176.0,77.8428,78.1129,77.5727,78.1129,49176.0
2020-06-04 15:30:00,89.63,90.28,89.53,90.23,219499.0,78.0955,78.6619,78.0084,78.6183,219499.0
2020-06-05 09:30:00,94.11,95.46,91.73,91.92,68315.0,81.999,83.1752,79.9253,80.0908,68315.0
2020-06-05 10:00:00,92.09,93.53,92.05,93.06,54025.0,80.2389,81.4936,80.2041,81.0841,54025.0
2020-06-05 10:30:00,92.85,93.46,92.76,93.07,32834.0,80.9011,81.4326,80.8227,81.0928,32834.0
2020-06-05 11:00:00,93.0,93.81,92.98,93.55,30535.0,81.0318,81.7376,81.0144,81.511,30535.0
2020-06-05 11:30:00,93.55,93.86,93.05,93.81,30943.0,81.511,81.7811,81.0754,81.7376,30943.0
2020-06-05 12:00:00,93.84,93.96,93.25,93.33,32978.0,81.7637,81.8683,81.2497,81.3194,32978.0
2020-06-05 12:30:00,93.32,93.52,93.16,93.2,36020.0,81.3106,81.4849,81.1712,81.2061,36020.0
2020-06-05 13:00:00,93.19,93.97,93.19,93.87,25786.0,81.1974,81.877,81.1974,81.7899,25786.0
2020-06-05 13:30:00,93.88,93.88,93.08,93.13,32073.0,81.7986,81.7986,81.1015,81.1451,32073.0
2020-06-05 14:00:00,93.14,93.31,92.6,92.72,27313.0,81.1538,81.3019,80.6833,80.7879,27313.0
2020-06-05 14:30:00,92.8,92.89,92.36,92.45,17944.0,80.8576,80.936,80.4742,80.5526,17944.0
2020-06-05 15:00:00,92.41,92.61,92.14,92.59,30571.0,80.5178,80.692,80.2825,80.6746,30571.0
2020-06-05 15:30:00,92.62,92.62,91.7,92.32,108577.0,80.7007,80.7007,79.8991,80.4393,108577.0
2020-06-08 09:30:00,92.71,95.33,92.3,94.94,62210.0,80.7791,83.062,80.4219,82.7222,62210.0
2020-06-08 10:00:00,95.03,95.23,94.25,94.25,34308.0,82.8006,82.9748,82.121,82.121,34308.0
2020-06-08 10:30:00,94.39,94.5,93.79,94.13,28131.0,82.2429,82.3388,81.7202,82.0164,28131.0
2020-06-08 11:00:00,94.13,94.2,93.65,93.79,23203.0,82.0164,82.0774,81.5982,81.7202,23203.0
2020-06-08 11:30:00,93.73,94.15,93.53,93.99,23597.0,81.6679,82.0338,81.4936,81.8944,23597.0
2020-06-08 12:00:00,93.99,94.03,93.33,93.34,50983.0,81.8944,81.9293,81.3194,81.3281,50983.0
2020-06-08 12:30:00,93.34,93.35,92.51,92.75,44989.0,81.3281,81.3368,80.6049,80.814,44989.0
2020-06-08 13:00:00,92.69,93.19,92.69,93.06,49130.0,80.7617,81.1974,80.7617,81.0841,49130.0
2020-06-08 13:30:00,93.04,93.5,92.92,93.22,28384.0,81.0667,81.4675,80.9621,81.2235,28384.0
2020-06-08 14:00:00,93.17,93.36,93.07,93.14,48036.0,81.1799,81.3455,81.0928,81.1538,48036.0
2020-06-08 14:30:00,93.11,93.41,93.1,93.23,21930.0,81.1277,81.3891,81.119,81.2322,21930.0
2020-06-08 15:00:00,93.18,93.31,93.12,93.2,39520.0,81.1887,81.3019,81.1364,81.2061,39520.0
2020-06-08 15:30:00,93.22,93.57,93.05,93.57,174919.0,81.2235,81.5285,81.0754,81.5285,174919.0
2020-06-09 09:30:00,91.91,92.06,90.82,91.0,21300.0,80.0821,80.2128,79.1324,79.2892,21300.0
2020-06-09 10:00:00,91.05,91.46,90.95,91.28,18435.0,79.3328,79.69,79.2456,79.5332,18435.0
2020-06-09 10:30:00,91.29,91.99,91.1,91.1,17201.0,79.5419,80.1518,79.3763,79.3763,17201.0
2020-06-09 11:00:00,91.08,91.53,91.01,91.33,21804.0,79.3589,79.751,79.2979,79.5767,21804.0
2020-06-09 11:30:00,91.34,91.4,90.9,91.1,28466.0,79.5854,79.6377,79.2021,79.3763,28466.0
2020-06-09 12:00:00,91.1,91.39,90.98,91.38,16120.0,79.3763,79.629,79.2718,79.6203,16120.0
2020-06-09 12:30:00,91.45,91.65,91.23,91.63,13490.0,79.6813,79.8556,79.4896,79.8381,13490.0
2020-06-09 13:00:00,91.64,92.16,91.62,92.14,20709.0,79.8468,80.2999,79.8294,80.2825,20709.0
2020-06-09 13:30:00,92.15,92.21,91.73,91.81,17280.0,80.2912,80.3435,79.9253,79.995,17280.0
2020-06-09 14:00:00,91.84,91.87,91.54,91.68,19956.0,80.0211,80.0472,79.7597,79.8817,19956.0
2020-06-09 14:30:00,91.68,91.95,91.56,91.85,22095.0,79.8817,80.1169,79.7771,80.0298,22095.0
2020-06-09 15:00:00,91.84,92.14,91.62,92.08,21833.0,80.0211,80.2825,79.8294,80.2302,21833.0
2020-06-09 15:30:00,92.06,92.07,91.46,91.68,137303.0,80.2128,80.2215,79.69,79.8817,137303.0
2020-06-10 09:30:00,91.87,92.2,89.41,89.99,31303.0,80.0472,80.3348,77.9038,78.4092,31303.0
2020-06-10 10:00:00,90.0,90.05,88.61,88.94,21867.0,78.4179,78.4615,77.2068,77.4943,21867.0
2020-06-10 10:30:00,88.82,89.37,88.71,89.03,21172.0,77.3897,77.869,77.2939,77.5727,21172.0
2020-06-10 11:00:00,88.9,89.11,88.68,88.78,13907.0,77.4595,77.6424,77.2678,77.3549,13907.0
2020-06-10 11:30:00,88.79,89.28,88.52,89.27,15296.0,77.3636,77.7906,77.1284,77.7818,15296.0
2020-06-10 12:00:00,89.27,89.43,89.01,89.06,20193.0,77.7818,77.9212,77.5553,77.5989,20193.0
2020-06-10 12:30:00,89.0,89.03,88.7,89.02,14906.0,77.5466,77.5727,77.2852,77.564,14906.0
2020-06-10 13:00:00,88.96,89.12,88.76,88.81,13609.0,77.5117,77.6511,77.3375,77.381,13609.0
2020-06-10 13:30:00,88.86,89.37,88.81,89.3,14756.0,77.4246,77.869,77.381,77.808,14756.0
2020-06-10 14:00:00,89.27,90.29,88.87,89.85,22235.0,77.7818,78.6706,77.4333,78.2872,22235.0
2020-06-10 14:30:00,89.88,89.88,88.54,88.99,23550.0,78.3133,78.3133,77.1458,77.5379,23550.0
2020-06-10 15:00:00,88.97,89.55,88.6,89.55,33229.0,77.5204,78.0258,77.1981,78.0258,33229.0
2020-06-10 15:30:00,89.59,89.64,88.49,88.5,121107.0,78.0607,78.1042,77.1022,77.1109,121107.0
2020-06-11 09:30:00,85.12,85.65,83.75,85.36,42517.0,74.1659,74.6277,72.9722,74.375,42517.0
2020-06-11 10:00:00,85.52,86.03,85.1,85.34,52259.0,74.5144,74.9588,74.1485,74.3576,52259.0
2020-06-11 10:30:00,85.31,85.82,85.23,85.79,32654.0,74.3315,74.7758,74.2617,74.7497,32654.0
2020-06-11 11:00:00,85.74,85.74,85.14,85.6,29272.0,74.7061,74.7061,74.1833,74.5841,29272.0
2020-06-11 11:30:00,85.64,85.76,85.1,85.36,21336.0,74.619,74.7235,74.1485,74.375,21336.0
2020-06-11 12:00:00,85.34,85.39,84.15,84.26,33860.0,74.3576,74.4012,73.3207,73.4166,33860.0
2020-06-11 12:30:00,84.26,84.97,84.01,84.08,22886.0,73.4166,74.0352,73.1987,73.2597,22886.0
2020-06-11 13:00:00,84.04,84.47,83.95,83.95,20356.0,73.2249,73.5995,73.1465,73.1465,20356.0
2020-06-11 13:30:00,83.95,84.26,83.62,84.03,23203.0,73.1465,73.4166,72.8589,73.2162,23203.0
2020-06-11 14:00:00,84.1,84.11,83.55,84.02,22803.0,73.2772,73.2859,72.7979,73.2075,22803.0
2020-06-11 14:30:00,83.93,83.93,83.12,83.29,30043.0,73.129,73.129,72.4233,72.5714,30043.0
2020-06-11 15:00:00,83.21,83.7,83.17,83.29,32882.0,72.5017,72.9286,72.4668,72.5714,32882.0
2020-06-11 15:30:00,83.24,83.97,83.15,83.59,130975.0,72.5278,73.1639,72.4494,72.8328,130975.0
2020-06-12 09:30:00,86.33,86.53,85.46,86.11,54780.0,75.2202,75.3944,74.4621,75.0285,54780.0
2020-06-12 10:00:00,86.11,86.83,85.34,85.42,37443.0,75.0285,75.6558,74.3576,74.4273,37443.0
2020-06-12 10:30:00,85.25,85.58,84.66,84.7,41673.0,74.2792,74.5667,73.7651,73.8,41673.0
2020-06-12 11:00:00,84.71,85.01,83.72,84.54,27621.0,73.8087,74.0701,72.9461,73.6605,27621.0
2020-06-12 11:30:00,84.6,85.28,84.11,85.28,19677.0,73.7128,74.3053,73.2859,74.3053,19677.0
2020-06-12 12:00:00,85.26,85.78,84.89,84.89,29466.0,74.2879,74.741,73.9655,73.9655,29466.0
2020-06-12 12:30:00,84.88,85.0,84.55,84.9,31321.0,73.9568,74.0613,73.6693,73.9742,31321.0
2020-06-12 13:00:00,84.91,84.94,84.57,84.75,40276.0,73.9829,74.0091,73.6867,73.8435,40276.0
2020-06-12 13:30:00,84.74,84.87,83.97,84.24,74590.0,73.8348,73.9481,73.1639,73.3991,74590.0
2020-06-12 14:00:00,84.22,84.95,84.14,84.74,33123.0,73.3817,74.0178,73.312,73.8348,33123.0
2020-06-12 14:30:00,84.75,85.33,84.56,84.98,36164.0,73.8435,74.3489,73.678,74.0439,36164.0
2020-06-12 15:00:00,85.05,85.61,84.89,85.19,36018.0,74.1049,74.5928,73.9655,74.2269,36018.0
2020-06-12 15:30:00,85.2,85.99,85.01,85.56,91193.0,74.2356,74.9239,74.0701,74.5493,91193.0
2020-06-15 09:30:00,82.88,83.9,82.06,83.09,48120.0,72.2142,73.1029,71.4997,72.3971,48120.0
2020-06-15 10:00:00,83.14,83.91,82.94,83.5,47653.0,72.4407,73.1116,72.2664,72.7544,47653.0
2020-06-15 10:30:00,83.45,85.19,83.29,85.04,48806.0,72.7108,74.2269,72.5714,74.0962,48806.0
2020-06-15 11:00:00,85.05,85.43,84.95,85.08,42159.0,74.1049,74.436,74.0178,74.131,42159.0
2020-06-15 11:30:00,85.06,85.25,84.36,84.85,41513.0,74.1136,74.2792,73.5037,73.9306,41513.0
2020-06-15 12:00:00,84.73,85.71,84.64,85.48,39984.0,73.8261,74.68,73.7477,74.4796,39984.0
2020-06-15 12:30:00,85.42,85.94,85.41,85.88,32582.0,74.4273,74.8804,74.4186,74.8281,32582.0
2020-06-15 13:00:00,85.84,86.22,85.62,85.69,31260.0,74.7932,75.1243,74.6016,74.6625,31260.0
2020-06-15 13:30:00,85.65,85.65,84.87,84.93,34025.0,74.6277,74.6277,73.9481,74.0004,34025.0
2020-06-15 14:00:00,84.97,86.66,84.95,86.56,29883.0,74.0352,75.5077,74.0178,75.4206,29883.0
2020-06-15 14:30:00,86.64,86.64,85.39,85.45,44016.0,75.4903,75.4903,74.4012,74.4534,44016.0
2020-06-15 15:00:00,85.47,85.85,85.17,85.17,54884.0,74.4709,74.802,74.2095,74.2095,54884.0
2020-06-15 15:30:00,85.21,85.62,84.5,85.62,122616.0,74.2443,74.6016,73.6257,74.6016,122616.0
2020-06-16 09:30:00,89.13,89.56,88.13,88.59,26325.0,77.6599,78.0345,76.7885,77.1893,26325.0
2020-06-16 10:00:00,88.51,89.43,88.32,89.43,18309.0,77.1196,77.9212,76.9541,77.9212,18309.0
2020-06-16 10:30:00,89.3,89.3,87.17,87.17,37055.0,77.808,77.808,75.9521,75.9521,37055.0
2020-06-16 11:00:00,87.0,88.43,86.57,88.42,26518.0,75.804,77.0499,75.4293,77.0412,26518.0
2020-06-16 11:30:00,88.44,88.82,88.28,88.46,19721.0,77.0587,77.3897,76.9192,77.0761,19721.0
2020-06-16 12:00:00,88.52,88.79,88.14,88.76,21413.0,77.1284,77.3636,76.7973,77.3375,21413.0
2020-06-16 12:30:00,88.81,89.31,88.63,88.88,28602.0,77.381,77.8167,77.2242,77.442,28602.0
2020-06-16 13:00:00,88.91,89.26,88.87,89.19,23067.0,77.4682,77.7731,77.4333,77.7121,23067.0
2020-06-16 13:30:00,89.22,89.22,88.45,88.66,20702.0,77.7383,77.7383,77.0674,77.2503,20702.0
2020-06-16 14:00:00,88.71,89.65,88.71,89.2,25845.0,77.2939,78.1129,77.2939,77.7208,25845.0
2020-06-16 14:30:00,89.36,89.59,88.71,89.04,39015.0,77.8603,78.0607,77.2939,77.5814,39015.0
2020-06-16 15:00:00,89.01,89.06,88.07,88.51,43444.0,77.5553,77.5989,76.7363,77.1196,43444.0
2020-06-16 15:30:00,88.48,89.02,88.25,88.65,125839.0,77.0935,77.564,76.8931,77.2416,125839.0
2020-06-17 09:30:00,88.49,89.28,88.15,88.4,33405.0,77.1022,77.7906,76.806,77.0238,33405.0
2020-06-17 10:00:00,88.28,88.51,87.53,87.53,27629.0,76.9192,77.1196,76.2658,76.2658,27629.0
2020-06-17 10:30:00,87.6,87.98,87.39,87.75,16883.0,76.3267,76.6578,76.1438,76.4574,16883.0
2020-06-17 11:00:00,87.75,88.09,87.43,88.05,17396.0,76.4574,76.7537,76.1786,76.7188,17396.0
2020-06-17 11:30:00,88.03,88.65,87.99,88.61,19342.0,76.7014,77.2416,76.6666,77.2068,19342.0
2020-06-17 12:00:00,88.58,88.79,88.44,88.69,16536.0,77.1806,77.3636,77.0587,77.2765,16536.0
2020-06-17 12:30:00,88.73,89.14,88.73,88.99,24318.0,77.3113,77.6686,77.3113,77.5379,24318.0
2020-06-17 13:00:00,88.97,89.26,88.96,89.15,13853.0,77.5204,77.7731,77.5117,77.6773,13853.0
2020-06-17 13:30:00,89.25,89.56,89.13,89.13,16087.0,77.7644,78.0345,77.6599,77.6599,16087.0
2020-06-17 14:00:00,89.12,89.27,89.05,89.21,16115.0,77.6511,77.7818,77.5901,77.7296,16115.0
2020-06-17 14:30:00,89.22,89.28,88.81,88.82,19015.0,77.7383,77.7906,77.381,77.3897,19015.0
2020-06-17 15:00:00,88.77,88.9,88.57,88.7,44106.0,77.3462,77.4595,77.1719,77.2852,44106.0
2020-06-17 15:30:00,88.7,88.84,88.39,88.72,135562.0,77.2852,77.4072,77.0151,77.3026,135562.0
2020-06-18 09:30:00,87.72,88.96,87.72,88.77,18756.0,76.4313,77.5117,76.4313,77.3462,18756.0
2020-06-18 10:00:00,88.77,89.31,88.64,88.97,17226.0,77.3462,77.8167,77.2329,77.5204,17226.0
2020-06-18 10:30:00,89.01,89.32,88.72,89.22,15518.0,77.5553,77.8254,77.3026,77.7383,15518.0
2020-06-18 11:00:00,89.27,89.31,88.43,88.43,27731.0,77.7818,77.8167,77.0499,77.0499,27731.0
2020-06-18 11:30:00,88.45,88.66,88.21,88.27,20055.0,77.0674,77.2503,76.8582,76.9105,20055.0
2020-06-18 12:00:00,88.29,88.67,87.99,88.49,23928.0,76.928,77.2591,76.6666,77.1022,23928.0
2020-06-18 12:30:00,88.48,88.48,87.95,88.1,16616.0,77.0935,77.0935,76.6317,76.7624,16616.0
2020-06-18 13:00:00,88.13,88.46,88.08,88.43,20825.0,76.7885,77.0761,76.745,77.0499,20825.0
2020-06-18 13:30:00,88.43,88.58,88.36,88.36,15524.0,77.0499,77.1806,76.9889,76.9889,15524.0
2020-06-18 14:00:00,88.37,88.52,87.96,88.44,21020.0,76.9977,77.1284,76.6404,77.0587,21020.0
2020-06-18 14:30:00,88.44,88.57,88.12,88.15,26102.0,77.0587,77.1719,76.7798,76.806,26102.0
2020-06-18 15:00:00,88.15,88.39,88.1,88.25,70716.0,76.806,77.0151,76.7624,76.8931,70716.0
2020-06-18 15:30:00,88.26,88.46,88.04,88.28,103743.0,76.9018,77.0761,76.7101,76.9192,103743.0
2020-06-19 09:30:00,89.95,90.97,89.61,90.02,112611.0,78.3743,79.2631,78.0781,78.4353,112611.0
2020-06-19 10:00:00,90.06,90.17,89.62,89.62,28079.0,78.4702,78.566,78.0868,78.0868,28079.0
2020-06-19 10:30:00,89.57,89.95,89.42,89.66,22691.0,78.0432,78.3743,77.9125,78.1216,22691.0
2020-06-19 11:00:00,89.66,89.84,89.2,89.33,17070.0,78.1216,78.2785,77.7208,77.8341,17070.0
2020-06-19 11:30:00,89.32,89.65,89.23,89.45,21948.0,77.8254,78.1129,77.747,77.9387,21948.0
2020-06-19 12:00:00,89.45,89.47,87.91,88.04,63367.0,77.9387,77.9561,76.5969,76.7101,63367.0
2020-06-19 12:30:00,88.09,88.38,87.62,88.38,50598.0,76.7537,77.0064,76.3442,77.0064,50598.0
2020-06-19 13:00:00,88.35,88.37,87.79,87.94,48021.0,76.9802,76.9977,76.4923,76.623,48021.0
2020-06-19 13:30:00,87.94,88.39,87.61,87.61,41678.0,76.623,77.0151,76.3355,76.3355,41678.0
2020-06-19 14:00:00,87.61,87.86,87.34,87.46,55514.0,76.3355,76.5533,76.1002,76.2048,55514.0
2020-06-19 14:30:00,87.47,87.81,87.31,87.78,44808.0,76.2135,76.5097,76.0741,76.4836,44808.0
2020-06-19 15:00:00,87.81,88.48,87.7,87.92,63846.0,76.5097,77.0935,76.4139,76.6056,63846.0
2020-06-19 15:30:00,87.93,88.23,87.56,87.59,230776.0,76.6143,76.8757,76.2919,76.318,230776.0
2020-06-22 09:30:00,87.37,87.55,85.68,87.36,33725.0,76.1263,76.2832,74.6538,76.1176,33725.0
2020-06-22 10:00:00,87.36,88.15,86.89,88.0,32297.0,76.1176,76.806,75.7081,76.6753,32297.0
2020-06-22 10:30:00,88.0,88.19,87.5,87.5,17958.0,76.6753,76.8408,76.2396,76.2396,17958.0
2020-06-22 11:00:00,87.38,88.0,87.3,87.44,37015.0,76.1351,76.6753,76.0654,76.1873,37015.0
2020-06-22 11:30:00,87.42,87.57,87.14,87.45,36731.0,76.1699,76.3006,75.9259,76.1961,36731.0
2020-06-22 12:00:00,87.52,88.13,87.46,88.13,28136.0,76.257,76.7885,76.2048,76.7885,28136.0
2020-06-22 12:30:00,88.15,88.66,88.1,88.61,40363.0,76.806,77.2503,76.7624,77.2068,40363.0
2020-06-22 13:00:00,88.62,88.67,88.09,88.17,15911.0,77.2155,77.2591,76.7537,76.8234,15911.0
2020-06-22 13:30:00,88.16,88.46,88.14,88.38,13847.0,76.8147,77.0761,76.7973,77.0064,13847.0
2020-06-22 14:00:00,88.39,88.45,87.96,88.11,31317.0,77.0151,77.0674,76.6404,76.7711,31317.0
2020-06-22 14:30:00,88.14,88.47,87.9,88.46,18751.0,76.7973,77.0848,76.5881,77.0761,18751.0
2020-06-22 15:00:00,88.44,88.47,87.52,87.77,28350.0,77.0587,77.0848,76.257,76.4749,28350.0
2020-06-22 15:30:00,87.81,87.91,87.54,87.75,105761.0,76.5097,76.5969,76.2745,76.4574,105761.0
2020-06-23 09:30:00,88.72,88.95,87.6,87.83,30166.0,77.3026,77.503,76.3267,76.5272,30166.0
2020-06-23 10:00:00,87.84,88.38,87.61,88.35,18524.0,76.5359,77.0064,76.3355,76.9802,18524.0
2020-06-23 10:30:00,88.37,88.37,87.49,88.0,19488.0,76.9977,76.9977,76.2309,76.6753,19488.0
2020-06-23 11:00:00,87.86,88.38,87.83,88.34,18282.0,76.5533,77.0064,76.5272,76.9715,18282.0
2020-06-23 11:30:00,88.34,88.53,88.1,88.42,36866.0,76.9715,77.1371,76.7624,77.0412,36866.0
2020-06-23 12:00:00,88.45,88.7,88.28,88.53,15096.0,77.0674,77.2852,76.9192,77.1371,15096.0
2020-06-23 12:30:00,88.55,88.83,88.41,88.65,16928.0,77.1545,77.3985,77.0325,77.2416,16928.0
2020-06-23 13:00:00,88.67,89.14,88.67,89.11,13256.0,77.2591,77.6686,77.2591,77.6424,13256.0
2020-06-23 13:30:00,89.11,89.43,89.03,89.29,29758.0,77.6424,77.9212,77.5727,77.7993,29758.0
2020-06-23 14:00:00,89.24,89.25,88.83,89.1,22672.0,77.7557,77.7644,77.3985,77.6337,22672.0
2020-06-23 14:30:00,89.08,89.18,88.7,89.01,28517.0,77.6163,77.7034,77.2852,77.5553,28517.0
2020-06-23 15:00:00,88.99,89.02,88.62,88.95,26658.0,77.5379,77.564,77.2155,77.503,26658.0
2020-06-23 15:30:00,88.98,88.99,88.39,88.43,94364.0,77.5292,77.5379,77.0151,77.0499,94364.0
2020-06-24 09:30:00,87.39,87.59,86.29,86.33,20623.0,76.1438,76.318,75.1853,75.2202,20623.0
2020-06-24 10:00:00,86.38,86.56,86.06,86.25,40655.0,75.2638,75.4206,74.9849,75.1505,40655.0
2020-06-24 10:30:00,86.25,86.29,85.64,85.73,20135.0,75.1505,75.1853,74.619,74.6974,20135.0
2020-06-24 11:00:00,85.77,85.77,84.97,85.11,23662.0,74.7323,74.7323,74.0352,74.1572,23662.0
2020-06-24 11:30:00,85.03,85.06,83.88,84.43,31252.0,74.0875,74.1136,73.0855,73.5647,31252.0
2020-06-24 12:00:00,84.42,84.91,84.26,84.68,34661.0,73.556,73.9829,73.4166,73.7825,34661.0
2020-06-24 12:30:00,84.64,85.2,84.51,85.14,31774.0,73.7477,74.2356,73.6344,74.1833,31774.0
2020-06-24 13:00:00,85.17,85.17,84.65,84.78,33065.0,74.2095,74.2095,73.7564,73.8697,33065.0
2020-06-24 13:30:00,84.75,85.16,84.53,85.13,33327.0,73.8435,74.2008,73.6518,74.1746,33327.0
2020-06-24 14:00:00,85.15,85.28,84.76,85.08,22735.0,74.192,74.3053,73.8522,74.131,22735.0
2020-06-24 14:30:00,85.01,85.17,84.64,84.72,22826.0,74.0701,74.2095,73.7477,73.8174,22826.0
2020-06-24 15:00:00,84.74,85.4,84.74,85.01,28792.0,73.8348,74.4099,73.8348,74.0701,28792.0
2020-06-24 15:30:00,85.06,85.4,84.56,84.68,137443.0,74.1136,74.4099,73.678,73.7825,137443.0
2020-06-25 09:30:00,84.07,84.4,83.29,83.5,30567.0,73.251,73.5386,72.5714,72.7544,30567.0
2020-06-25 10:00:00,83.79,84.6,83.77,84.56,21451.0,73.0071,73.7128,72.9896,73.678,21451.0
2020-06-25 10:30:00,84.55,84.56,83.46,83.83,24627.0,73.6693,73.678,72.7195,73.0419,24627.0
2020-06-25 11:00:00,83.79,84.11,83.59,83.82,22661.0,73.0071,73.2859,72.8328,73.0332,22661.0
2020-06-25 11:30:00,83.88,84.06,83.32,84.06,15415.0,73.0855,73.2423,72.5975,73.2423,15415.0
2020-06-25 12:00:00,84.09,84.44,84.09,84.39,16731.0,73.2685,73.5734,73.2685,73.5298,16731.0
2020-06-25 12:30:00,84.43,84.82,84.43,84.48,11980.0,73.5647,73.9045,73.5647,73.6083,11980.0
2020-06-25 13:00:00,84.41,84.64,84.22,84.53,17422.0,73.5473,73.7477,73.3817,73.6518,17422.0
2020-06-25 13:30:00,84.5,84.6,84.21,84.22,9489.0,73.6257,73.7128,73.373,73.3817,9489.0
2020-06-25 14:00:00,84.24,84.42,84.18,84.41,10270.0,73.3991,73.556,73.3469,73.5473,10270.0
2020-06-25 14:30:00,84.33,84.79,84.15,84.6,22721.0,73.4776,73.8784,73.3207,73.7128,22721.0
2020-06-25 15:00:00,84.58,85.37,84.49,85.34,33982.0,73.6954,74.3837,73.617,74.3576,33982.0
2020-06-25 15:30:00,85.3,85.45,84.84,85.07,117581.0,74.3227,74.4534,73.9219,74.1223,117581.0
2020-06-26 09:30:00,84.88,85.53,84.6,85.37,18878.0,73.9568,74.5231,73.7128,74.3837,18878.0
2020-06-26 10:00:00,85.38,85.44,84.55,84.97,20287.0,74.3924,74.4447,73.6693,74.0352,20287.0
2020-06-26 10:30:00,84.92,85.07,84.09,84.15,31593.0,73.9916,74.1223,73.2685,73.3207,31593.0
2020-06-26 11:00:00,84.22,84.71,83.94,84.06,30558.0,73.3817,73.8087,73.1378,73.2423,30558.0
2020-06-26 11:30:00,84.09,84.23,83.86,83.99,39443.0,73.2685,73.3904,73.0681,73.1813,39443.0
2020-06-26 12:00:00,83.98,84.07,83.5,83.92,29422.0,73.1726,73.251,72.7544,73.1203,29422.0
2020-06-26 12:30:00,83.92,83.96,83.57,83.8,41265.0,73.1203,73.1552,72.8154,73.0158,41265.0
2020-06-26 13:00:00,83.76,84.25,83.7,84.16,27974.0,72.9809,73.4079,72.9286,73.3294,27974.0
2020-06-26 13:30:00,84.18,84.28,83.82,83.93,44327.0,73.3469,73.434,73.0332,73.129,44327.0
2020-06-26 14:00:00,83.89,83.96,83.44,83.49,25698.0,73.0942,73.1552,72.7021,72.7457,25698.0
2020-06-26 14:30:00,83.57,83.81,83.44,83.81,23970.0,72.8154,73.0245,72.7021,73.0245,23970.0
2020-06-26 15:00:00,83.74,83.89,83.32,83.61,36290.0,72.9635,73.0942,72.5975,72.8502,36290.0
2020-06-26 15:30:00,83.58,84.12,83.43,83.64,163569.0,72.8241,73.2946,72.6934,72.8764,163569.0
2020-06-29 09:30:00,84.95,85.46,84.3,85.43,18023.0,74.0178,74.4621,73.4514,74.436,18023.0
2020-06-29 10:00:00,85.36,86.52,85.36,86.45,7597.0,74.375,75.3857,74.375,75.3247,7597.0
2020-06-29 10:30:00,86.52,87.34,86.51,86.9,15330.0,75.3857,76.1002,75.377,75.7168,15330.0
2020-06-29 11:00:00,86.91,86.96,86.44,86.86,16762.0,75.7255,75.7691,75.316,75.682,16762.0
2020-06-29 11:30:00,86.79,86.86,86.4,86.4,18901.0,75.621,75.682,75.2812,75.2812,18901.0
2020-06-29 12:00:00,86.45,86.99,86.45,86.95,22885.0,75.3247,75.7953,75.3247,75.7604,22885.0
2020-06-29 12:30:00,86.95,87.15,86.68,86.69,12300.0,75.7604,75.9347,75.5251,75.5339,12300.0
2020-06-29 13:00:00,86.72,87.2,86.7,87.2,15202.0,75.56,75.9782,75.5426,75.9782,15202.0
2020-06-29 13:30:00,87.2,87.2,86.75,86.8,13089.0,75.9782,75.9782,75.5861,75.6297,13089.0
2020-06-29 14:00:00,86.85,87.11,86.59,86.6,17167.0,75.6733,75.8998,75.4467,75.4554,17167.0
2020-06-29 14:30:00,86.62,86.74,86.52,86.63,11260.0,75.4729,75.5774,75.3857,75.4816,11260.0
2020-06-29 15:00:00,86.59,86.84,86.26,86.79,28548.0,75.4467,75.6646,75.1592,75.621,28548.0
2020-06-29 15:30:00,86.78,87.1,86.44,87.1,68251.0,75.6123,75.8911,75.316,75.8911,68251.0
2020-06-30 09:30:00,86.7,87.16,85.87,86.79,37768.0,75.5426,75.9434,74.8194,75.621,37768.0
2020-06-30 10:00:00,86.87,86.94,86.08,86.37,15582.0,75.6907,75.7517,75.0024,75.255,15582.0
2020-06-30 10:30:00,86.35,86.57,85.88,86.5,31133.0,75.2376,75.4293,74.8281,75.3683,31133.0
2020-06-30 11:00:00,86.47,86.92,86.42,86.82,24451.0,75.3422,75.7343,75.2986,75.6471,24451.0
2020-06-30 11:30:00,86.83,86.83,86.28,86.45,22023.0,75.6558,75.6558,75.1766,75.3247,22023.0
2020-06-30 12:00:00,86.46,86.69,86.27,86.57,18100.0,75.3335,75.5339,75.1679,75.4293,18100.0
2020-06-30 12:30:00,86.57,86.58,85.87,85.96,17476.0,75.4293,75.438,74.8194,74.8978,17476.0
2020-06-30 13:00:00,85.93,86.08,85.78,85.9,9059.0,74.8717,75.0024,74.741,74.8455,9059.0
2020-06-30 13:30:00,85.9,85.96,85.68,85.87,11583.0,74.8455,74.8978,74.6538,74.8194,11583.0
2020-06-30 14:00:00,85.79,86.07,85.6,86.06,26077.0,74.7497,74.9936,74.5841,74.9849,26077.0
2020-06-30 14:30:00,86.06,86.27,86.01,86.1,16091.0,74.9849,75.1679,74.9414,75.0198,16091.0
2020-06-30 15:00:00,86.14,86.67,85.93,86.57,40988.0,75.0546,75.5164,74.8717,75.4293,40988.0
2020-06-30 15:30:00,86.56,87.44,86.55,86.95,140878.0,75.4206,76.1873,75.4119,75.7604,140878.0
2020-07-01 09:30:00,86.84,87.42,86.33,86.35,36603.0,75.6646,76.1699,75.2202,75.2376,36603.0
2020-07-01 10:00:00,86.46,86.95,86.41,86.66,29307.0,75.3335,75.7604,75.2899,75.5077,29307.0
2020-07-01 10:30:00,86.69,87.33,86.63,86.83,26822.0,75.5339,76.0915,75.4816,75.6558,26822.0
2020-07-01 11:00:00,86.86,86.88,86.01,86.02,21103.0,75.682,75.6994,74.9414,74.9501,21103.0
2020-07-01 11:30:00,86.06,86.53,86.06,86.44,19134.0,74.9849,75.3944,74.9849,75.316,19134.0
2020-07-01 12:00:00,86.51,86.84,86.36,86.77,26323.0,75.377,75.6646,75.2463,75.6036,26323.0
2020-07-01 12:30:00,86.77,86.81,86.16,86.22,14707.0,75.6036,75.6384,75.0721,75.1243,14707.0
2020-07-01 13:00:00,86.26,86.45,86.21,86.38,16218.0,75.1592,75.3247,75.1156,75.2638,16218.0
2020-07-01 13:30:00,86.39,86.44,86.15,86.34,14180.0,75.2725,75.316,75.0634,75.2289,14180.0
2020-07-01 14:00:00,86.33,86.67,86.33,86.59,22054.0,75.2202,75.5164,75.2202,75.4467,22054.0
2020-07-01 14:30:00,86.59,86.85,86.42,86.8,34070.0,75.4467,75.6733,75.2986,75.6297,34070.0
2020-07-01 15:00:00,86.82,86.91,86.57,86.88,32320.0,75.6471,75.7255,75.4293,75.6994,32320.0
2020-07-01 15:30:00,86.88,86.91,85.78,85.9,134443.0,75.6994,75.7255,74.741,74.8455,134443.0
2020-07-02 09:30:00,87.48,88.98,87.48,88.49,31599.0,76.2222,77.5292,76.2222,77.1022,31599.0
2020-07-02 10:00:00,88.49,88.56,87.71,87.74,17334.0,77.1022,77.1632,76.4226,76.4487,17334.0
2020-07-02 10:30:00,87.76,87.88,86.5,86.51,16390.0,76.4662,76.5707,75.3683,75.377,16390.0
2020-07-02 11:00:00,86.58,86.9,86.09,86.89,23327.0,75.438,75.7168,75.0111,75.7081,23327.0
2020-07-02 11:30:00,86.91,87.29,86.84,87.12,18293.0,75.7255,76.0566,75.6646,75.9085,18293.0
2020-07-02 12:00:00,87.15,87.22,86.86,87.2,7700.0,75.9347,75.9957,75.682,75.9782,7700.0
2020-07-02 12:30:00,87.17,87.21,86.58,86.62,18403.0,75.9521,75.9869,75.438,75.4729,18403.0
2020-07-02 13:00:00,86.66,86.68,86.44,86.6,20461.0,75.5077,75.5251,75.316,75.4554,20461.0
2020-07-02 13:30:00,86.61,86.98,86.6,86.74,21225.0,75.4642,75.7865,75.4554,75.5774,21225.0
2020-07-02 14:00:00,86.73,87.09,86.52,87.06,16640.0,75.5687,75.8824,75.3857,75.8562,16640.0
2020-07-02 14:30:00,87.08,87.34,87.08,87.24,16920.0,75.8737,76.1002,75.8737,76.0131,16920.0
2020-07-02 15:00:00,87.17,87.25,86.96,87.15,27786.0,75.9521,76.0218,75.7691,75.9347,27786.0
2020-07-02 15:30:00,87.14,87.2,86.71,86.85,99076.0,75.9259,75.9782,75.5513,75.6733,99076.0
2020-07-06 09:30:00,88.21,88.56,87.68,87.96,28565.0,76.8582,77.1632,76.3965,76.6404,28565.0
2020-07-06 10:00:00,88.05,88.49,87.34,87.79,13690.0,76.7188,77.1022,76.1002,76.4923,13690.0
2020-07-06 10:30:00,87.68,87.87,87.35,87.39,13848.0,76.3965,76.562,76.1089,76.1438,13848.0
2020-07-06 11:00:00,87.28,87.39,86.96,87.02,12903.0,76.0479,76.1438,75.7691,75.8214,12903.0
2020-07-06 11:30:00,87.04,87.12,86.64,86.68,11971.0,75.8388,75.9085,75.4903,75.5251,11971.0
2020-07-06 12:00:00,86.65,86.88,86.64,86.85,11272.0,75.499,75.6994,75.4903,75.6733,11272.0
2020-07-06 12:30:00,86.8,86.98,86.66,86.98,11421.0,75.6297,75.7865,75.5077,75.7865,11421.0
2020-07-06 13:00:00,87.02,87.39,86.9,87.38,17269.0,75.8214,76.1438,75.7168,76.1351,17269.0
2020-07-06 13:30:00,87.33,87.78,87.18,87.68,12217.0,76.0915,76.4836,75.9608,76.3965,12217.0
2020-07-06 14:00:00,87.6,87.67,87.09,87.13,10463.0,76.3267,76.3877,75.8824,75.9172,10463.0
2020-07-06 14:30:00,87.08,87.31,87.06,87.23,12874.0,75.8737,76.0741,75.8562,76.0044,12874.0
2020-07-06 15:00:00,87.16,87.41,87.16,87.39,12747.0,75.9434,76.1612,75.9434,76.1438,12747.0
2020-07-06 15:30:00,87.41,87.69,87.12,87.45,71729.0,76.1612,76.4052,75.9085,76.1961,71729.0
2020-07-07 09:30:00,86.41,86.98,86.31,86.63,14702.0,75.2899,75.7865,75.2028,75.4816,14702.0
2020-07-07 10:00:00,86.78,87.22,86.71,87.06,19452.0,75.6123,75.9957,75.5513,75.8562,19452.0
2020-07-07 10:30:00,87.1,87.15,86.51,86.96,12212.0,75.8911,75.9347,75.377,75.7691,12212.0
2020-07-07 11:00:00,87.08,87.43,86.94,87.15,12010.0,75.8737,76.1786,75.7517,75.9347,12010.0
2020-07-07 11:30:00,87.15,87.16,86.86,87.07,9026.0,75.9347,75.9434,75.682,75.865,9026.0
2020-07-07 12:00:00,87.12,87.22,87.02,87.12,10766.0,75.9085,75.9957,75.8214,75.9085,10766.0
2020-07-07 12:30:00,87.11,87.38,86.84,87.37,56306.0,75.8998,76.1351,75.6646,76.1263,56306.0
2020-07-07 13:00:00,87.37,87.44,87.15,87.42,32629.0,76.1263,76.1873,75.9347,76.1699,32629.0
2020-07-07 13:30:00,87.38,87.6,87.22,87.55,28251.0,76.1351,76.3267,75.9957,76.2832,28251.0
2020-07-07 14:00:00,87.58,87.59,87.16,87.23,18856.0,76.3093,76.318,75.9434,76.0044,18856.0
2020-07-07 14:30:00,87.17,87.18,86.97,87.16,18568.0,75.9521,75.9608,75.7778,75.9434,18568.0
2020-07-07 15:00:00,87.14,87.16,86.95,87.08,20382.0,75.9259,75.9434,75.7604,75.8737,20382.0
2020-07-07 15:30:00,87.13,87.15,86.72,86.84,71154.0,75.9172,75.9347,75.56,75.6646,71154.0
2020-07-08 09:30:00,86.91,87.21,86.5,86.67,24528.0,75.7255,75.9869,75.3683,75.5164,24528.0
2020-07-08 10:00:00,86.58,86.76,86.06,86.09,21002.0,75.438,75.5948,74.9849,75.0111,21002.0
2020-07-08 10:30:00,86.18,86.47,86.01,86.34,7661.0,75.0895,75.3422,74.9414,75.2289,7661.0
2020-07-08 11:00:00,86.26,86.28,85.41,85.53,18488.0,75.1592,75.1766,74.4186,74.5231,18488.0
2020-07-08 11:30:00,85.63,86.04,85.58,85.88,12318.0,74.6103,74.9675,74.5667,74.8281,12318.0
2020-07-08 12:00:00,85.84,85.99,85.73,85.99,7765.0,74.7932,74.9239,74.6974,74.9239,7765.0
2020-07-08 12:30:00,85.99,85.99,85.55,85.74,11877.0,74.9239,74.9239,74.5406,74.7061,11877.0
2020-07-08 13:00:00,85.78,85.78,85.38,85.55,12390.0,74.741,74.741,74.3924,74.5406,12390.0
2020-07-08 13:30:00,85.55,85.65,85.35,85.38,13433.0,74.5406,74.6277,74.3663,74.3924,13433.0
2020-07-08 14:00:00,85.4,85.69,85.38,85.57,12639.0,74.4099,74.6625,74.3924,74.558,12639.0
2020-07-08 14:30:00,85.49,85.49,85.25,85.43,12877.0,74.4883,74.4883,74.2792,74.436,12877.0
2020-07-08 15:00:00,85.4,86.13,85.38,86.05,18367.0,74.4099,75.0459,74.3924,74.9762,18367.0
2020-07-08 15:30:00,86.03,86.26,85.95,86.15,75223.0,74.9588,75.1592,74.8891,75.0634,75223.0
2020-07-09 09:30:00,85.69,85.97,84.73,84.96,15832.0,74.6625,74.9065,73.8261,74.0265,15832.0
2020-07-09 10:00:00,85.06,85.5,84.97,85.3,14714.0,74.1136,74.497,74.0352,74.3227,14714.0
2020-07-09 10:30:00,85.26,85.4,84.09,84.14,13699.0,74.2879,74.4099,73.2685,73.312,13699.0
2020-07-09 11:00:00,84.17,84.38,83.75,83.96,14644.0,73.3382,73.5211,72.9722,73.1552,14644.0
2020-07-09 11:30:00,84.01,84.53,83.67,84.46,19566.0,73.1987,73.6518,72.9025,73.5908,19566.0
2020-07-09 12:00:00,84.49,85.01,84.46,84.86,22625.0,73.617,74.0701,73.5908,73.9394,22625.0
2020-07-09 12:30:00,84.87,85.02,84.75,85.02,25291.0,73.9481,74.0788,73.8435,74.0788,25291.0
2020-07-09 13:00:00,85.07,85.26,84.76,85.09,32268.0,74.1223,74.2879,73.8522,74.1398,32268.0
2020-07-09 13:30:00,85.09,85.45,85.03,85.04,40603.0,74.1398,74.4534,74.0875,74.0962,40603.0
2020-07-09 14:00:00,85.04,85.35,84.99,85.25,28871.0,74.0962,74.3663,74.0526,74.2792,28871.0
2020-07-09 14:30:00,85.25,85.28,84.96,85.09,30186.0,74.2792,74.3053,74.0265,74.1398,30186.0
2020-07-09 15:00:00,85.1,85.3,84.68,84.71,37426.0,74.1485,74.3227,73.7825,73.8087,37426.0
2020-07-09 15:30:00,84.73,84.8,84.3,84.45,93920.0,73.8261,73.8871,73.4514,73.5821,93920.0
2020-07-10 09:30:00,84.94,85.5,84.32,84.44,36149.0,74.0091,74.497,73.4689,73.5734,36149.0
2020-07-10 10:00:00,84.56,84.84,83.88,84.84,15769.0,73.678,73.9219,73.0855,73.9219,15769.0
2020-07-10 10:30:00,84.79,85.45,84.79,85.19,14875.0,73.8784,74.4534,73.8784,74.2269,14875.0
2020-07-10 11:00:00,85.26,85.58,85.09,85.26,12774.0,74.2879,74.5667,74.1398,74.2879,12774.0
2020-07-10 11:30:00,85.36,85.52,85.1,85.47,19366.0,74.375,74.5144,74.1485,74.4709,19366.0
2020-07-10 12:00:00,85.54,85.73,85.17,85.23,21013.0,74.5319,74.6974,74.2095,74.2617,21013.0
2020-07-10 12:30:00,85.2,85.41,85.1,85.32,17455.0,74.2356,74.4186,74.1485,74.3402,17455.0
2020-07-10 13:00:00,85.32,85.33,84.99,85.17,14724.0,74.3402,74.3489,74.0526,74.2095,14724.0
2020-07-10 13:30:00,85.2,85.33,85.12,85.24,17393.0,74.2356,74.3489,74.1659,74.2705,17393.0
2020-07-10 14:00:00,85.25,85.31,85.03,85.09,15981.0,74.2792,74.3315,74.0875,74.1398,15981.0
2020-07-10 14:30:00,85.09,85.27,85.07,85.07,11936.0,74.1398,74.2966,74.1223,74.1223,11936.0
2020-07-10 15:00:00,85.05,85.35,84.95,85.29,26361.0,74.1049,74.3663,74.0178,74.314,26361.0
2020-07-10 15:30:00,85.28,85.61,85.17,85.56,62094.0,74.3053,74.5928,74.2095,74.5493,62094.0
2020-07-13 09:30:00,86.12,86.66,85.53,85.68,14193.0,75.0372,75.5077,74.5231,74.6538,14193.0
2020-07-13 10:00:00,85.59,86.38,85.34,86.24,7280.0,74.5754,75.2638,74.3576,75.1418,7280.0
2020-07-13 10:30:00,86.43,86.49,86.09,86.42,14206.0,75.3073,75.3596,75.0111,75.2986,14206.0
2020-07-13 11:00:00,86.43,86.79,86.24,86.73,25545.0,75.3073,75.621,75.1418,75.5687,25545.0
2020-07-13 11:30:00,86.75,86.81,86.27,86.58,18509.0,75.5861,75.6384,75.1679,75.438,18509.0
2020-07-13 12:00:00,86.56,86.67,86.32,86.53,13264.0,75.4206,75.5164,75.2115,75.3944,13264.0
2020-07-13 12:30:00,86.56,86.91,86.5,86.91,13350.0,75.4206,75.7255,75.3683,75.7255,13350.0
2020-07-13 13:00:00,86.93,87.12,86.7,86.92,13301.0,75.743,75.9085,75.5426,75.7343,13301.0
2020-07-13 13:30:00,87.0,87.33,87.0,87.2,11372.0,75.804,76.0915,75.804,75.9782,11372.0
2020-07-13 14:00:00,87.2,87.23,86.81,86.91,14673.0,75.9782,76.0044,75.6384,75.7255,14673.0
2020-07-13 14:30:00,86.91,87.02,86.67,86.92,23508.0,75.7255,75.8214,75.5164,75.7343,23508.0
2020-07-13 15:00:00,86.91,86.92,86.14,86.15,41850.0,75.7255,75.7343,75.0546,75.0634,41850.0
2020-07-13 15:30:00,86.14,86.17,84.98,85.13,132021.0,75.0546,75.0808,74.0439,74.1746,132021.0
2020-07-14 09:30:00,84.45,84.92,84.08,84.9,27802.0,73.5821,73.9916,73.2597,73.9742,27802.0
2020-07-14 10:00:00,84.9,85.35,84.45,85.35,15757.0,73.9742,74.3663,73.5821,74.3663,15757.0
2020-07-14 10:30:00,85.36,85.75,85.28,85.49,31135.0,74.375,74.7148,74.3053,74.4883,31135.0
2020-07-14 11:00:00,85.6,86.25,85.47,85.92,51468.0,74.5841,75.1505,74.4709,74.8629,51468.0
2020-07-14 11:30:00,85.88,86.16,85.48,85.95,51751.0,74.8281,75.0721,74.4796,74.8891,51751.0
2020-07-14 12:00:00,85.87,86.08,85.56,85.7,28245.0,74.8194,75.0024,74.5493,74.6713,28245.0
2020-07-14 12:30:00,85.75,86.0,85.7,85.75,18687.0,74.7148,74.9327,74.6713,74.7148,18687.0
2020-07-14 13:00:00,85.79,85.92,85.52,85.52,23716.0,74.7497,74.8629,74.5144,74.5144,23716.0
2020-07-14 13:30:00,85.52,85.88,85.47,85.63,20945.0,74.5144,74.8281,74.4709,74.6103,20945.0
2020-07-14 14:00:00,85.63,85.99,85.63,85.76,15330.0,74.6103,74.9239,74.6103,74.7235,15330.0
2020-07-14 14:30:00,85.79,85.97,85.58,85.9,15332.0,74.7497,74.9065,74.5667,74.8455,15332.0
2020-07-14 15:00:00,85.92,86.01,85.53,85.98,30344.0,74.8629,74.9414,74.5231,74.9152,30344.0
2020-07-14 15:30:00,85.98,86.37,85.9,86.17,98069.0,74.9152,75.255,74.8455,75.0808,98069.0
2020-07-15 09:30:00,87.73,88.49,86.65,87.7,16914.0,76.44,77.1022,75.499,76.4139,16914.0
2020-07-15 10:00:00,87.57,87.99,87.08,87.86,15962.0,76.3006,76.6666,75.8737,76.5533,15962.0
2020-07-15 10:30:00,87.97,88.21,87.84,88.2,16807.0,76.6491,76.8582,76.5359,76.8495,16807.0
2020-07-15 11:00:00,88.24,88.27,87.84,88.16,19799.0,76.8844,76.9105,76.5359,76.8147,19799.0
2020-07-15 11:30:00,88.15,88.3,87.66,87.68,18861.0,76.806,76.9367,76.379,76.3965,18861.0
2020-07-15 12:00:00,87.56,88.03,87.44,87.92,18460.0,76.2919,76.7014,76.1873,76.6056,18460.0
2020-07-15 12:30:00,87.84,88.08,87.73,88.08,11696.0,76.5359,76.745,76.44,76.745,11696.0
2020-07-15 13:00:00,88.15,88.44,88.06,88.13,15398.0,76.806,77.0587,76.7276,76.7885,15398.0
2020-07-15 13:30:00,88.15,88.26,87.98,88.06,11884.0,76.806,76.9018,76.6578,76.7276,11884.0
2020-07-15 14:00:00,88.02,88.23,87.97,88.14,16623.0,76.6927,76.8757,76.6491,76.7973,16623.0
2020-07-15 14:30:00,88.24,88.32,87.92,87.98,17737.0,76.8844,76.9541,76.6056,76.6578,17737.0
2020-07-15 15:00:00,87.97,88.38,87.92,88.37,25228.0,76.6491,77.0064,76.6056,76.9977,25228.0
2020-07-15 15:30:00,88.39,88.53,88.16,88.33,113669.0,77.0151,77.1371,76.8147,76.9628,113669.0
2020-07-16 09:30:00,87.89,88.72,87.7,88.48,15480.0,76.5794,77.3026,76.4139,77.0935,15480.0
2020-07-16 10:00:00,88.54,88.79,88.41,88.61,21249.0,77.1458,77.3636,77.0325,77.2068,21249.0
2020-07-16 10:30:00,88.6,88.66,88.12,88.36,14004.0,77.1981,77.2503,76.7798,76.9889,14004.0
2020-07-16 11:00:00,88.38,88.55,88.21,88.53,24298.0,77.0064,77.1545,76.8582,77.1371,24298.0
2020-07-16 11:30:00,88.5,88.57,88.09,88.09,10674.0,77.1109,77.1719,76.7537,76.7537,10674.0
2020-07-16 12:00:00,88.05,88.2,87.89,88.0,9740.0,76.7188,76.8495,76.5794,76.6753,9740.0
2020-07-16 12:30:00,88.07,88.16,87.91,88.07,12407.0,76.7363,76.8147,76.5969,76.7363,12407.0
2020-07-16 13:00:00,88.02,88.23,88.01,88.1,11216.0,76.6927,76.8757,76.684,76.7624,11216.0
2020-07-16 13:30:00,88.1,88.24,88.04,88.1,26298.0,76.7624,76.8844,76.7101,76.7624,26298.0
2020-07-16 14:00:00,88.13,88.35,88.11,88.24,16238.0,76.7885,76.9802,76.7711,76.8844,16238.0
2020-07-16 14:30:00,88.26,88.3,87.96,88.03,25237.0,76.9018,76.9367,76.6404,76.7014,25237.0
2020-07-16 15:00:00,88.07,88.45,88.02,88.43,31566.0,76.7363,77.0674,76.6927,77.0499,31566.0
2020-07-16 15:30:00,88.39,88.65,88.31,88.64,56662.0,77.0151,77.2416,76.9454,77.2329,56662.0
2020-07-17 09:30:00,89.25,89.25,88.35,88.44,38805.0,77.7644,77.7644,76.9802,77.0587,38805.0
2020-07-17 10:00:00,88.33,88.93,87.51,87.65,10921.0,76.9628,77.4856,76.2483,76.3703,10921.0
2020-07-17 10:30:00,87.64,88.21,87.64,88.07,6108.0,76.3616,76.8582,76.3616,76.7363,6108.0
2020-07-17 11:00:00,88.01,88.42,88.01,88.2,9895.0,76.684,77.0412,76.684,76.8495,9895.0
2020-07-17 11:30:00,88.25,88.37,87.85,87.98,10795.0,76.8931,76.9977,76.5446,76.6578,10795.0
2020-07-17 12:00:00,88.02,88.08,87.55,87.71,30185.0,76.6927,76.745,76.2832,76.4226,30185.0
2020-07-17 12:30:00,87.65,87.94,87.59,87.8,11598.0,76.3703,76.623,76.318,76.501,11598.0
2020-07-17 13:00:00,87.73,87.9,87.51,87.69,16658.0,76.44,76.5881,76.2483,76.4052,16658.0
2020-07-17 13:30:00,87.7,87.72,87.49,87.5,6357.0,76.4139,76.4313,76.2309,76.2396,6357.0
2020-07-17 14:00:00,87.5,87.72,87.47,87.66,7935.0,76.2396,76.4313,76.2135,76.379,7935.0
2020-07-17 14:30:00,87.66,87.71,87.51,87.58,14212.0,76.379,76.4226,76.2483,76.3093,14212.0
2020-07-17 15:00:00,87.56,87.91,87.5,87.86,30804.0,76.2919,76.5969,76.2396,76.5533,30804.0
2020-07-17 15:30:00,87.85,88.17,87.78,87.88,60000.0,76.5446,76.8234,76.4836,76.5707,60000.0
2020-07-20 09:30:00,87.26,87.58,86.1,86.3,26999.0,76.0305,76.3093,75.0198,75.194,26999.0
2020-07-20 10:00:00,86.29,86.71,86.17,86.65,12565.0,75.1853,75.5513,75.0808,75.499,12565.0
2020-07-20 10:30:00,86.7,87.18,86.68,86.9,18086.0,75.5426,75.9608,75.5251,75.7168,18086.0
2020-07-20 11:00:00,86.79,87.08,86.75,87.01,16132.0,75.621,75.8737,75.5861,75.8127,16132.0
2020-07-20 11:30:00,87.0,87.53,86.93,87.15,27860.0,75.804,76.2658,75.743,75.9347,27860.0
2020-07-20 12:00:00,87.12,87.16,86.83,86.84,9981.0,75.9085,75.9434,75.6558,75.6646,9981.0
2020-07-20 12:30:00,86.86,86.91,86.77,86.86,13090.0,75.682,75.7255,75.6036,75.682,13090.0
2020-07-20 13:00:00,86.9,87.09,86.67,87.09,17840.0,75.7168,75.8824,75.5164,75.8824,17840.0
2020-07-20 13:30:00,87.05,87.48,87.05,87.4,19326.0,75.8475,76.2222,75.8475,76.1525,19326.0
2020-07-20 14:00:00,87.4,87.43,87.31,87.36,19492.0,76.1525,76.1786,76.0741,76.1176,19492.0
2020-07-20 14:30:00,87.36,87.36,87.02,87.02,19718.0,76.1176,76.1176,75.8214,75.8214,19718.0
2020-07-20 15:00:00,87.04,87.35,87.04,87.27,22008.0,75.8388,76.1089,75.8388,76.0392,22008.0
2020-07-20 15:30:00,87.27,87.45,86.99,87.0,107421.0,76.0392,76.1961,75.7953,75.804,107421.0
2020-07-21 09:30:00,87.07,88.43,87.07,88.2,15832.0,75.865,77.0499,75.865,76.8495,15832.0
2020-07-21 10:00:00,88.25,88.36,87.28,87.43,13294.0,76.8931,76.9889,76.0479,76.1786,13294.0
2020-07-21 10:30:00,87.42,88.1,87.42,88.02,11201.0,76.1699,76.7624,76.1699,76.6927,11201.0
2020-07-21 11:00:00,88.1,88.51,87.99,88.4,15726.0,76.7624,77.1196,76.6666,77.0238,15726.0
2020-07-21 11:30:00,88.49,88.93,88.45,88.69,16757.0,77.1022,77.4856,77.0674,77.2765,16757.0
2020-07-21 12:00:00,88.78,88.82,88.48,88.59,8850.0,77.3549,77.3897,77.0935,77.1893,8850.0
2020-07-21 12:30:00,88.6,88.71,88.48,88.71,17111.0,77.1981,77.2939,77.0935,77.2939,17111.0
2020-07-21 13:00:00,88.69,88.8,88.59,88.63,14711.0,77.2765,77.3723,77.1893,77.2242,14711.0
2020-07-21 13:30:00,88.57,88.57,88.29,88.36,8863.0,77.1719,77.1719,76.928,76.9889,8863.0
2020-07-21 14:00:00,88.34,88.37,88.09,88.16,9105.0,76.9715,76.9977,76.7537,76.8147,9105.0
2020-07-21 14:30:00,88.16,88.21,87.67,87.86,20276.0,76.8147,76.8582,76.3877,76.5533,20276.0
2020-07-21 15:00:00,87.76,87.8,87.47,87.55,28892.0,76.4662,76.501,76.2135,76.2832,28892.0
2020-07-21 15:30:00,87.57,87.7,87.28,87.64,65891.0,76.3006,76.4139,76.0479,76.3616,65891.0
2020-07-22 09:30:00,87.49,88.47,87.16,88.27,21275.0,76.2309,77.0848,75.9434,76.9105,21275.0
2020-07-22 10:00:00,88.25,88.94,88.06,88.73,21826.0,76.8931,77.4943,76.7276,77.3113,21826.0
2020-07-22 10:30:00,88.77,88.98,88.63,88.98,13980.0,77.3462,77.5292,77.2242,77.5292,13980.0
2020-07-22 11:00:00,88.99,89.31,88.91,89.2,15563.0,77.5379,77.8167,77.4682,77.7208,15563.0
2020-07-22 11:30:00,89.17,89.34,89.01,89.06,14229.0,77.6947,77.8428,77.5553,77.5989,14229.0
2020-07-22 12:00:00,89.07,89.23,89.02,89.19,14129.0,77.6076,77.747,77.564,77.7121,14129.0
2020-07-22 12:30:00,89.18,89.24,88.77,88.78,14136.0,77.7034,77.7557,77.3462,77.3549,14136.0
2020-07-22 13:00:00,88.85,88.99,88.78,88.98,13668.0,77.4159,77.5379,77.3549,77.5292,13668.0
2020-07-22 13:30:00,88.95,88.99,88.71,88.71,18833.0,77.503,77.5379,77.2939,77.2939,18833.0
2020-07-22 14:00:00,88.68,88.89,88.59,88.59,11777.0,77.2678,77.4507,77.1893,77.1893,11777.0
2020-07-22 14:30:00,88.59,88.71,88.5,88.55,15732.0,77.1893,77.2939,77.1109,77.1545,15732.0
2020-07-22 15:00:00,88.56,88.74,88.52,88.73,24171.0,77.1632,77.32,77.1284,77.3113,24171.0
2020-07-22 15:30:00,88.74,89.16,88.66,89.09,81375.0,77.32,77.686,77.2503,77.625,81375.0
2020-07-23 09:30:00,88.54,89.25,88.19,88.53,23854.0,77.1458,77.7644,76.8408,77.1371,23854.0
2020-07-23 10:00:00,88.48,88.86,88.4,88.7,17855.0,77.0935,77.4246,77.0238,77.2852,17855.0
2020-07-23 10:30:00,88.76,89.16,88.7,88.87,22974.0,77.3375,77.686,77.2852,77.4333,22974.0
2020-07-23 11:00:00,88.85,89.3,88.82,89.3,10570.0,77.4159,77.808,77.3897,77.808,10570.0
2020-07-23 11:30:00,89.32,89.5,89.2,89.31,14358.0,77.8254,77.9822,77.7208,77.8167,14358.0
2020-07-23 12:00:00,89.3,89.3,88.98,89.16,19969.0,77.808,77.808,77.5292,77.686,19969.0
2020-07-23 12:30:00,89.19,89.39,88.97,88.97,14566.0,77.7121,77.8864,77.5204,77.5204,14566.0
2020-07-23 13:00:00,88.99,89.1,88.78,88.97,20807.0,77.5379,77.6337,77.3549,77.5204,20807.0
2020-07-23 13:30:00,88.97,88.97,88.36,88.53,21262.0,77.5204,77.5204,76.9889,77.1371,21262.0
2020-07-23 14:00:00,88.52,88.61,88.09,88.34,22695.0,77.1284,77.2068,76.7537,76.9715,22695.0
2020-07-23 14:30:00,88.4,88.7,88.32,88.49,22100.0,77.0238,77.2852,76.9541,77.1022,22100.0
2020-07-23 15:00:00,88.56,88.62,88.25,88.39,29038.0,77.1632,77.2155,76.8931,77.0151,29038.0
2020-07-23 15:30:00,88.33,88.65,88.13,88.48,99418.0,76.9628,77.2416,76.7885,77.0935,99418.0
2020-07-24 09:30:00,88.44,89.28,88.05,89.2,23198.0,77.0587,77.7906,76.7188,77.7208,23198.0
2020-07-24 10:00:00,89.22,89.64,88.95,89.52,23139.0,77.7383,78.1042,77.503,77.9997,23139.0
2020-07-24 10:30:00,89.6,89.98,89.46,89.8,82440.0,78.0694,78.4005,77.9474,78.2436,82440.0
2020-07-24 11:00:00,89.76,89.88,89.56,89.66,24837.0,78.2088,78.3133,78.0345,78.1216,24837.0
2020-07-24 11:30:00,89.7,89.7,89.35,89.4,26006.0,78.1565,78.1565,77.8515,77.8951,26006.0
2020-07-24 12:00:00,89.49,89.5,88.89,89.09,29561.0,77.9735,77.9822,77.4507,77.625,29561.0
2020-07-24 12:30:00,89.13,89.32,88.99,89.29,15348.0,77.6599,77.8254,77.5379,77.7993,15348.0
2020-07-24 13:00:00,89.25,89.28,88.82,88.91,18096.0,77.7644,77.7906,77.3897,77.4682,18096.0
2020-07-24 13:30:00,88.91,88.91,88.62,88.67,11177.0,77.4682,77.4682,77.2155,77.2591,11177.0
2020-07-24 14:00:00,88.7,88.85,88.55,88.61,24767.0,77.2852,77.4159,77.1545,77.2068,24767.0
2020-07-24 14:30:00,88.59,88.78,88.44,88.67,23394.0,77.1893,77.3549,77.0587,77.2591,23394.0
2020-07-24 15:00:00,88.66,88.77,88.36,88.36,28472.0,77.2503,77.3462,76.9889,76.9889,28472.0
2020-07-24 15:30:00,88.4,88.77,88.36,88.67,94801.0,77.0238,77.3462,76.9889,77.2591,94801.0
2020-07-27 09:30:00,88.07,88.36,87.04,88.19,57786.0,76.7363,76.9889,75.8388,76.8408,57786.0
2020-07-27 10:00:00,88.14,88.73,87.41,88.73,37456.0,76.7973,77.3113,76.1612,77.3113,37456.0
2020-07-27 10:30:00,88.6,88.86,88.38,88.85,36439.0,77.1981,77.4246,77.0064,77.4159,36439.0
2020-07-27 11:00:00,88.8,88.91,88.46,88.71,30855.0,77.3723,77.4682,77.0761,77.2939,30855.0
2020-07-27 11:30:00,88.72,89.09,88.68,88.9,23281.0,77.3026,77.625,77.2678,77.4595,23281.0
2020-07-27 12:00:00,88.89,89.49,88.86,89.49,21239.0,77.4507,77.9735,77.4246,77.9735,21239.0
2020-07-27 12:30:00,89.47,89.9,89.3,89.63,37957.0,77.9561,78.3308,77.808,78.0955,37957.0
2020-07-27 13:00:00,89.64,89.64,89.08,89.42,19357.0,78.1042,78.1042,77.6163,77.9125,19357.0
2020-07-27 13:30:00,89.42,89.67,89.31,89.43,20558.0,77.9125,78.1304,77.8167,77.9212,20558.0
2020-07-27 14:00:00,89.45,89.55,89.22,89.4,19537.0,77.9387,78.0258,77.7383,77.8951,19537.0
2020-07-27 14:30:00,89.42,89.43,89.0,89.1,25008.0,77.9125,77.9212,77.5466,77.6337,25008.0
2020-07-27 15:00:00,89.12,89.24,88.99,89.13,30967.0,77.6511,77.7557,77.5379,77.6599,30967.0
2020-07-27 15:30:00,89.13,89.46,89.05,89.44,113810.0,77.6599,77.9474,77.5901,77.93,113810.0
2020-07-28 09:30:00,89.83,90.25,88.37,88.86,97132.0,78.2698,78.6357,76.9977,77.4246,97132.0
2020-07-28 10:00:00,88.92,89.35,88.37,89.05,39284.0,77.4769,77.8515,76.9977,77.5901,39284.0
2020-07-28 10:30:00,89.05,89.28,88.79,89.04,17362.0,77.5901,77.7906,77.3636,77.5814,17362.0
2020-07-28 11:00:00,89.01,89.84,88.83,89.75,26847.0,77.5553,78.2785,77.3985,78.2001,26847.0
2020-07-28 11:30:00,89.8,89.83,89.46,89.59,36628.0,78.2436,78.2698,77.9474,78.0607,36628.0
2020-07-28 12:00:00,89.62,89.67,89.38,89.43,23850.0,78.0868,78.1304,77.8777,77.9212,23850.0
2020-07-28 12:30:00,89.41,89.48,89.22,89.38,22911.0,77.9038,77.9648,77.7383,77.8777,22911.0
2020-07-28 13:00:00,89.42,89.58,89.34,89.56,19176.0,77.9125,78.0519,77.8428,78.0345,19176.0
2020-07-28 13:30:00,89.56,89.84,89.51,89.81,19371.0,78.0345,78.2785,77.991,78.2523,19371.0
2020-07-28 14:00:00,89.83,90.0,89.56,89.61,20670.0,78.2698,78.4179,78.0345,78.0781,20670.0
2020-07-28 14:30:00,89.64,89.89,89.6,89.87,26749.0,78.1042,78.322,78.0694,78.3046,26749.0
2020-07-28 15:00:00,89.86,89.9,89.42,89.45,32579.0,78.2959,78.3308,77.9125,77.9387,32579.0
2020-07-28 15:30:00,89.46,89.72,89.1,89.19,101312.0,77.9474,78.1739,77.6337,77.7121,101312.0
2020-07-29 09:30:00,89.34,90.8,89.34,90.61,26620.0,77.8428,79.1149,77.8428,78.9494,26620.0
2020-07-29 10:00:00,90.53,90.55,90.01,90.01,18053.0,78.8797,78.8971,78.4266,78.4266,18053.0
2020-07-29 10:30:00,90.04,90.49,90.01,90.34,23807.0,78.4527,78.8448,78.4266,78.7141,23807.0
2020-07-29 11:00:00,90.36,90.42,90.18,90.25,19476.0,78.7316,78.7838,78.5747,78.6357,19476.0
2020-07-29 11:30:00,90.14,90.38,89.99,90.28,21918.0,78.5399,78.749,78.4092,78.6619,21918.0
2020-07-29 12:00:00,90.27,91.04,90.27,90.95,26277.0,78.6531,79.3241,78.6531,79.2456,26277.0
2020-07-29 12:30:00,90.95,91.02,90.66,90.75,21681.0,79.2456,79.3066,78.993,79.0714,21681.0
2020-07-29 13:00:00,90.77,91.03,90.62,90.98,28651.0,79.0888,79.3153,78.9581,79.2718,28651.0
2020-07-29 13:30:00,90.98,91.23,90.78,91.22,15146.0,79.2718,79.4896,79.0975,79.4809,15146.0
2020-07-29 14:00:00,91.31,91.44,90.99,91.28,30892.0,79.5593,79.6726,79.2805,79.5332,30892.0
2020-07-29 14:30:00,91.32,91.52,91.27,91.3,18876.0,79.568,79.7423,79.5245,79.5506,18876.0
2020-07-29 15:00:00,91.31,91.72,91.09,91.54,67525.0,79.5593,79.9165,79.3676,79.7597,67525.0
2020-07-29 15:30:00,91.51,91.76,91.38,91.69,107706.0,79.7336,79.9514,79.6203,79.8904,107706.0
2020-07-30 09:30:00,90.4,91.19,87.89,89.68,87550.0,78.7664,79.4548,76.5794,78.1391,87550.0
2020-07-30 10:00:00,89.59,90.61,88.7,90.49,72492.0,78.0607,78.9494,77.2852,78.8448,72492.0
2020-07-30 10:30:00,90.41,91.39,90.13,91.26,27620.0,78.7751,79.629,78.5312,79.5157,27620.0
2020-07-30 11:00:00,91.3,91.9,90.73,91.55,35289.0,79.5506,80.0734,79.0539,79.7684,35289.0
2020-07-30 11:30:00,91.51,92.11,91.37,92.02,48257.0,79.7336,80.2564,79.6116,80.1779,48257.0
2020-07-30 12:00:00,92.06,92.28,91.43,91.56,32462.0,80.2128,80.4045,79.6639,79.7771,32462.0
2020-07-30 12:30:00,91.51,91.86,91.44,91.74,27713.0,79.7336,80.0385,79.6726,79.934,27713.0
2020-07-30 13:00:00,91.74,91.97,91.42,91.48,32277.0,79.934,80.1344,79.6552,79.7074,32277.0
2020-07-30 13:30:00,91.46,91.76,91.28,91.65,34327.0,79.69,79.9514,79.5332,79.8556,34327.0
2020-07-30 14:00:00,91.63,91.81,91.5,91.53,31254.0,79.8381,79.995,79.7249,79.751,31254.0
2020-07-30 14:30:00,91.55,91.74,91.51,91.59,34631.0,79.7684,79.934,79.7336,79.8033,34631.0
2020-07-30 15:00:00,91.59,91.79,90.9,90.95,49435.0,79.8033,79.9775,79.2021,79.2456,49435.0
2020-07-30 15:30:00,90.95,90.99,90.28,90.52,160702.0,79.2456,79.2805,78.6619,78.871,160702.0
2020-07-31 09:30:00,90.69,91.7,90.44,91.5,82258.0,79.0191,79.8991,78.8013,79.7249,82258.0
2020-07-31 10:00:00,91.5,91.5,90.49,90.55,57249.0,79.7249,79.7249,78.8448,78.8971,57249.0
2020-07-31 10:30:00,90.55,90.61,90.16,90.26,42836.0,78.8971,78.9494,78.5573,78.6444,42836.0
2020-07-31 11:00:00,90.3,90.6,90.19,90.46,36807.0,78.6793,78.9407,78.5834,78.8187,36807.0
2020-07-31 11:30:00,90.47,90.56,90.23,90.47,30707.0,78.8274,78.9058,78.6183,78.8274,30707.0
2020-07-31 12:00:00,90.47,90.55,90.11,90.53,25030.0,78.8274,78.8971,78.5137,78.8797,25030.0
2020-07-31 12:30:00,90.51,90.51,90.01,90.13,23935.0,78.8623,78.8623,78.4266,78.5312,23935.0
2020-07-31 13:00:00,90.08,90.18,89.93,90.1,20615.0,78.4876,78.5747,78.3569,78.505,20615.0
2020-07-31 13:30:00,90.11,90.21,89.88,89.88,20892.0,78.5137,78.6009,78.3133,78.3133,20892.0
2020-07-31 14:00:00,89.88,90.21,89.67,90.16,27640.0,78.3133,78.6009,78.1304,78.5573,27640.0
2020-07-31 14:30:00,90.18,90.18,89.68,89.81,39947.0,78.5747,78.5747,78.1391,78.2523,39947.0
2020-07-31 15:00:00,89.84,89.89,89.54,89.59,61433.0,78.2785,78.322,78.0171,78.0607,61433.0
2020-07-31 15:30:00,89.61,90.15,89.37,90.14,196536.0,78.0781,78.5486,77.869,78.5399,196536.0
2020-08-03 09:30:00,90.73,90.85,90.14,90.85,34610.0,79.0539,79.1585,78.5399,79.1585,34610.0
2020-08-03 10:00:00,90.78,91.43,90.62,90.62,30555.0,79.0975,79.6639,78.9581,78.9581,30555.0
2020-08-03 10:30:00,90.64,91.32,90.63,90.88,28601.0,78.9755,79.568,78.9668,79.1846,28601.0
2020-08-03 11:00:00,90.86,91.36,90.76,90.93,36482.0,79.1672,79.6029,79.0801,79.2282,36482.0
2020-08-03 11:30:00,90.98,91.05,90.5,90.61,25927.0,79.2718,79.3328,78.8535,78.9494,25927.0
2020-08-03 12:00:00,90.66,91.29,90.46,90.53,23328.0,78.993,79.5419,78.8187,78.8797,23328.0
2020-08-03 12:30:00,90.56,90.75,90.38,90.38,24038.0,78.9058,79.0714,78.749,78.749,24038.0
2020-08-03 13:00:00,90.41,90.68,90.35,90.57,20015.0,78.7751,79.0104,78.7229,78.9145,20015.0
2020-08-03 13:30:00,90.55,90.6,90.31,90.44,17678.0,78.8971,78.9407,78.688,78.8013,17678.0
2020-08-03 14:00:00,90.45,90.85,90.42,90.8,20284.0,78.81,79.1585,78.7838,79.1149,20284.0
2020-08-03 14:30:00,90.82,91.07,90.68,90.76,28931.0,79.1324,79.3502,79.0104,79.0801,28931.0
2020-08-03 15:00:00,90.79,90.95,90.69,90.71,24357.0,79.1062,79.2456,79.0191,79.0365,24357.0
2020-08-03 15:30:00,90.73,90.96,90.6,90.89,128392.0,79.0539,79.2544,78.9407,79.1934,128392.0
2020-08-04 09:30:00,90.57,90.88,90.21,90.59,20691.0,78.9145,79.1846,78.6009,78.932,20691.0
2020-08-04 10:00:00,90.58,90.98,90.47,90.63,14577.0,78.9233,79.2718,78.8274,78.9668,14577.0
2020-08-04 10:30:00,90.6,91.0,90.21,90.91,23770.0,78.9407,79.2892,78.6009,79.2108,23770.0
2020-08-04 11:00:00,90.93,91.13,90.79,91.0,21961.0,79.2282,79.4025,79.1062,79.2892,21961.0
2020-08-04 11:30:00,90.97,91.19,90.85,91.19,16715.0,79.2631,79.4548,79.1585,79.4548,16715.0
2020-08-04 12:00:00,91.17,91.18,90.82,90.84,17399.0,79.4373,79.446,79.1324,79.1498,17399.0
2020-08-04 12:30:00,90.82,90.85,90.54,90.64,21472.0,79.1324,79.1585,78.8884,78.9755,21472.0
2020-08-04 13:00:00,90.65,90.71,90.45,90.45,16551.0,78.9842,79.0365,78.81,78.81,16551.0
2020-08-04 13:30:00,90.47,90.52,90.31,90.37,16078.0,78.8274,78.871,78.688,78.7403,16078.0
2020-08-04 14:00:00,90.4,90.83,90.3,90.67,49011.0,78.7664,79.1411,78.6793,79.0017,49011.0
2020-08-04 14:30:00,90.65,90.99,90.56,90.98,39175.0,78.9842,79.2805,78.9058,79.2718,39175.0
2020-08-04 15:00:00,91.0,91.18,91.0,91.0,36533.0,79.2892,79.446,79.2892,79.2892,36533.0
2020-08-04 15:30:00,91.0,91.23,90.84,91.23,106267.0,79.2892,79.4896,79.1498,79.4896,106267.0
2020-08-05 09:30:00,92.3,92.75,91.69,92.37,25734.0,80.4219,80.814,79.8904,80.4829,25734.0
2020-08-05 10:00:00,92.5,92.51,92.1,92.16,12729.0,80.5962,80.6049,80.2476,80.2999,12729.0
2020-08-05 10:30:00,92.11,92.42,91.69,91.7,16510.0,80.2564,80.5265,79.8904,79.8991,16510.0
2020-08-05 11:00:00,91.73,92.11,91.73,91.92,28780.0,79.9253,80.2564,79.9253,80.0908,28780.0
2020-08-05 11:30:00,91.83,92.14,91.77,92.02,19558.0,80.0124,80.2825,79.9601,80.1779,19558.0
2020-08-05 12:00:00,92.03,92.1,91.84,91.84,12370.0,80.1867,80.2476,80.0211,80.0211,12370.0
2020-08-05 12:30:00,91.77,92.16,91.77,92.09,18495.0,79.9601,80.2999,79.9601,80.2389,18495.0
2020-08-05 13:00:00,92.1,92.15,91.94,92.13,24481.0,80.2476,80.2912,80.1082,80.2738,24481.0
2020-08-05 13:30:00,92.13,92.13,91.96,92.08,18352.0,80.2738,80.2738,80.1257,80.2302,18352.0
2020-08-05 14:00:00,92.08,92.4,92.05,92.29,19544.0,80.2302,80.509,80.2041,80.4132,19544.0
2020-08-05 14:30:00,92.3,92.39,92.11,92.19,14908.0,80.4219,80.5003,80.2564,80.3261,14908.0
2020-08-05 15:00:00,92.2,92.31,92.14,92.22,20280.0,80.3348,80.4306,80.2825,80.3522,20280.0
2020-08-05 15:30:00,92.21,92.45,92.15,92.4,96078.0,80.3435,80.5526,80.2912,80.509,96078.0
2020-08-06 09:30:00,92.13,92.8,92.13,92.63,17306.0,80.2738,80.8576,80.2738,80.7094,17306.0
2020-08-06 10:00:00,92.61,92.72,92.28,92.68,13341.0,80.692,80.7879,80.4045,80.753,13341.0
2020-08-06 10:30:00,92.68,92.68,92.02,92.34,19569.0,80.753,80.753,80.1779,80.4568,19569.0
2020-08-06 11:00:00,92.33,92.34,91.91,91.91,11969.0,80.448,80.4568,80.0821,80.0821,11969.0
2020-08-06 11:30:00,91.85,91.97,91.68,91.82,13414.0,80.0298,80.1344,79.8817,80.0037,13414.0
2020-08-06 12:00:00,91.84,91.85,91.62,91.81,16149.0,80.0211,80.0298,79.8294,79.995,16149.0
2020-08-06 12:30:00,91.83,91.83,91.47,91.62,21040.0,80.0124,80.0124,79.6987,79.8294,21040.0
2020-08-06 13:00:00,91.6,91.67,91.49,91.57,13913.0,79.812,79.873,79.7161,79.7859,13913.0
2020-08-06 13:30:00,91.58,91.59,91.37,91.48,14362.0,79.7946,79.8033,79.6116,79.7074,14362.0
2020-08-06 14:00:00,91.5,91.93,91.5,91.88,12698.0,79.7249,80.0995,79.7249,80.056,12698.0
2020-08-06 14:30:00,91.89,92.21,91.75,92.16,18542.0,80.0647,80.3435,79.9427,80.2999,18542.0
2020-08-06 15:00:00,92.19,92.23,91.99,92.22,16741.0,80.3261,80.3609,80.1518,80.3522,16741.0
2020-08-06 15:30:00,92.21,92.36,92.13,92.25,84393.0,80.3435,80.4742,80.2738,80.3783,84393.0
2020-08-07 09:30:00,91.84,92.36,91.74,92.22,24390.0,80.0211,80.4742,79.934,80.3522,24390.0
2020-08-07 10:00:00,92.25,92.37,91.83,92.01,9220.0,80.3783,80.4829,80.0124,80.1692,9220.0
2020-08-07 10:30:00,91.96,92.09,91.76,91.76,9281.0,80.1257,80.2389,79.9514,79.9514,9281.0
2020-08-07 11:00:00,91.84,92.06,91.6,91.7,12055.0,80.0211,80.2128,79.812,79.8991,12055.0
2020-08-07 11:30:00,91.71,91.87,91.58,91.61,8475.0,79.9078,80.0472,79.7946,79.8207,8475.0
2020-08-07 12:00:00,91.61,91.96,91.54,91.96,9657.0,79.8207,80.1257,79.7597,80.1257,9657.0
2020-08-07 12:30:00,91.96,92.09,91.92,91.97,8911.0,80.1257,80.2389,80.0908,80.1344,8911.0
2020-08-07 13:00:00,91.98,92.35,91.98,92.34,14251.0,80.1431,80.4655,80.1431,80.4568,14251.0
2020-08-07 13:30:00,92.35,92.36,92.03,92.03,22215.0,80.4655,80.4742,80.1867,80.1867,22215.0
2020-08-07 14:00:00,92.04,92.38,92.03,92.35,10461.0,80.1954,80.4916,80.1867,80.4655,10461.0
2020-08-07 14:30:00,92.3,92.43,92.17,92.41,29037.0,80.4219,80.5352,80.3086,80.5178,29037.0
2020-08-07 15:00:00,92.4,92.47,92.14,92.36,34254.0,80.509,80.57,80.2825,80.4742,34254.0
2020-08-07 15:30:00,92.34,92.79,92.28,92.77,108081.0,80.4568,80.8488,80.4045,80.8314,108081.0
2020-08-10 09:30:00,92.77,93.24,92.34,93.02,36073.0,80.8314,81.2409,80.4568,81.0492,36073.0
2020-08-10 10:00:00,92.98,93.43,92.68,93.43,16196.0,81.0144,81.4065,80.753,81.4065,16196.0
2020-08-10 10:30:00,93.38,93.59,93.33,93.35,26790.0,81.3629,81.5459,81.3194,81.3368,26790.0
2020-08-10 11:00:00,93.35,93.7,93.34,93.69,27894.0,81.3368,81.6417,81.3281,81.633,27894.0
2020-08-10 11:30:00,93.65,94.24,93.65,94.24,25442.0,81.5982,82.1122,81.5982,82.1122,25442.0
2020-08-10 12:00:00,94.25,94.25,93.77,93.86,21111.0,82.121,82.121,81.7027,81.7811,21111.0
2020-08-10 12:30:00,93.82,94.1,93.7,93.82,14516.0,81.7463,81.9903,81.6417,81.7463,14516.0
2020-08-10 13:00:00,93.93,93.93,93.26,93.55,17401.0,81.8421,81.8421,81.2584,81.511,17401.0
2020-08-10 13:30:00,93.56,93.7,93.22,93.34,20653.0,81.5198,81.6417,81.2235,81.3281,20653.0
2020-08-10 14:00:00,93.36,93.48,93.3,93.47,13325.0,81.3455,81.4501,81.2932,81.4413,13325.0
2020-08-10 14:30:00,93.46,93.62,93.33,93.49,15921.0,81.4326,81.572,81.3194,81.4588,15921.0
2020-08-10 15:00:00,93.48,93.78,93.46,93.72,19580.0,81.4501,81.7114,81.4326,81.6592,19580.0
2020-08-10 15:30:00,93.7,94.16,93.68,94.04,108679.0,81.6417,82.0425,81.6243,81.938,108679.0
2020-08-11 09:30:00,95.07,96.58,94.76,96.19,110003.0,82.8354,84.1511,82.5653,83.8113,110003.0
2020-08-11 10:00:00,96.22,96.22,95.01,95.17,40811.0,83.8374,83.8374,82.7832,82.9226,40811.0
2020-08-11 10:30:00,95.25,95.74,95.14,95.32,18223.0,82.9923,83.4192,82.8964,83.0533,18223.0
2020-08-11 11:00:00,95.32,95.4,95.01,95.37,9311.0,83.0533,83.123,82.7832,83.0968,9311.0
2020-08-11 11:30:00,95.32,95.62,95.3,95.48,18865.0,83.0533,83.3147,83.0358,83.1927,18865.0
2020-08-11 12:00:00,95.53,95.55,95.21,95.42,15324.0,83.2362,83.2537,82.9574,83.1404,15324.0
2020-08-11 12:30:00,95.43,95.5,95.22,95.48,9444.0,83.1491,83.2101,82.9661,83.1927,9444.0
2020-08-11 13:00:00,95.5,95.96,95.48,95.84,19372.0,83.2101,83.6109,83.1927,83.5063,19372.0
2020-08-11 13:30:00,95.81,95.91,95.69,95.89,11186.0,83.4802,83.5673,83.3756,83.5499,11186.0
2020-08-11 14:00:00,95.91,95.91,95.69,95.83,7123.0,83.5673,83.5673,83.3756,83.4976,7123.0
2020-08-11 14:30:00,95.9,96.14,95.81,96.1,21253.0,83.5586,83.7677,83.4802,83.7329,21253.0
2020-08-11 15:00:00,96.09,96.1,95.36,95.58,37662.0,83.7242,83.7329,83.0881,83.2798,37662.0
2020-08-11 15:30:00,95.58,95.65,94.99,95.26,183662.0,83.2798,83.3408,82.7657,83.001,183662.0
2020-08-12 09:30:00,95.96,96.23,95.38,95.46,14439.0,83.6109,83.8462,83.1055,83.1752,14439.0
2020-08-12 10:00:00,95.44,95.83,95.36,95.83,9633.0,83.1578,83.4976,83.0881,83.4976,9633.0
2020-08-12 10:30:00,95.92,96.83,95.92,96.4,56893.0,83.576,84.3689,83.576,83.9943,56893.0
2020-08-12 11:00:00,96.39,96.48,96.02,96.2,19017.0,83.9856,84.064,83.6632,83.82,19017.0
2020-08-12 11:30:00,96.18,96.42,95.98,96.13,18820.0,83.8026,84.0117,83.6283,83.759,18820.0
2020-08-12 12:00:00,96.14,96.47,96.1,96.45,16111.0,83.7677,84.0553,83.7329,84.0378,16111.0
2020-08-12 12:30:00,96.43,96.68,96.36,96.39,57402.0,84.0204,84.2382,83.9594,83.9856,57402.0
2020-08-12 13:00:00,96.42,96.44,96.2,96.34,37089.0,84.0117,84.0291,83.82,83.942,37089.0
2020-08-12 13:30:00,96.36,96.67,96.36,96.65,64531.0,83.9594,84.2295,83.9594,84.2121,64531.0
2020-08-12 14:00:00,96.63,96.72,96.57,96.66,17803.0,84.1947,84.2731,84.1424,84.2208,17803.0
2020-08-12 14:30:00,96.65,96.96,96.62,96.82,20475.0,84.2121,84.4822,84.186,84.3602,20475.0
2020-08-12 15:00:00,96.79,97.05,96.51,96.82,47478.0,84.3341,84.5606,84.0901,84.3602,47478.0
2020-08-12 15:30:00,96.73,96.88,96.51,96.87,121650.0,84.2818,84.4125,84.0901,84.4038,121650.0
2020-08-13 09:30:00,96.0,96.15,95.0,95.18,39901.0,83.6458,83.7764,82.7744,82.9313,39901.0
2020-08-13 10:00:00,95.13,95.38,94.26,94.4,23315.0,82.8877,83.1055,82.1297,82.2517,23315.0
2020-08-13 10:30:00,94.23,95.04,94.21,95.04,13544.0,82.1035,82.8093,82.0861,82.8093,13544.0
2020-08-13 11:00:00,95.07,95.13,94.46,94.67,11810.0,82.8354,82.8877,82.3039,82.4869,11810.0
2020-08-13 11:30:00,94.69,94.77,94.4,94.43,11344.0,82.5043,82.574,82.2517,82.2778,11344.0
2020-08-13 12:00:00,94.48,94.64,94.33,94.47,28348.0,82.3214,82.4608,82.1907,82.3126,28348.0
2020-08-13 12:30:00,94.48,94.49,94.28,94.36,13562.0,82.3214,82.3301,82.1471,82.2168,13562.0
2020-08-13 13:00:00,94.36,94.44,94.33,94.44,9848.0,82.2168,82.2865,82.1907,82.2865,9848.0
2020-08-13 13:30:00,94.44,94.59,94.29,94.45,13867.0,82.2865,82.4172,82.1558,82.2952,13867.0
2020-08-13 14:00:00,94.35,94.46,94.1,94.14,11873.0,82.2081,82.3039,81.9903,82.0251,11873.0
2020-08-13 14:30:00,94.04,94.27,93.83,94.26,19399.0,81.938,82.1384,81.755,82.1297,19399.0
2020-08-13 15:00:00,94.29,94.47,94.14,94.42,24006.0,82.1558,82.3126,82.0251,82.2691,24006.0
2020-08-13 15:30:00,94.44,94.57,94.33,94.36,75108.0,82.2865,82.3998,82.1907,82.2168,75108.0
2020-08-14 09:30:00,94.27,94.7,94.2,94.7,18616.0,82.1384,82.5131,82.0774,82.5131,18616.0
2020-08-14 10:00:00,94.75,94.9,94.51,94.89,8374.0,82.5566,82.6873,82.3475,82.6786,8374.0
2020-08-14 10:30:00,94.89,95.01,94.55,94.69,9442.0,82.6786,82.7832,82.3824,82.5043,9442.0
2020-08-14 11:00:00,94.53,94.8,94.46,94.62,13293.0,82.3649,82.6002,82.3039,82.4433,13293.0
2020-08-14 11:30:00,94.6,94.77,94.6,94.75,6556.0,82.4259,82.574,82.4259,82.5566,6556.0
2020-08-14 12:00:00,94.78,95.0,94.72,94.92,18558.0,82.5828,82.7744,82.5305,82.7047,18558.0
2020-08-14 12:30:00,94.96,95.16,94.72,94.83,20935.0,82.7396,82.9139,82.5305,82.6263,20935.0
2020-08-14 13:00:00,94.9,95.07,94.88,94.92,7431.0,82.6873,82.8354,82.6699,82.7047,7431.0
2020-08-14 13:30:00,94.98,95.28,94.97,95.2,9964.0,82.757,83.0184,82.7483,82.9487,9964.0
2020-08-14 14:00:00,95.18,95.18,94.86,94.97,18773.0,82.9313,82.9313,82.6525,82.7483,18773.0
2020-08-14 14:30:00,94.95,95.01,94.67,94.7,15478.0,82.7309,82.7832,82.4869,82.5131,15478.0
2020-08-14 15:00:00,94.73,94.8,94.47,94.5,17375.0,82.5392,82.6002,82.3126,82.3388,17375.0
2020-08-14 15:30:00,94.5,94.67,94.23,94.52,64901.0,82.3388,82.4869,82.1035,82.3562,64901.0
2020-08-17 09:30:00,95.0,95.27,94.86,94.91,11084.0,82.7744,83.0097,82.6525,82.696,11084.0
2020-08-17 10:00:00,94.84,94.86,94.46,94.51,10596.0,82.635,82.6525,82.3039,82.3475,10596.0
2020-08-17 10:30:00,94.46,95.11,94.43,95.02,14903.0,82.3039,82.8703,82.2778,82.7919,14903.0
2020-08-17 11:00:00,95.08,95.08,94.81,94.85,16063.0,82.8441,82.8441,82.6089,82.6437,16063.0
2020-08-17 11:30:00,94.88,95.07,94.73,94.85,14177.0,82.6699,82.8354,82.5392,82.6437,14177.0
2020-08-17 12:00:00,94.84,94.84,94.48,94.54,18486.0,82.635,82.635,82.3214,82.3736,18486.0
2020-08-17 12:30:00,94.56,94.6,94.38,94.47,15875.0,82.3911,82.4259,82.2342,82.3126,15875.0
2020-08-17 13:00:00,94.47,94.52,94.36,94.49,12025.0,82.3126,82.3562,82.2168,82.3301,12025.0
2020-08-17 13:30:00,94.48,94.48,94.21,94.29,11898.0,82.3214,82.3214,82.0861,82.1558,11898.0
2020-08-17 14:00:00,94.3,94.48,94.3,94.45,11912.0,82.1645,82.3214,82.1645,82.2952,11912.0
2020-08-17 14:30:00,94.4,94.51,94.09,94.28,21457.0,82.2517,82.3475,81.9816,82.1471,21457.0
2020-08-17 15:00:00,94.22,94.25,94.0,94.03,18752.0,82.0948,82.121,81.9031,81.9293,18752.0
2020-08-17 15:30:00,94.04,94.43,93.96,94.17,74604.0,81.938,82.2778,81.8683,82.0513,74604.0
2020-08-18 09:30:00,94.12,94.59,93.64,94.07,17092.0,82.0077,82.4172,81.5895,81.9641,17092.0
2020-08-18 10:00:00,94.11,94.57,94.02,94.26,16493.0,81.999,82.3998,81.9206,82.1297,16493.0
2020-08-18 10:30:00,94.18,94.2,93.66,93.71,25413.0,82.06,82.0774,81.6069,81.6505,25413.0
2020-08-18 11:00:00,93.8,94.16,93.8,94.15,8757.0,81.7289,82.0425,81.7289,82.0338,8757.0
2020-08-18 11:30:00,94.2,94.39,94.17,94.3,20748.0,82.0774,82.2429,82.0513,82.1645,20748.0
2020-08-18 12:00:00,94.31,94.31,93.96,94.09,11064.0,82.1732,82.1732,81.8683,81.9816,11064.0
2020-08-18 12:30:00,94.12,94.37,94.08,94.37,7909.0,82.0077,82.2255,81.9728,82.2255,7909.0
2020-08-18 13:00:00,94.41,94.62,94.38,94.61,8474.0,82.2604,82.4433,82.2342,82.4346,8474.0
2020-08-18 13:30:00,94.65,94.67,94.47,94.49,11868.0,82.4695,82.4869,82.3126,82.3301,11868.0
2020-08-18 14:00:00,94.5,94.56,94.39,94.44,7756.0,82.3388,82.3911,82.2429,82.2865,7756.0
2020-08-18 14:30:00,94.42,94.67,94.21,94.26,24246.0,82.2691,82.4869,82.0861,82.1297,24246.0
2020-08-18 15:00:00,94.26,94.3,93.72,94.05,20824.0,82.1297,82.1645,81.6592,81.9467,20824.0
2020-08-18 15:30:00,94.04,94.1,93.48,93.55,85947.0,81.938,81.9903,81.4501,81.511,85947.0
2020-08-19 09:30:00,93.64,93.88,93.07,93.86,15331.0,81.5895,81.7986,81.0928,81.7811,15331.0
2020-08-19 10:00:00,93.88,93.94,93.09,93.14,8448.0,81.7986,81.8509,81.1102,81.1538,8448.0
2020-08-19 10:30:00,93.18,93.52,93.17,93.25,9045.0,81.1887,81.4849,81.1799,81.2497,9045.0
2020-08-19 11:00:00,93.24,93.34,92.81,92.99,15543.0,81.2409,81.3281,80.8663,81.0231,15543.0
2020-08-19 11:30:00,93.01,93.17,92.89,92.89,7830.0,81.0405,81.1799,80.936,80.936,7830.0
2020-08-19 12:00:00,92.82,93.08,92.78,93.06,10370.0,80.875,81.1015,80.8401,81.0841,10370.0
2020-08-19 12:30:00,93.1,93.29,92.97,93.01,15285.0,81.119,81.2845,81.0057,81.0405,15285.0
2020-08-19 13:00:00,93.01,93.39,92.94,93.29,6718.0,81.0405,81.3716,80.9795,81.2845,6718.0
2020-08-19 13:30:00,93.29,93.36,93.04,93.17,20588.0,81.2845,81.3455,81.0667,81.1799,20588.0
2020-08-19 14:00:00,93.18,93.18,92.78,93.12,25042.0,81.1887,81.1887,80.8401,81.1364,25042.0
2020-08-19 14:30:00,93.12,93.23,92.81,93.1,27510.0,81.1364,81.2322,80.8663,81.119,27510.0
2020-08-19 15:00:00,93.07,93.16,92.81,92.85,17398.0,81.0928,81.1712,80.8663,80.9011,17398.0
2020-08-19 15:30:00,92.89,93.13,92.78,93.04,62000.0,80.936,81.1451,80.8401,81.0667,62000.0
2020-08-20 09:30:00,92.13,92.67,91.95,92.23,15374.0,80.2738,80.7443,80.1169,80.3609,15374.0
2020-08-20 10:00:00,92.21,92.78,92.21,92.68,12097.0,80.3435,80.8401,80.3435,80.753,12097.0
2020-08-20 10:30:00,92.64,92.69,92.34,92.37,12263.0,80.7182,80.7617,80.4568,80.4829,12263.0
2020-08-20 11:00:00,92.37,92.57,92.33,92.44,15534.0,80.4829,80.6572,80.448,80.5439,15534.0
2020-08-20 11:30:00,92.47,92.72,92.44,92.62,10758.0,80.57,80.7879,80.5439,80.7007,10758.0
2020-08-20 12:00:00,92.62,92.82,92.56,92.6,11727.0,80.7007,80.875,80.6484,80.6833,11727.0
2020-08-20 12:30:00,92.66,92.79,92.52,92.79,9692.0,80.7356,80.8488,80.6136,80.8488,9692.0
2020-08-20 13:00:00,92.77,92.84,92.48,92.62,10269.0,80.8314,80.8924,80.5787,80.7007,10269.0
2020-08-20 13:30:00,92.61,92.89,92.61,92.78,13981.0,80.692,80.936,80.692,80.8401,13981.0
2020-08-20 14:00:00,92.78,92.79,92.62,92.73,12027.0,80.8401,80.8488,80.7007,80.7966,12027.0
2020-08-20 14:30:00,92.75,92.93,92.72,92.78,18243.0,80.814,80.9708,80.7879,80.8401,18243.0
2020-08-20 15:00:00,92.78,92.95,92.56,92.66,29091.0,80.8401,80.9883,80.6484,80.7356,29091.0
2020-08-20 15:30:00,92.64,92.65,92.21,92.22,90185.0,80.7182,80.7269,80.3435,80.3522,90185.0
2020-08-21 09:30:00,92.21,92.48,91.77,91.94,44702.0,80.3435,80.5787,79.9601,80.1082,44702.0
2020-08-21 10:00:00,91.89,92.04,91.72,91.83,16647.0,80.0647,80.1954,79.9165,80.0124,16647.0
2020-08-21 10:30:00,91.96,92.42,91.96,92.36,15950.0,80.1257,80.5265,80.1257,80.4742,15950.0
2020-08-21 11:00:00,92.36,92.56,92.24,92.51,15051.0,80.4742,80.6484,80.3696,80.6049,15051.0
2020-08-21 11:30:00,92.49,92.63,92.3,92.49,16486.0,80.5875,80.7094,80.4219,80.5875,16486.0
2020-08-21 12:00:00,92.55,92.71,92.48,92.62,10737.0,80.6397,80.7791,80.5787,80.7007,10737.0
2020-08-21 12:30:00,92.64,92.83,92.59,92.63,15891.0,80.7182,80.8837,80.6746,80.7094,15891.0
2020-08-21 13:00:00,92.62,92.9,92.58,92.85,18014.0,80.7007,80.9447,80.6659,80.9011,18014.0
2020-08-21 13:30:00,92.89,93.49,92.89,93.26,24076.0,80.936,81.4588,80.936,81.2584,24076.0
2020-08-21 14:00:00,93.35,93.52,93.01,93.35,41237.0,81.3368,81.4849,81.0405,81.3368,41237.0
2020-08-21 14:30:00,93.36,93.47,93.1,93.32,52837.0,81.3455,81.4413,81.119,81.3106,52837.0
2020-08-21 15:00:00,93.3,93.48,93.11,93.12,52325.0,81.2932,81.4501,81.1277,81.1364,52325.0
2020-08-21 15:30:00,93.12,93.48,93.11,93.28,110131.0,81.1364,81.4501,81.1277,81.2758,110131.0
2020-08-24 09:30:00,93.94,94.74,93.65,94.67,21525.0,81.8509,82.5479,81.5982,82.4869,21525.0
2020-08-24 10:00:00,94.67,95.43,94.52,94.88,34082.0,82.4869,83.1491,82.3562,82.6699,34082.0
2020-08-24 10:30:00,94.94,95.53,94.93,95.51,24590.0,82.7222,83.2362,82.7135,83.2188,24590.0
2020-08-24 11:00:00,95.5,95.5,94.98,94.98,26012.0,83.2101,83.2101,82.757,82.757,26012.0
2020-08-24 11:30:00,94.93,94.99,94.48,94.76,79379.0,82.7135,82.7657,82.3214,82.5653,79379.0
2020-08-24 12:00:00,94.81,95.35,94.73,94.88,47114.0,82.6089,83.0794,82.5392,82.6699,47114.0
2020-08-24 12:30:00,94.89,95.04,94.7,94.91,33226.0,82.6786,82.8093,82.5131,82.696,33226.0
2020-08-24 13:00:00,94.86,95.0,94.73,94.79,72766.0,82.6525,82.7744,82.5392,82.5915,72766.0
2020-08-24 13:30:00,94.81,94.95,94.79,94.84,27148.0,82.6089,82.7309,82.5915,82.635,27148.0
2020-08-24 14:00:00,94.87,95.01,94.81,94.91,26424.0,82.6612,82.7832,82.6089,82.696,26424.0
2020-08-24 14:30:00,94.92,95.05,94.28,94.35,122972.0,82.7047,82.818,82.1471,82.2081,122972.0
2020-08-24 15:00:00,94.27,94.81,94.26,94.67,19319.0,82.1384,82.6089,82.1297,82.4869,19319.0
2020-08-24 15:30:00,94.69,95.02,94.63,95.02,63175.0,82.5043,82.7919,82.4521,82.7919,63175.0
2020-08-25 09:30:00,95.45,95.61,94.66,94.91,18417.0,83.1665,83.3059,82.4782,82.696,18417.0
2020-08-25 10:00:00,94.89,94.89,94.26,94.5,18888.0,82.6786,82.6786,82.1297,82.3388,18888.0
2020-08-25 10:30:00,94.56,94.56,93.92,94.15,13288.0,82.3911,82.3911,81.8334,82.0338,13288.0
2020-08-25 11:00:00,94.19,94.42,93.84,94.4,23186.0,82.0687,82.2691,81.7637,82.2517,23186.0
2020-08-25 11:30:00,94.41,94.44,94.23,94.28,16655.0,82.2604,82.2865,82.1035,82.1471,16655.0
2020-08-25 12:00:00,94.24,94.63,94.24,94.5,11794.0,82.1122,82.4521,82.1122,82.3388,11794.0
2020-08-25 12:30:00,94.48,94.61,94.41,94.51,8835.0,82.3214,82.4346,82.2604,82.3475,8835.0
2020-08-25 13:00:00,94.52,94.66,94.44,94.55,26143.0,82.3562,82.4782,82.2865,82.3824,26143.0
2020-08-25 13:30:00,94.58,94.66,94.35,94.39,15418.0,82.4085,82.4782,82.2081,82.2429,15418.0
2020-08-25 14:00:00,94.4,94.43,94.27,94.34,13848.0,82.2517,82.2778,82.1384,82.1994,13848.0
2020-08-25 14:30:00,94.38,94.43,94.21,94.43,18030.0,82.2342,82.2778,82.0861,82.2778,18030.0
2020-08-25 15:00:00,94.4,94.54,94.31,94.48,26568.0,82.2517,82.3736,82.1732,82.3214,26568.0
2020-08-25 15:30:00,94.48,94.53,94.36,94.49,80571.0,82.3214,82.3649,82.2168,82.3301,80571.0
2020-08-26 09:30:00,94.2,94.53,93.8,94.5,32134.0,82.0774,82.3649,81.7289,82.3388,32134.0
2020-08-26 10:00:00,94.4,94.97,94.34,94.63,11010.0,82.2517,82.7483,82.1994,82.4521,11010.0
2020-08-26 10:30:00,94.64,94.9,94.23,94.23,16082.0,82.4608,82.6873,82.1035,82.1035,16082.0
2020-08-26 11:00:00,94.29,94.4,94.03,94.32,12145.0,82.1558,82.2517,81.9293,82.182,12145.0
2020-08-26 11:30:00,94.32,94.7,94.27,94.69,18256.0,82.182,82.5131,82.1384,82.5043,18256.0
2020-08-26 12:00:00,94.75,95.03,94.58,94.89,30593.0,82.5566,82.8006,82.4085,82.6786,30593.0
2020-08-26 12:30:00,94.9,94.92,94.61,94.73,19102.0,82.6873,82.7047,82.4346,82.5392,19102.0
2020-08-26 13:00:00,94.72,94.79,94.62,94.64,8487.0,82.5305,82.5915,82.4433,82.4608,8487.0
2020-08-26 13:30:00,94.65,94.84,94.61,94.81,11027.0,82.4695,82.635,82.4346,82.6089,11027.0
2020-08-26 14:00:00,94.81,95.15,94.81,95.01,15477.0,82.6089,82.9051,82.6089,82.7832,15477.0
2020-08-26 14:30:00,95.02,95.02,94.76,94.91,21003.0,82.7919,82.7919,82.5653,82.696,21003.0
2020-08-26 15:00:00,94.91,95.01,94.84,94.84,21894.0,82.696,82.7832,82.635,82.635,21894.0
2020-08-26 15:30:00,94.84,94.84,94.35,94.37,69641.0,82.635,82.635,82.2081,82.2255,69641.0
2020-08-27 09:30:00,94.37,94.84,93.88,94.24,33493.0,82.2255,82.635,81.7986,82.1122,33493.0
2020-08-27 10:00:00,94.17,94.22,93.21,93.59,14542.0,82.0513,82.0948,81.2148,81.5459,14542.0
2020-08-27 10:30:00,93.62,93.86,93.41,93.75,9209.0,81.572,81.7811,81.3891,81.6853,9209.0
2020-08-27 11:00:00,93.64,93.64,93.27,93.37,6366.0,81.5895,81.5895,81.2671,81.3542,6366.0
2020-08-27 11:30:00,93.34,93.49,93.21,93.39,9383.0,81.3281,81.4588,81.2148,81.3716,9383.0
2020-08-27 12:00:00,93.45,93.89,93.28,93.69,17818.0,81.4239,81.8073,81.2758,81.633,17818.0
2020-08-27 12:30:00,93.7,93.76,93.3,93.37,35250.0,81.6417,81.694,81.2932,81.3542,35250.0
2020-08-27 13:00:00,93.3,93.64,93.29,93.47,8209.0,81.2932,81.5895,81.2845,81.4413,8209.0
2020-08-27 13:30:00,93.45,93.5,93.33,93.4,13033.0,81.4239,81.4675,81.3194,81.3803,13033.0
2020-08-27 14:00:00,93.43,93.63,93.42,93.61,11395.0,81.4065,81.5807,81.3978,81.5633,11395.0
2020-08-27 14:30:00,93.58,93.75,93.48,93.54,16163.0,81.5372,81.6853,81.4501,81.5023,16163.0
2020-08-27 15:00:00,93.5,93.75,93.5,93.72,15413.0,81.4675,81.6853,81.4675,81.6592,15413.0
2020-08-27 15:30:00,93.72,93.88,93.61,93.65,70074.0,81.6592,81.7986,81.5633,81.5982,70074.0
2020-08-28 09:30:00,93.94,94.08,93.52,94.04,14606.0,81.8509,81.9728,81.4849,81.938,14606.0
2020-08-28 10:00:00,93.85,94.08,93.64,93.72,7002.0,81.7724,81.9728,81.5895,81.6592,7002.0
2020-08-28 10:30:00,93.74,93.75,93.39,93.73,7452.0,81.6766,81.6853,81.3716,81.6679,7452.0
2020-08-28 11:00:00,93.71,94.06,93.68,93.97,12625.0,81.6505,81.9554,81.6243,81.877,12625.0
2020-08-28 11:30:00,93.98,94.24,93.82,94.14,19838.0,81.8857,82.1122,81.7463,82.0251,19838.0
2020-08-28 12:00:00,94.03,94.23,94.01,94.17,7083.0,81.9293,82.1035,81.9118,82.0513,7083.0
2020-08-28 12:30:00,94.14,94.37,94.04,94.3,12836.0,82.0251,82.2255,81.938,82.1645,12836.0
2020-08-28 13:00:00,94.29,94.38,94.15,94.18,13883.0,82.1558,82.2342,82.0338,82.06,13883.0
2020-08-28 13:30:00,94.18,94.27,94.06,94.15,12831.0,82.06,82.1384,81.9554,82.0338,12831.0
2020-08-28 14:00:00,94.16,94.29,94.1,94.23,18377.0,82.0425,82.1558,81.9903,82.1035,18377.0
2020-08-28 14:30:00,94.21,94.47,94.19,94.34,26036.0,82.0861,82.3126,82.0687,82.1994,26036.0
2020-08-28 15:00:00,94.34,94.75,94.28,94.58,27522.0,82.1994,82.5566,82.1471,82.4085,27522.0
2020-08-28 15:30:00,94.58,94.89,94.58,94.88,97162.0,82.4085,82.6786,82.4085,82.6699,97162.0
2020-08-31 09:30:00,95.92,96.0,94.8,94.85,97531.0,83.576,83.6458,82.6002,82.6437,97531.0
2020-08-31 10:00:00,94.77,94.81,94.2,94.23,35868.0,82.574,82.6089,82.0774,82.1035,35868.0
2020-08-31 10:30:00,94.19,94.31,93.69,93.74,12626.0,82.0687,82.1732,81.633,81.6766,12626.0
2020-08-31 11:00:00,93.81,93.93,93.71,93.83,12808.0,81.7376,81.8421,81.6505,81.755,12808.0
2020-08-31 11:30:00,93.84,94.42,93.83,94.31,62435.0,81.7637,82.2691,81.755,82.1732,62435.0
2020-08-31 12:00:00,94.31,94.37,93.92,94.14,18317.0,82.1732,82.2255,81.8334,82.0251,18317.0
2020-08-31 12:30:00,94.14,94.2,93.97,94.01,18378.0,82.0251,82.0774,81.877,81.9118,18378.0
2020-08-31 13:00:00,94.04,94.04,93.73,93.98,11423.0,81.938,81.938,81.6679,81.8857,11423.0
2020-08-31 13:30:00,93.99,94.13,93.92,94.13,15474.0,81.8944,82.0164,81.8334,82.0164,15474.0
2020-08-31 14:00:00,94.12,94.15,93.8,93.8,15504.0,82.0077,82.0338,81.7289,81.7289,15504.0
2020-08-31 14:30:00,93.82,94.23,93.81,94.19,23557.0,81.7463,82.1035,81.7376,82.0687,23557.0
2020-08-31 15:00:00,94.2,94.28,94.02,94.11,63070.0,82.0774,82.1471,81.9206,81.999,63070.0
2020-08-31 15:30:00,94.14,94.73,94.01,94.41,278893.0,82.0251,82.5392,81.9118,82.2604,278893.0
2020-09-01 09:30:00,93.62,93.99,93.14,93.48,22635.0,81.572,81.8944,81.1538,81.4501,22635.0
2020-09-01 10:00:00,93.52,94.09,93.52,94.09,44547.0,81.4849,81.9816,81.4849,81.9816,44547.0
2020-09-01 10:30:00,94.07,94.3,93.97,94.2,18719.0,81.9641,82.1645,81.877,82.0774,18719.0
2020-09-01 11:00:00,94.16,94.74,93.95,94.48,34922.0,82.0425,82.5479,81.8596,82.3214,34922.0
2020-09-01 11:30:00,94.48,95.04,94.47,94.93,40003.0,82.3214,82.8093,82.3126,82.7135,40003.0
2020-09-01 12:00:00,94.95,95.11,94.74,95.07,16651.0,82.7309,82.8703,82.5479,82.8354,16651.0
2020-09-01 12:30:00,95.07,95.53,95.03,95.33,20388.0,82.8354,83.2362,82.8006,83.062,20388.0
2020-09-01 13:00:00,95.37,95.62,95.33,95.57,47166.0,83.0968,83.3147,83.062,83.2711,47166.0
2020-09-01 13:30:00,95.53,95.79,95.42,95.49,41373.0,83.2362,83.4628,83.1404,83.2014,41373.0
2020-09-01 14:00:00,95.49,96.01,95.49,95.67,48313.0,83.2014,83.6545,83.2014,83.3582,48313.0
2020-09-01 14:30:00,95.59,95.77,95.49,95.71,18990.0,83.2885,83.4454,83.2014,83.3931,18990.0
2020-09-01 15:00:00,95.7,95.75,95.44,95.59,22785.0,83.3844,83.4279,83.1578,83.2885,22785.0
2020-09-01 15:30:00,95.61,95.7,95.44,95.69,98488.0,83.3059,83.3844,83.1578,83.3756,98488.0
2020-09-02 09:30:00,95.23,96.54,95.23,96.54,37769.0,82.9748,84.1163,82.9748,84.1163,37769.0
2020-09-02 10:00:00,96.45,96.94,95.97,96.76,22071.0,84.0378,84.4648,83.6196,84.3079,22071.0
2020-09-02 10:30:00,96.81,96.95,96.57,96.77,23657.0,84.3515,84.4735,84.1424,84.3167,23657.0
2020-09-02 11:00:00,96.8,97.17,96.75,96.99,79930.0,84.3428,84.6652,84.2992,84.5083,79930.0
2020-09-02 11:30:00,97.01,97.88,96.81,97.85,56295.0,84.5258,85.2838,84.3515,85.2577,56295.0
2020-09-02 12:00:00,97.83,98.22,97.79,98.01,50214.0,85.2403,85.5801,85.2054,85.3971,50214.0
2020-09-02 12:30:00,98.01,98.37,97.97,98.03,40624.0,85.3971,85.7108,85.3622,85.4145,40624.0
2020-09-02 13:00:00,98.02,98.38,97.93,98.32,27475.0,85.4058,85.7195,85.3274,85.6672,27475.0
2020-09-02 13:30:00,98.34,98.55,98.24,98.47,22339.0,85.6846,85.8676,85.5975,85.7979,22339.0
2020-09-02 14:00:00,98.48,98.64,98.21,98.64,47684.0,85.8066,85.946,85.5713,85.946,47684.0
2020-09-02 14:30:00,98.6,98.85,98.55,98.85,40807.0,85.9112,86.129,85.8676,86.129,40807.0
2020-09-02 15:00:00,98.85,99.03,98.61,98.86,50631.0,86.129,86.2858,85.9199,86.1377,50631.0
2020-09-02 15:30:00,98.86,99.45,98.7,99.26,168442.0,86.1377,86.6518,85.9983,86.4862,168442.0
2020-09-03 09:30:00,98.75,98.75,97.47,97.66,76193.0,86.7438,86.7438,85.6194,85.7863,76193.0
2020-09-03 10:00:00,97.7,98.18,97.29,97.66,32932.0,85.8214,86.2431,85.4613,85.7863,32932.0
2020-09-03 10:30:00,97.62,98.29,97.61,97.98,30872.0,85.7512,86.3397,85.7424,86.0674,30872.0
2020-09-03 11:00:00,98.05,98.05,96.18,96.38,41116.0,86.1289,86.1289,84.4862,84.6619,41116.0
2020-09-03 11:30:00,96.36,97.65,96.36,97.33,38375.0,84.6443,85.7775,84.6443,85.4964,38375.0
2020-09-03 12:00:00,97.35,97.92,97.12,97.65,60035.0,85.514,86.0147,85.3119,85.7775,60035.0
2020-09-03 12:30:00,97.7,97.74,96.89,97.02,71372.0,85.8214,85.8566,85.1099,85.2241,71372.0
2020-09-03 13:00:00,96.97,97.24,96.48,96.64,75366.0,85.1802,85.4174,84.7498,84.8903,75366.0
2020-09-03 13:30:00,96.61,96.74,96.36,96.5,76711.0,84.864,84.9781,84.6443,84.7673,76711.0
2020-09-03 14:00:00,96.5,96.75,96.48,96.66,29161.0,84.7673,84.9869,84.7498,84.9079,29161.0
2020-09-03 14:30:00,96.6,97.07,96.4,96.4,34757.0,84.8552,85.268,84.6795,84.6795,34757.0
2020-09-03 15:00:00,96.42,96.85,96.35,96.44,53343.0,84.6971,85.0748,84.6356,84.7146,53343.0
2020-09-03 15:30:00,96.43,97.06,96.32,96.79,133067.0,84.7058,85.2592,84.6092,85.0221,133067.0
2020-09-04 09:30:00,97.57,98.05,97.24,97.47,19264.0,85.7072,86.1289,85.4174,85.6194,19264.0
2020-09-04 10:00:00,97.48,98.04,97.01,97.05,19877.0,85.6282,86.1201,85.2153,85.2505,19877.0
2020-09-04 10:30:00,97.17,97.41,96.38,96.58,18948.0,85.3559,85.5667,84.6619,84.8376,18948.0
2020-09-04 11:00:00,96.5,96.9,96.02,96.25,19354.0,84.7673,85.1187,84.3457,84.5477,19354.0
2020-09-04 11:30:00,96.2,96.72,95.82,96.45,18301.0,84.5038,84.9606,84.17,84.7234,18301.0
2020-09-04 12:00:00,96.35,97.37,96.35,97.37,28794.0,84.6356,85.5315,84.6356,85.5315,28794.0
2020-09-04 12:30:00,97.24,97.57,97.02,97.5,16748.0,85.4174,85.7072,85.2241,85.6457,16748.0
2020-09-04 13:00:00,97.46,97.63,97.21,97.44,15447.0,85.6106,85.7599,85.391,85.593,15447.0
2020-09-04 13:30:00,97.41,97.41,97.04,97.29,14504.0,85.5667,85.5667,85.2417,85.4613,14504.0
2020-09-04 14:00:00,97.22,97.55,97.11,97.51,14150.0,85.3998,85.6897,85.3032,85.6545,14150.0
2020-09-04 14:30:00,97.49,98.11,97.34,98.0,19337.0,85.637,86.1816,85.5052,86.085,19337.0
2020-09-04 15:00:00,97.94,98.09,97.68,97.88,21292.0,86.0322,86.164,85.8039,85.9795,21292.0
2020-09-04 15:30:00,97.83,97.87,97.28,97.47,81203.0,85.9356,85.9708,85.4525,85.6194,81203.0
2020-09-08 09:30:00,96.57,97.34,95.79,97.07,80495.0,84.8288,85.5052,84.1436,85.268,80495.0
2020-09-08 10:00:00,97.12,97.47,96.24,97.42,77032.0,85.3119,85.6194,84.5389,85.5755,77032.0
2020-09-08 10:30:00,97.37,97.99,96.74,96.74,104009.0,85.5315,86.0762,84.9781,84.9781,104009.0
2020-09-08 11:00:00,96.69,97.3,96.64,96.81,28688.0,84.9342,85.4701,84.8903,85.0396,28688.0
2020-09-08 11:30:00,96.78,97.15,96.62,97.03,124226.0,85.0133,85.3383,84.8727,85.2329,124226.0
2020-09-08 12:00:00,96.94,97.97,96.86,97.7,30537.0,85.1538,86.0586,85.0836,85.8214,30537.0
2020-09-08 12:30:00,97.77,98.1,97.61,97.93,37539.0,85.8829,86.1728,85.7424,86.0235,37539.0
2020-09-08 13:00:00,97.9,98.54,97.9,98.23,30670.0,85.9971,86.5593,85.9971,86.287,30670.0
2020-09-08 13:30:00,98.2,98.75,98.13,98.42,106775.0,86.2606,86.7438,86.1991,86.4539,106775.0
2020-09-08 14:00:00,98.47,98.5,98.16,98.36,54674.0,86.4978,86.5242,86.2255,86.4012,54674.0
2020-09-08 14:30:00,98.34,98.42,97.68,98.17,75843.0,86.3836,86.4539,85.8039,86.2343,75843.0
2020-09-08 15:00:00,98.08,98.16,97.77,98.06,39387.0,86.1552,86.2255,85.8829,86.1377,39387.0
2020-09-08 15:30:00,98.04,98.17,97.53,97.56,157656.0,86.1201,86.2343,85.6721,85.6984,157656.0
2020-09-09 09:30:00,98.06,98.55,97.61,98.25,38212.0,86.1377,86.5681,85.7424,86.3046,38212.0
2020-09-09 10:00:00,98.33,99.26,98.22,98.87,20518.0,86.3748,87.1918,86.2782,86.8492,20518.0
2020-09-09 10:30:00,98.92,99.34,98.87,99.34,21005.0,86.8931,87.262,86.8492,87.262,21005.0
2020-09-09 11:00:00,99.36,99.63,99.04,99.34,46842.0,87.2796,87.5168,86.9985,87.262,46842.0
2020-09-09 11:30:00,99.34,99.34,99.0,99.1,16956.0,87.262,87.262,86.9634,87.0512,16956.0
2020-09-09 12:00:00,99.12,99.5,99.11,99.37,11886.0,87.0688,87.4026,87.06,87.2884,11886.0
2020-09-09 12:30:00,99.41,99.51,99.14,99.16,18934.0,87.3235,87.4114,87.0863,87.1039,18934.0
2020-09-09 13:00:00,99.15,99.67,99.08,99.67,17824.0,87.0951,87.5519,87.0336,87.5519,17824.0
2020-09-09 13:30:00,99.67,99.99,99.67,99.98,21849.0,87.5519,87.833,87.5519,87.8242,21849.0
2020-09-09 14:00:00,100.0,100.22,99.89,100.04,52869.0,87.8418,88.035,87.7452,87.8769,52869.0
2020-09-09 14:30:00,99.96,100.22,99.96,100.08,25817.0,87.8067,88.035,87.8067,87.9121,25817.0
2020-09-09 15:00:00,100.04,100.37,100.04,100.27,33994.0,87.8769,88.1668,87.8769,88.079,33994.0
2020-09-09 15:30:00,100.25,100.34,99.58,99.67,97540.0,88.0614,88.1405,87.4729,87.5519,97540.0
2020-09-10 09:30:00,99.98,100.39,99.48,99.75,27036.0,87.8242,88.1844,87.385,87.6222,27036.0
2020-09-10 10:00:00,99.74,99.81,99.02,99.02,19706.0,87.6134,87.6749,86.9809,86.9809,19706.0
2020-09-10 10:30:00,98.96,99.09,98.08,98.2,17714.0,86.9282,87.0424,86.1552,86.2606,17714.0
2020-09-10 11:00:00,98.24,99.41,98.07,98.8,146945.0,86.2958,87.3235,86.1464,86.7877,146945.0
2020-09-10 11:30:00,98.8,99.77,98.75,99.59,110752.0,86.7877,87.6398,86.7438,87.4816,110752.0
2020-09-10 12:00:00,99.58,99.71,98.95,99.63,84971.0,87.4729,87.587,86.9195,87.5168,84971.0
2020-09-10 12:30:00,99.65,99.82,99.35,99.79,88746.0,87.5343,87.6837,87.2708,87.6573,88746.0
2020-09-10 13:00:00,99.76,100.11,99.73,99.81,19318.0,87.631,87.9384,87.6046,87.6749,19318.0
2020-09-10 13:30:00,99.79,99.96,99.63,99.7,18237.0,87.6573,87.8067,87.5168,87.5783,18237.0
2020-09-10 14:00:00,99.67,99.9,99.05,99.05,46886.0,87.5519,87.7539,87.0073,87.0073,46886.0
2020-09-10 14:30:00,99.16,99.72,99.08,99.65,52593.0,87.1039,87.5958,87.0336,87.5343,52593.0
2020-09-10 15:00:00,99.59,99.68,98.67,99.01,37366.0,87.4816,87.5607,86.6735,86.9722,37366.0
2020-09-10 15:30:00,98.97,99.56,98.32,98.76,128977.0,86.937,87.4553,86.366,86.7526,128977.0
2020-09-11 09:30:00,99.11,99.5,98.88,99.03,15196.0,87.06,87.4026,86.858,86.9897,15196.0
2020-09-11 10:00:00,98.99,99.62,98.98,99.33,15948.0,86.9546,87.508,86.9458,87.2532,15948.0
2020-09-11 10:30:00,99.35,99.69,99.15,99.26,16194.0,87.2708,87.5695,87.0951,87.1918,16194.0
2020-09-11 11:00:00,99.34,99.98,99.19,99.97,15518.0,87.262,87.8242,87.1303,87.8154,15518.0
2020-09-11 11:30:00,99.89,99.97,99.64,99.79,16993.0,87.7452,87.8154,87.5256,87.6573,16993.0
2020-09-11 12:00:00,99.71,100.24,99.71,100.08,19253.0,87.587,88.0526,87.587,87.9121,19253.0
2020-09-11 12:30:00,100.07,100.28,99.88,99.89,22661.0,87.9033,88.0877,87.7364,87.7452,22661.0
2020-09-11 13:00:00,99.93,100.03,99.35,99.39,24966.0,87.7803,87.8681,87.2708,87.306,24966.0
2020-09-11 13:30:00,99.41,99.77,99.23,99.54,16862.0,87.3235,87.6398,87.1654,87.4377,16862.0
2020-09-11 14:00:00,99.46,99.83,99.36,99.76,14505.0,87.3674,87.6925,87.2796,87.631,14505.0
2020-09-11 14:30:00,99.7,100.0,99.63,99.92,19149.0,87.5783,87.8418,87.5168,87.7715,19149.0
2020-09-11 15:00:00,99.92,100.29,99.43,100.24,27191.0,87.7715,88.0965,87.3411,88.0526,27191.0
2020-09-11 15:30:00,100.33,100.79,100.18,100.56,219921.0,88.1317,88.5357,87.9999,88.3337,219921.0
2020-09-14 09:30:00,104.27,104.27,102.36,103.8,57304.0,91.5926,91.5926,89.9149,91.1798,57304.0
2020-09-14 10:00:00,103.88,104.1,103.69,103.79,44557.0,91.2501,91.4433,91.0832,91.171,44557.0
2020-09-14 10:30:00,103.74,103.79,102.96,103.22,25205.0,91.1271,91.171,90.4419,90.6703,25205.0
2020-09-14 11:00:00,103.15,103.28,102.8,102.91,35039.0,90.6088,90.723,90.3014,90.398,35039.0
2020-09-14 11:30:00,102.88,103.25,102.77,103.11,20683.0,90.3716,90.6966,90.275,90.5737,20683.0
2020-09-14 12:00:00,103.09,103.35,102.97,103.23,21340.0,90.5561,90.7845,90.4507,90.6791,21340.0
2020-09-14 12:30:00,103.23,103.37,103.08,103.23,18232.0,90.6791,90.8021,90.5473,90.6791,18232.0
2020-09-14 13:00:00,103.22,103.28,102.67,102.75,18447.0,90.6703,90.723,90.1872,90.2574,18447.0
2020-09-14 13:30:00,102.77,102.83,102.4,102.77,19497.0,90.275,90.3277,89.95,90.275,19497.0
2020-09-14 14:00:00,102.73,103.18,102.71,103.11,29525.0,90.2399,90.6352,90.2223,90.5737,29525.0
2020-09-14 14:30:00,103.13,103.23,102.67,102.97,38428.0,90.5912,90.6791,90.1872,90.4507,38428.0
2020-09-14 15:00:00,102.97,103.19,102.91,103.11,65250.0,90.4507,90.6439,90.398,90.5737,65250.0
2020-09-14 15:30:00,103.09,103.33,102.89,103.03,196028.0,90.5561,90.7669,90.3804,90.5034,196028.0
2020-09-15 09:30:00,103.43,104.39,102.63,102.72,25221.0,90.8548,91.698,90.152,90.2311,25221.0
2020-09-15 10:00:00,102.67,103.03,102.59,102.93,19171.0,90.1872,90.5034,90.1169,90.4156,19171.0
2020-09-15 10:30:00,102.93,102.94,102.36,102.41,36598.0,90.4156,90.4243,89.9149,89.9588,36598.0
2020-09-15 11:00:00,102.41,102.49,102.05,102.35,50802.0,89.9588,90.029,89.6425,89.9061,50802.0
2020-09-15 11:30:00,102.34,102.44,101.91,101.93,34768.0,89.8973,89.9851,89.5196,89.5371,34768.0
2020-09-15 12:00:00,101.96,102.04,101.82,101.98,30860.0,89.5635,89.6338,89.4405,89.5811,30860.0
2020-09-15 12:30:00,101.99,102.09,101.81,101.83,21693.0,89.5898,89.6777,89.4317,89.4493,21693.0
2020-09-15 13:00:00,101.82,102.02,101.8,101.87,20760.0,89.4405,89.6162,89.4229,89.4844,20760.0
2020-09-15 13:30:00,101.87,101.89,101.77,101.79,33348.0,89.4844,89.502,89.3966,89.4142,33348.0
2020-09-15 14:00:00,101.82,102.13,101.77,101.82,34967.0,89.4405,89.7128,89.3966,89.4405,34967.0
2020-09-15 14:30:00,101.8,101.96,101.77,101.88,39376.0,89.4229,89.5635,89.3966,89.4932,39376.0
2020-09-15 15:00:00,101.87,101.95,101.52,101.52,56661.0,89.4844,89.5547,89.177,89.177,56661.0
2020-09-15 15:30:00,101.55,101.9,101.52,101.84,214378.0,89.2033,89.5108,89.177,89.4581,214378.0
2020-09-16 09:30:00,102.34,102.34,100.45,101.48,31285.0,89.8973,89.8973,88.2371,89.1418,31285.0
2020-09-16 10:00:00,101.41,101.69,101.07,101.46,17132.0,89.0804,89.3263,88.7817,89.1243,17132.0
2020-09-16 10:30:00,101.45,101.58,100.92,101.06,19135.0,89.1155,89.2297,88.6499,88.7729,19135.0
2020-09-16 11:00:00,100.98,101.77,100.97,101.77,19991.0,88.7026,89.3966,88.6939,89.3966,19991.0
2020-09-16 11:30:00,101.75,101.96,101.66,101.68,16952.0,89.379,89.5635,89.3,89.3175,16952.0
2020-09-16 12:00:00,101.71,101.79,101.51,101.61,10543.0,89.3439,89.4142,89.1682,89.256,10543.0
2020-09-16 12:30:00,101.63,101.67,101.45,101.59,14145.0,89.2736,89.3087,89.1155,89.2385,14145.0
2020-09-16 13:00:00,101.59,101.69,101.51,101.55,10246.0,89.2385,89.3263,89.1682,89.2033,10246.0
2020-09-16 13:30:00,101.52,101.57,101.26,101.38,18631.0,89.177,89.2209,88.9486,89.054,18631.0
2020-09-16 14:00:00,101.43,102.14,101.43,102.06,24878.0,89.0979,89.7216,89.0979,89.6513,24878.0
2020-09-16 14:30:00,102.07,102.42,102.03,102.16,13975.0,89.6601,89.9676,89.625,89.7392,13975.0
2020-09-16 15:00:00,102.24,102.41,101.64,101.83,21356.0,89.8094,89.9588,89.2824,89.4493,21356.0
2020-09-16 15:30:00,101.79,102.1,101.24,101.41,82388.0,89.4142,89.6865,88.931,89.0804,82388.0
2020-09-17 09:30:00,100.54,101.11,99.98,100.91,16478.0,88.3161,88.8168,87.8242,88.6411,16478.0
2020-09-17 10:00:00,101.0,102.39,101.0,102.31,14267.0,88.7202,89.9412,88.7202,89.8709,14267.0
2020-09-17 10:30:00,102.41,102.45,101.98,102.2,12208.0,89.9588,89.9939,89.5811,89.7743,12208.0
2020-09-17 11:00:00,102.19,102.37,101.9,101.96,16770.0,89.7655,89.9236,89.5108,89.5635,16770.0
2020-09-17 11:30:00,101.93,102.26,101.86,102.09,18716.0,89.5371,89.827,89.4756,89.6777,18716.0
2020-09-17 12:00:00,102.1,102.22,101.68,101.91,20479.0,89.6865,89.7919,89.3175,89.5196,20479.0
2020-09-17 12:30:00,101.85,102.48,101.84,102.33,12500.0,89.4669,90.0203,89.4581,89.8885,12500.0
2020-09-17 13:00:00,102.33,102.33,102.0,102.03,16335.0,89.8885,89.8885,89.5986,89.625,16335.0
2020-09-17 13:30:00,102.0,102.23,101.92,102.05,17991.0,89.5986,89.8007,89.5284,89.6425,17991.0
2020-09-17 14:00:00,102.13,102.25,101.56,101.64,21188.0,89.7128,89.8182,89.2121,89.2824,21188.0
2020-09-17 14:30:00,101.56,101.86,101.49,101.73,18371.0,89.2121,89.4756,89.1506,89.3615,18371.0
2020-09-17 15:00:00,101.74,101.78,101.42,101.52,21730.0,89.3702,89.4054,89.0891,89.177,21730.0
2020-09-17 15:30:00,101.47,102.0,101.47,101.83,73538.0,89.1331,89.5986,89.1331,89.4493,73538.0
2020-09-18 09:30:00,101.08,102.54,100.95,102.49,124340.0,88.7905,90.073,88.6763,90.029,124340.0
2020-09-18 10:00:00,102.56,102.89,102.28,102.79,11099.0,90.0905,90.3804,89.8446,90.2926,11099.0
2020-09-18 10:30:00,102.76,103.1,102.5,102.87,25329.0,90.2662,90.5649,90.0378,90.3628,25329.0
2020-09-18 11:00:00,102.87,103.21,102.57,102.62,17894.0,90.3628,90.6615,90.0993,90.1432,17894.0
2020-09-18 11:30:00,102.67,103.0,102.49,102.76,25700.0,90.1872,90.477,90.029,90.2662,25700.0
2020-09-18 12:00:00,102.61,102.65,102.15,102.3,20200.0,90.1345,90.1696,89.7304,89.8621,20200.0
2020-09-18 12:30:00,102.25,102.31,101.93,102.26,20945.0,89.8182,89.8709,89.5371,89.827,20945.0
2020-09-18 13:00:00,102.2,102.35,101.75,101.75,28932.0,89.7743,89.9061,89.379,89.379,28932.0
2020-09-18 13:30:00,101.72,102.2,101.42,102.14,41263.0,89.3527,89.7743,89.0891,89.7216,41263.0
2020-09-18 14:00:00,102.07,102.19,101.73,101.99,24368.0,89.6601,89.7655,89.3615,89.5898,24368.0
2020-09-18 14:30:00,101.99,102.14,101.92,102.14,36132.0,89.5898,89.7216,89.5284,89.7216,36132.0
2020-09-18 15:00:00,102.12,102.37,102.05,102.37,22747.0,89.704,89.9236,89.6425,89.9236,22747.0
2020-09-18 15:30:00,102.39,102.46,101.8,102.04,85483.0,89.9412,90.0027,89.4229,89.6338,85483.0
2020-09-21 09:30:00,100.73,100.93,98.43,98.8,51030.0,88.483,88.6587,86.4627,86.7877,51030.0
2020-09-21 10:00:00,98.65,98.68,97.55,97.72,26024.0,86.6559,86.6823,85.6897,85.839,26024.0
2020-09-21 10:30:00,97.57,98.03,97.08,97.77,25955.0,85.7072,86.1113,85.2768,85.8829,25955.0
2020-09-21 11:00:00,97.72,97.86,97.01,97.29,19005.0,85.839,85.962,85.2153,85.4613,19005.0
2020-09-21 11:30:00,97.31,97.5,96.87,97.05,33485.0,85.4788,85.6457,85.0923,85.2505,33485.0
2020-09-21 12:00:00,97.05,97.61,96.95,97.22,32753.0,85.2505,85.7424,85.1626,85.3998,32753.0
2020-09-21 12:30:00,97.18,97.18,96.42,96.65,28744.0,85.3647,85.3647,84.6971,84.8991,28744.0
2020-09-21 13:00:00,96.68,96.93,96.34,96.84,55478.0,84.9254,85.145,84.6268,85.066,55478.0
2020-09-21 13:30:00,96.85,97.32,96.59,96.59,74015.0,85.0748,85.4876,84.8464,84.8464,74015.0
2020-09-21 14:00:00,96.62,96.78,96.15,96.48,28067.0,84.8727,85.0133,84.4599,84.7498,28067.0
2020-09-21 14:30:00,96.46,96.48,96.03,96.31,35471.0,84.7322,84.7498,84.3545,84.6004,35471.0
2020-09-21 15:00:00,96.3,96.47,96.12,96.36,69909.0,84.5916,84.741,84.4335,84.6443,69909.0
2020-09-21 15:30:00,96.38,96.6,96.08,96.53,175839.0,84.6619,84.8552,84.3984,84.7937,175839.0
2020-09-22 09:30:00,96.86,97.71,96.86,97.0,35825.0,85.0836,85.8302,85.0836,85.2065,35825.0
2020-09-22 10:00:00,97.0,98.11,96.77,98.08,31153.0,85.2065,86.1816,85.0045,86.1552,31153.0
2020-09-22 10:30:00,98.09,98.09,96.71,96.71,50742.0,86.164,86.164,84.9518,84.9518,50742.0
2020-09-22 11:00:00,96.69,96.88,96.51,96.6,26435.0,84.9342,85.1011,84.7761,84.8552,26435.0
2020-09-22 11:30:00,96.61,96.87,96.4,96.79,33741.0,84.864,85.0923,84.6795,85.0221,33741.0
2020-09-22 12:00:00,96.79,96.96,96.66,96.76,26045.0,85.0221,85.1714,84.9079,84.9957,26045.0
2020-09-22 12:30:00,96.76,96.97,96.61,96.63,24029.0,84.9957,85.1802,84.864,84.8815,24029.0
2020-09-22 13:00:00,96.66,96.87,96.56,96.64,20963.0,84.9079,85.0923,84.82,84.8903,20963.0
2020-09-22 13:30:00,96.63,96.71,96.51,96.52,17597.0,84.8815,84.9518,84.7761,84.7849,17597.0
2020-09-22 14:00:00,96.6,96.62,95.96,96.11,31812.0,84.8552,84.8727,84.293,84.4247,31812.0
2020-09-22 14:30:00,96.13,96.59,96.06,96.5,34837.0,84.4423,84.8464,84.3808,84.7673,34837.0
2020-09-22 15:00:00,96.45,96.64,96.24,96.55,33431.0,84.7234,84.8903,84.5389,84.8112,33431.0
2020-09-22 15:30:00,96.57,96.66,96.27,96.42,134596.0,84.8288,84.9079,84.5653,84.6971,134596.0
2020-09-23 09:30:00,97.02,97.02,96.26,96.64,42490.0,85.2241,85.2241,84.5565,84.8903,42490.0
2020-09-23 10:00:00,96.56,96.69,95.9,96.01,42499.0,84.82,84.9342,84.2403,84.3369,42499.0
2020-09-23 10:30:00,95.98,96.07,95.7,95.83,47051.0,84.3105,84.3896,84.0646,84.1788,47051.0
2020-09-23 11:00:00,95.78,96.15,95.63,95.79,25750.0,84.1349,84.4599,84.0031,84.1436,25750.0
2020-09-23 11:30:00,95.83,95.91,95.34,95.43,29279.0,84.1788,84.2491,83.7484,83.8274,29279.0
2020-09-23 12:00:00,95.38,95.7,95.33,95.67,44398.0,83.7835,84.0646,83.7396,84.0382,44398.0
2020-09-23 12:30:00,95.65,95.75,95.55,95.71,31901.0,84.0207,84.1085,83.9328,84.0734,31901.0
2020-09-23 13:00:00,95.72,95.89,95.64,95.67,25415.0,84.0822,84.2315,84.0119,84.0382,25415.0
2020-09-23 13:30:00,95.69,95.75,95.29,95.34,32411.0,84.0558,84.1085,83.7044,83.7484,32411.0
2020-09-23 14:00:00,95.31,95.47,95.02,95.1,41390.0,83.722,83.8626,83.4673,83.5375,41390.0
2020-09-23 14:30:00,95.12,95.26,94.47,94.67,54101.0,83.5551,83.6781,82.9841,83.1598,54101.0
2020-09-23 15:00:00,94.65,94.91,94.54,94.88,87575.0,83.1423,83.3706,83.0456,83.3443,87575.0
2020-09-23 15:30:00,94.85,94.92,94.56,94.68,174507.0,83.3179,83.3794,83.0632,83.1686,174507.0
2020-09-24 09:30:00,94.65,94.69,93.53,94.27,35104.0,83.1423,83.1774,82.1584,82.8085,35104.0
2020-09-24 10:00:00,94.35,95.15,94.35,94.64,14545.0,82.8787,83.5815,82.8787,83.1335,14545.0
2020-09-24 10:30:00,94.64,94.64,94.0,94.5,20937.0,83.1335,83.1335,82.5713,83.0105,20937.0
2020-09-24 11:00:00,94.46,94.68,94.09,94.45,18316.0,82.9754,83.1686,82.6503,82.9666,18316.0
2020-09-24 11:30:00,94.48,95.17,94.38,95.13,18696.0,82.9929,83.599,82.9051,83.5639,18696.0
2020-09-24 12:00:00,95.12,95.15,94.83,94.83,15958.0,83.5551,83.5815,83.3004,83.3004,15958.0
2020-09-24 12:30:00,94.78,94.98,94.42,94.98,20777.0,83.2564,83.4321,82.9402,83.4321,20777.0
2020-09-24 13:00:00,94.96,95.64,94.87,95.62,18439.0,83.4146,84.0119,83.3355,83.9943,18439.0
2020-09-24 13:30:00,95.58,95.8,95.33,95.37,28962.0,83.9592,84.1524,83.7396,83.7747,28962.0
2020-09-24 14:00:00,95.37,95.49,95.05,95.08,17970.0,83.7747,83.8801,83.4936,83.52,17970.0
2020-09-24 14:30:00,95.07,95.22,94.41,94.41,22115.0,83.5112,83.643,82.9314,82.9314,22115.0
2020-09-24 15:00:00,94.42,94.5,93.92,94.03,29051.0,82.9402,83.0105,82.501,82.5976,29051.0
2020-09-24 15:30:00,94.01,94.26,93.75,93.93,137663.0,82.5801,82.7997,82.3517,82.5098,137663.0
2020-09-25 09:30:00,93.34,93.84,93.01,93.31,33292.0,81.9915,82.4307,81.7016,81.9652,33292.0
2020-09-25 10:00:00,93.33,93.54,92.94,93.16,18405.0,81.9827,82.1672,81.6402,81.8334,18405.0
2020-09-25 10:30:00,93.2,93.77,93.04,93.3,12269.0,81.8685,82.3692,81.728,81.9564,12269.0
2020-09-25 11:00:00,93.34,93.48,93.14,93.28,12270.0,81.9915,82.1145,81.8158,81.9388,12270.0
2020-09-25 11:30:00,93.27,93.37,92.82,92.88,28866.0,81.93,82.0179,81.5347,81.5875,28866.0
2020-09-25 12:00:00,92.95,93.45,92.95,93.24,22601.0,81.6489,82.0882,81.6489,81.9037,22601.0
2020-09-25 12:30:00,93.28,93.82,93.27,93.8,18311.0,81.9388,82.4132,81.93,82.3956,18311.0
2020-09-25 13:00:00,93.81,93.99,93.76,93.84,18901.0,82.4044,82.5625,82.3605,82.4307,18901.0
2020-09-25 13:30:00,93.86,94.26,93.86,94.21,37382.0,82.4483,82.7997,82.4483,82.7557,37382.0
2020-09-25 14:00:00,94.24,94.32,93.98,94.2,19665.0,82.7821,82.8524,82.5537,82.747,19665.0
2020-09-25 14:30:00,94.23,94.34,94.14,94.33,14194.0,82.7733,82.8699,82.6943,82.8612,14194.0
2020-09-25 15:00:00,94.34,94.94,94.34,94.92,28675.0,82.8699,83.397,82.8699,83.3794,28675.0
2020-09-25 15:30:00,94.88,94.88,94.02,94.09,116172.0,83.3443,83.3443,82.5888,82.6503,116172.0
2020-09-28 09:30:00,95.32,96.0,94.83,95.12,29098.0,83.7308,84.3281,83.3004,83.5551,29098.0
2020-09-28 10:00:00,95.16,95.81,94.87,95.43,37270.0,83.5902,84.1612,83.3355,83.8274,37270.0
2020-09-28 10:30:00,95.45,95.8,95.42,95.6,35923.0,83.845,84.1524,83.8186,83.9768,35923.0
2020-09-28 11:00:00,95.68,96.14,95.66,96.01,40231.0,84.047,84.4511,84.0295,84.3369,40231.0
2020-09-28 11:30:00,96.1,96.27,95.85,95.91,28175.0,84.416,84.5653,84.1964,84.2491,28175.0
2020-09-28 12:00:00,95.89,95.92,95.59,95.7,29436.0,84.2315,84.2578,83.968,84.0646,29436.0
2020-09-28 12:30:00,95.72,95.97,95.55,95.9,26107.0,84.0822,84.3018,83.9328,84.2403,26107.0
2020-09-28 13:00:00,95.87,95.89,95.61,95.61,20813.0,84.2139,84.2315,83.9855,83.9855,20813.0
2020-09-28 13:30:00,95.68,95.92,95.66,95.87,18749.0,84.047,84.2578,84.0295,84.2139,18749.0
2020-09-28 14:00:00,95.88,96.22,95.84,96.05,21967.0,84.2227,84.5214,84.1876,84.372,21967.0
2020-09-28 14:30:00,96.03,96.27,95.97,96.19,20053.0,84.3545,84.5653,84.3018,84.495,20053.0
2020-09-28 15:00:00,96.2,96.33,96.07,96.24,19929.0,84.5038,84.618,84.3896,84.5389,19929.0
2020-09-28 15:30:00,96.17,96.17,95.61,95.74,65370.0,84.4774,84.4774,83.9855,84.0997,65370.0
2020-09-29 09:30:00,95.73,95.94,95.16,95.23,13718.0,84.0909,84.2754,83.5902,83.6517,13718.0
2020-09-29 10:00:00,95.28,95.72,95.05,95.52,16671.0,83.6957,84.0822,83.4936,83.9065,16671.0
2020-09-29 10:30:00,95.49,95.5,94.96,95.13,17937.0,83.8801,83.8889,83.4146,83.5639,17937.0
2020-09-29 11:00:00,95.12,95.27,94.82,95.2,27640.0,83.5551,83.6869,83.2916,83.6254,27640.0
2020-09-29 11:30:00,95.19,95.52,95.0,95.18,28507.0,83.6166,83.9065,83.4497,83.6078,28507.0
2020-09-29 12:00:00,95.04,95.13,94.61,95.05,27568.0,83.4848,83.5639,83.1071,83.4936,27568.0
2020-09-29 12:30:00,95.01,95.01,94.7,94.85,13676.0,83.4585,83.4585,83.1862,83.3179,13676.0
2020-09-29 13:00:00,94.9,95.13,94.75,95.13,11019.0,83.3619,83.5639,83.2301,83.5639,11019.0
2020-09-29 13:30:00,95.17,95.49,95.16,95.48,11196.0,83.599,83.8801,83.5902,83.8713,11196.0
2020-09-29 14:00:00,95.49,95.53,95.17,95.3,16861.0,83.8801,83.9153,83.599,83.7132,16861.0
2020-09-29 14:30:00,95.31,95.43,95.13,95.15,13836.0,83.722,83.8274,83.5639,83.5815,13836.0
2020-09-29 15:00:00,95.16,95.35,95.1,95.18,20708.0,83.5902,83.7571,83.5375,83.6078,20708.0
2020-09-29 15:30:00,95.16,95.21,94.62,94.76,78400.0,83.5902,83.6342,83.1159,83.2389,78400.0
2020-09-30 09:30:00,95.15,95.66,94.7,94.8,27402.0,83.5815,84.0295,83.1862,83.274,27402.0
2020-09-30 10:00:00,94.91,95.21,94.59,94.68,22767.0,83.3706,83.6342,83.0895,83.1686,22767.0
2020-09-30 10:30:00,94.77,95.33,94.69,94.97,21543.0,83.2477,83.7396,83.1774,83.4233,21543.0
2020-09-30 11:00:00,94.91,95.25,94.67,95.09,19024.0,83.3706,83.6693,83.1598,83.5288,19024.0
2020-09-30 11:30:00,95.17,95.17,94.66,94.93,18414.0,83.599,83.599,83.151,83.3882,18414.0
2020-09-30 12:00:00,94.97,95.36,94.86,95.34,16779.0,83.4233,83.7659,83.3267,83.7484,16779.0
2020-09-30 12:30:00,95.36,95.59,95.2,95.54,23526.0,83.7659,83.968,83.6254,83.924,23526.0
2020-09-30 13:00:00,95.59,95.71,95.35,95.67,23337.0,83.968,84.0734,83.7571,84.0382,23337.0
2020-09-30 13:30:00,95.69,95.88,95.65,95.74,21585.0,84.0558,84.2227,84.0207,84.0997,21585.0
2020-09-30 14:00:00,95.76,96.0,95.32,95.52,25644.0,84.1173,84.3281,83.7308,83.9065,25644.0
2020-09-30 14:30:00,95.55,95.55,94.73,95.31,19647.0,83.9328,83.9328,83.2125,83.722,19647.0
2020-09-30 15:00:00,95.28,95.33,94.28,94.81,30372.0,83.6957,83.7396,82.8172,83.2828,30372.0
2020-09-30 15:30:00,94.79,95.38,94.63,95.24,107181.0,83.2652,83.7835,83.1247,83.6605,107181.0
2020-10-01 09:30:00,95.69,96.61,95.68,95.69,31201.0,84.0558,84.864,84.047,84.0558,31201.0
2020-10-01 10:00:00,95.69,95.83,94.83,95.03,18506.0,84.0558,84.1788,83.3004,83.4761,18506.0
2020-10-01 10:30:00,95.04,95.76,95.01,95.29,10141.0,83.4848,84.1173,83.4585,83.7044,10141.0
2020-10-01 11:00:00,95.37,95.52,95.12,95.29,14090.0,83.7747,83.9065,83.5551,83.7044,14090.0
2020-10-01 11:30:00,95.39,95.73,95.26,95.64,54648.0,83.7923,84.0909,83.6781,84.0119,54648.0
2020-10-01 12:00:00,95.55,95.71,95.28,95.7,27612.0,83.9328,84.0734,83.6957,84.0646,27612.0
2020-10-01 12:30:00,95.7,95.76,95.46,95.46,17803.0,84.0646,84.1173,83.8538,83.8538,17803.0
2020-10-01 13:00:00,95.45,95.58,95.26,95.26,12030.0,83.845,83.9592,83.6781,83.6781,12030.0
2020-10-01 13:30:00,95.25,95.32,94.69,94.69,19157.0,83.6693,83.7308,83.1774,83.1774,19157.0
2020-10-01 14:00:00,94.81,95.0,94.22,94.81,63351.0,83.2828,83.4497,82.7645,83.2828,63351.0
2020-10-01 14:30:00,94.8,94.93,94.75,94.91,19791.0,83.274,83.3882,83.2301,83.3706,19791.0
2020-10-01 15:00:00,94.91,95.21,94.59,94.59,29315.0,83.3706,83.6342,83.0895,83.0895,29315.0
2020-10-01 15:30:00,94.59,95.0,94.58,94.99,73361.0,83.0895,83.4497,83.0808,83.4409,73361.0
2020-10-02 09:30:00,93.5,94.72,93.5,94.13,29953.0,82.1321,83.2037,82.1321,82.6855,29953.0
2020-10-02 10:00:00,94.18,94.54,93.87,94.54,19451.0,82.7294,83.0456,82.4571,83.0456,19451.0
2020-10-02 10:30:00,94.53,94.79,94.15,94.46,18322.0,83.0368,83.2652,82.703,82.9754,18322.0
2020-10-02 11:00:00,94.48,94.93,94.43,94.87,16791.0,82.9929,83.3882,82.949,83.3355,16791.0
2020-10-02 11:30:00,94.84,94.89,94.51,94.53,14717.0,83.3092,83.3531,83.0193,83.0368,14717.0
2020-10-02 12:00:00,94.55,95.89,94.53,95.61,31473.0,83.0544,84.2315,83.0368,83.9855,31473.0
2020-10-02 12:30:00,95.68,96.12,95.57,96.08,14404.0,84.047,84.4335,83.9504,84.3984,14404.0
2020-10-02 13:00:00,96.1,96.19,95.81,96.09,11511.0,84.416,84.495,84.1612,84.4072,11511.0
2020-10-02 13:30:00,96.07,96.07,95.21,95.29,11622.0,84.3896,84.3896,83.6342,83.7044,11622.0
2020-10-02 14:00:00,95.44,95.82,95.44,95.8,8919.0,83.8362,84.17,83.8362,84.1524,8919.0
2020-10-02 14:30:00,95.81,95.98,95.68,95.73,17495.0,84.1612,84.3105,84.047,84.0909,17495.0
2020-10-02 15:00:00,95.77,96.03,95.41,95.93,20687.0,84.1261,84.3545,83.8099,84.2666,20687.0
2020-10-02 15:30:00,95.93,96.09,95.78,95.87,67611.0,84.2666,84.4072,84.1349,84.2139,67611.0
2020-10-05 09:30:00,96.78,97.55,96.3,97.07,27699.0,85.0133,85.6897,84.5916,85.268,27699.0
2020-10-05 10:00:00,97.11,97.74,97.11,97.36,13132.0,85.3032,85.8566,85.3032,85.5228,13132.0
2020-10-05 10:30:00,97.4,97.58,97.23,97.47,16663.0,85.5579,85.716,85.4086,85.6194,16663.0
2020-10-05 11:00:00,97.49,97.72,97.44,97.53,21634.0,85.637,85.839,85.593,85.6721,21634.0
2020-10-05 11:30:00,97.53,97.69,97.27,97.56,14095.0,85.6721,85.8126,85.4437,85.6984,14095.0
2020-10-05 12:00:00,97.6,97.6,97.26,97.26,10993.0,85.7336,85.7336,85.4349,85.4349,10993.0
2020-10-05 12:30:00,97.26,97.49,97.26,97.38,10150.0,85.4349,85.637,85.4349,85.5403,10150.0
2020-10-05 13:00:00,97.43,97.66,97.36,97.6,10235.0,85.5843,85.7863,85.5228,85.7336,10235.0
2020-10-05 13:30:00,97.58,97.71,97.37,97.37,18561.0,85.716,85.8302,85.5315,85.5315,18561.0
2020-10-05 14:00:00,97.28,97.83,97.25,97.73,19843.0,85.4525,85.9356,85.4261,85.8478,19843.0
2020-10-05 14:30:00,97.73,97.76,97.34,97.58,21840.0,85.8478,85.8741,85.5052,85.716,21840.0
2020-10-05 15:00:00,97.58,97.73,97.47,97.66,22614.0,85.716,85.8478,85.6194,85.7863,22614.0
2020-10-05 15:30:00,97.68,97.68,97.14,97.42,83927.0,85.8039,85.8039,85.3295,85.5755,83927.0
2020-10-06 09:30:00,97.53,97.78,97.36,97.41,13666.0,85.6721,85.8917,85.5228,85.5667,13666.0
2020-10-06 10:00:00,97.47,97.73,97.16,97.67,9292.0,85.6194,85.8478,85.3471,85.7951,9292.0
2020-10-06 10:30:00,97.75,97.82,97.02,97.24,30108.0,85.8653,85.9268,85.2241,85.4174,30108.0
2020-10-06 11:00:00,97.26,98.0,97.24,97.94,12673.0,85.4349,86.085,85.4174,86.0322,12673.0
2020-10-06 11:30:00,97.97,97.99,97.71,97.76,10660.0,86.0586,86.0762,85.8302,85.8741,10660.0
2020-10-06 12:00:00,97.82,98.39,97.79,98.28,6486.0,85.9268,86.4275,85.9005,86.3309,6486.0
2020-10-06 12:30:00,98.28,98.59,98.13,98.54,12541.0,86.3309,86.6032,86.1991,86.5593,12541.0
2020-10-06 13:00:00,98.5,98.92,98.49,98.8,9172.0,86.5242,86.8931,86.5154,86.7877,9172.0
2020-10-06 13:30:00,98.77,98.87,98.55,98.56,12771.0,86.7613,86.8492,86.5681,86.5769,12771.0
2020-10-06 14:00:00,98.54,98.91,98.49,98.72,11999.0,86.5593,86.8843,86.5154,86.7174,11999.0
2020-10-06 14:30:00,98.77,99.12,97.13,97.26,23779.0,86.7613,87.0688,85.3207,85.4349,23779.0
2020-10-06 15:00:00,97.42,97.5,96.52,96.71,31932.0,85.5755,85.6457,84.7849,84.9518,31932.0
2020-10-06 15:30:00,96.69,97.21,96.2,96.48,68997.0,84.9342,85.391,84.5038,84.7498,68997.0
2020-10-07 09:30:00,97.58,98.39,97.58,98.29,12010.0,85.716,86.4275,85.716,86.3397,12010.0
2020-10-07 10:00:00,98.12,98.98,98.08,98.91,8714.0,86.1904,86.9458,86.1552,86.8843,8714.0
2020-10-07 10:30:00,99.0,99.26,98.86,99.04,10917.0,86.9634,87.1918,86.8404,86.9985,10917.0
2020-10-07 11:00:00,99.08,99.43,98.82,99.06,12434.0,87.0336,87.3411,86.8053,87.0161,12434.0
2020-10-07 11:30:00,99.03,99.09,98.49,98.5,14613.0,86.9897,87.0424,86.5154,86.5242,14613.0
2020-10-07 12:00:00,98.52,98.52,98.2,98.29,7553.0,86.5417,86.5417,86.2606,86.3397,7553.0
2020-10-07 12:30:00,98.36,98.47,98.29,98.44,7928.0,86.4012,86.4978,86.3397,86.4715,7928.0
2020-10-07 13:00:00,98.47,98.75,98.47,98.69,11585.0,86.4978,86.7438,86.4978,86.6911,11585.0
2020-10-07 13:30:00,98.71,99.05,98.71,98.8,14856.0,86.7086,87.0073,86.7086,86.7877,14856.0
2020-10-07 14:00:00,98.81,98.99,98.77,98.95,14813.0,86.7965,86.9546,86.7613,86.9195,14813.0
2020-10-07 14:30:00,98.98,99.14,98.96,99.06,11258.0,86.9458,87.0863,86.9282,87.0161,11258.0
2020-10-07 15:00:00,99.05,99.36,98.99,99.13,17528.0,87.0073,87.2796,86.9546,87.0776,17528.0
2020-10-07 15:30:00,99.14,99.17,98.68,98.75,52512.0,87.0863,87.1127,86.6823,86.7438,52512.0
2020-10-08 09:30:00,99.15,99.72,98.8,99.33,20449.0,87.0951,87.5958,86.7877,87.2532,20449.0
2020-10-08 10:00:00,99.49,99.75,99.1,99.39,10799.0,87.3938,87.6222,87.0512,87.306,10799.0
2020-10-08 10:30:00,99.37,99.6,99.23,99.34,18307.0,87.2884,87.4904,87.1654,87.262,18307.0
2020-10-08 11:00:00,99.37,99.43,98.95,99.17,22054.0,87.2884,87.3411,86.9195,87.1127,22054.0
2020-10-08 11:30:00,99.11,99.27,98.92,99.15,15269.0,87.06,87.2005,86.8931,87.0951,15269.0
2020-10-08 12:00:00,99.02,99.52,99.02,99.52,9932.0,86.9809,87.4201,86.9809,87.4201,9932.0
2020-10-08 12:30:00,99.53,99.62,99.32,99.43,25986.0,87.4289,87.508,87.2445,87.3411,25986.0
2020-10-08 13:00:00,99.43,99.89,99.36,99.81,14001.0,87.3411,87.7452,87.2796,87.6749,14001.0
2020-10-08 13:30:00,99.81,100.4,99.81,100.37,13598.0,87.6749,88.1932,87.6749,88.1668,13598.0
2020-10-08 14:00:00,100.35,100.72,100.22,100.58,10172.0,88.1492,88.4742,88.035,88.3513,10172.0
2020-10-08 14:30:00,100.52,100.68,100.41,100.55,8901.0,88.2986,88.4391,88.2019,88.3249,8901.0
2020-10-08 15:00:00,100.51,100.77,100.41,100.63,21272.0,88.2898,88.5182,88.2019,88.3952,21272.0
2020-10-08 15:30:00,100.65,101.2,100.64,101.14,100175.0,88.4128,88.8959,88.404,88.8432,100175.0
2020-10-09 09:30:00,101.58,102.32,101.14,101.91,35530.0,89.2297,89.8797,88.8432,89.5196,35530.0
2020-10-09 10:00:00,101.71,101.99,101.45,101.54,9179.0,89.3439,89.5898,89.1155,89.1946,9179.0
2020-10-09 10:30:00,101.63,101.66,101.15,101.22,14868.0,89.2736,89.3,88.852,88.9135,14868.0
2020-10-09 11:00:00,101.29,101.33,100.77,100.77,18520.0,88.9749,89.0101,88.5182,88.5182,18520.0
2020-10-09 11:30:00,100.82,101.73,100.82,101.71,21289.0,88.5621,89.3615,88.5621,89.3439,21289.0
2020-10-09 12:00:00,101.71,101.76,101.37,101.54,18660.0,89.3439,89.3878,89.0452,89.1946,18660.0
2020-10-09 12:30:00,101.51,101.81,101.47,101.47,16036.0,89.1682,89.4317,89.1331,89.1331,16036.0
2020-10-09 13:00:00,101.5,101.5,101.02,101.07,14317.0,89.1594,89.1594,88.7378,88.7817,14317.0
2020-10-09 13:30:00,101.1,101.37,101.1,101.37,21554.0,88.808,89.0452,88.808,89.0452,21554.0
2020-10-09 14:00:00,101.37,101.37,100.74,100.75,20156.0,89.0452,89.0452,88.4918,88.5006,20156.0
2020-10-09 14:30:00,100.77,100.89,100.65,100.7,24073.0,88.5182,88.6236,88.4128,88.4567,24073.0
2020-10-09 15:00:00,100.68,100.79,100.55,100.68,31097.0,88.4391,88.5357,88.3249,88.4391,31097.0
2020-10-09 15:30:00,100.7,100.7,100.3,100.39,80523.0,88.4567,88.4567,88.1053,88.1844,80523.0
2020-10-12 09:30:00,100.28,100.55,99.89,100.55,24338.0,88.0877,88.3249,87.7452,88.3249,24338.0
2020-10-12 10:00:00,100.56,100.99,100.43,100.67,8734.0,88.3337,88.7114,88.2195,88.4303,8734.0
2020-10-12 10:30:00,100.62,100.66,100.07,100.08,8641.0,88.3864,88.4215,87.9033,87.9121,8641.0
2020-10-12 11:00:00,100.17,100.73,100.17,100.6,13027.0,87.9911,88.483,87.9911,88.3688,13027.0
2020-10-12 11:30:00,100.63,100.75,100.53,100.67,7122.0,88.3952,88.5006,88.3074,88.4303,7122.0
2020-10-12 12:00:00,100.65,100.9,100.54,100.55,19121.0,88.4128,88.6324,88.3161,88.3249,19121.0
2020-10-12 12:30:00,100.57,100.85,100.45,100.48,18397.0,88.3425,88.5884,88.2371,88.2634,18397.0
2020-10-12 13:00:00,100.45,100.73,100.42,100.73,17035.0,88.2371,88.483,88.2107,88.483,17035.0
2020-10-12 13:30:00,100.81,100.81,100.25,100.29,14985.0,88.5533,88.5533,88.0614,88.0965,14985.0
2020-10-12 14:00:00,100.27,100.39,100.01,100.07,15848.0,88.079,88.1844,87.8506,87.9033,15848.0
2020-10-12 14:30:00,100.06,100.17,99.8,100.08,35066.0,87.8945,87.9911,87.6661,87.9121,35066.0
2020-10-12 15:00:00,100.09,100.3,100.02,100.16,17063.0,87.9208,88.1053,87.8594,87.9823,17063.0
2020-10-12 15:30:00,100.17,100.39,100.11,100.23,90809.0,87.9911,88.1844,87.9384,88.0438,90809.0
2020-10-13 09:30:00,99.72,100.32,99.27,99.99,30004.0,87.5958,88.1229,87.2005,87.833,30004.0
2020-10-13 10:00:00,99.93,99.99,99.36,99.57,10383.0,87.7803,87.833,87.2796,87.4641,10383.0
2020-10-13 10:30:00,99.61,100.08,99.54,99.95,15885.0,87.4992,87.9121,87.4377,87.7979,15885.0
2020-10-13 11:00:00,100.01,100.08,99.62,99.66,13131.0,87.8506,87.9121,87.508,87.5431,13131.0
2020-10-13 11:30:00,99.7,99.77,99.45,99.73,14279.0,87.5783,87.6398,87.3587,87.6046,14279.0
2020-10-13 12:00:00,99.77,100.42,99.63,100.36,18315.0,87.6398,88.2107,87.5168,88.158,18315.0
2020-10-13 12:30:00,100.35,100.35,99.94,100.16,7650.0,88.1492,88.1492,87.7891,87.9823,7650.0
2020-10-13 13:00:00,100.2,100.24,99.89,100.15,11964.0,88.0175,88.0526,87.7452,87.9736,11964.0
2020-10-13 13:30:00,100.19,100.37,100.01,100.07,12001.0,88.0087,88.1668,87.8506,87.9033,12001.0
2020-10-13 14:00:00,99.99,100.2,99.95,99.96,13015.0,87.833,88.0175,87.7979,87.8067,13015.0
2020-10-13 14:30:00,99.93,99.93,99.53,99.72,16524.0,87.7803,87.7803,87.4289,87.5958,16524.0
2020-10-13 15:00:00,99.74,100.02,99.7,100.0,25391.0,87.6134,87.8594,87.5783,87.8418,25391.0
2020-10-13 15:30:00,100.01,100.1,99.83,99.9,63377.0,87.8506,87.9296,87.6925,87.7539,63377.0
2020-10-14 09:30:00,99.72,101.04,99.72,100.75,17826.0,87.5958,88.7553,87.5958,88.5006,17826.0
2020-10-14 10:00:00,100.67,100.86,100.29,100.54,14481.0,88.4303,88.5972,88.0965,88.3161,14481.0
2020-10-14 10:30:00,100.6,101.22,100.57,101.14,22539.0,88.3688,88.9135,88.3425,88.8432,22539.0
2020-10-14 11:00:00,101.12,101.12,100.65,100.93,14551.0,88.8256,88.8256,88.4128,88.6587,14551.0
2020-10-14 11:30:00,100.83,101.01,100.51,100.58,19695.0,88.5709,88.729,88.2898,88.3513,19695.0
2020-10-14 12:00:00,100.61,101.04,100.57,100.77,17686.0,88.3776,88.7553,88.3425,88.5182,17686.0
2020-10-14 12:30:00,100.81,101.08,100.65,101.07,26049.0,88.5533,88.7905,88.4128,88.7817,26049.0
2020-10-14 13:00:00,101.04,101.58,101.04,101.23,24811.0,88.7553,89.2297,88.7553,88.9222,24811.0
2020-10-14 13:30:00,101.29,101.37,101.11,101.17,21124.0,88.9749,89.0452,88.8168,88.8695,21124.0
2020-10-14 14:00:00,101.16,101.5,101.09,101.14,43106.0,88.8608,89.1594,88.7993,88.8432,43106.0
2020-10-14 14:30:00,101.18,101.39,101.06,101.33,28471.0,88.8783,89.0628,88.7729,89.0101,28471.0
2020-10-14 15:00:00,101.3,101.5,101.2,101.21,30744.0,88.9837,89.1594,88.8959,88.9047,30744.0
2020-10-14 15:30:00,101.21,101.24,100.84,100.94,115600.0,88.9047,88.931,88.5797,88.6675,115600.0
2020-10-15 09:30:00,100.08,101.4,99.72,101.32,29445.0,87.9121,89.0716,87.5958,89.0013,29445.0
2020-10-15 10:00:00,101.22,101.53,100.79,100.89,56606.0,88.9135,89.1858,88.5357,88.6236,56606.0
2020-10-15 10:30:00,100.94,101.03,100.62,100.94,37665.0,88.6675,88.7466,88.3864,88.6675,37665.0
2020-10-15 11:00:00,101.02,101.1,100.73,100.8,35470.0,88.7378,88.808,88.483,88.5445,35470.0
2020-10-15 11:30:00,100.8,101.46,100.79,101.02,77553.0,88.5445,89.1243,88.5357,88.7378,77553.0
2020-10-15 12:00:00,100.95,101.19,100.86,100.91,35546.0,88.6763,88.8871,88.5972,88.6411,35546.0
2020-10-15 12:30:00,100.91,101.28,100.78,101.14,36706.0,88.6411,88.9662,88.527,88.8432,36706.0
2020-10-15 13:00:00,101.12,101.81,101.12,101.79,13513.0,88.8256,89.4317,88.8256,89.4142,13513.0
2020-10-15 13:30:00,101.88,101.88,101.45,101.72,15639.0,89.4932,89.4932,89.1155,89.3527,15639.0
2020-10-15 14:00:00,101.66,101.9,101.66,101.75,33302.0,89.3,89.5108,89.3,89.379,33302.0
2020-10-15 14:30:00,101.72,101.73,101.1,101.34,44119.0,89.3527,89.3615,88.808,89.0189,44119.0
2020-10-15 15:00:00,101.39,101.5,101.25,101.47,35885.0,89.0628,89.1594,88.9398,89.1331,35885.0
2020-10-15 15:30:00,101.48,101.49,101.11,101.25,137787.0,89.1418,89.1506,88.8168,88.9398,137787.0
2020-10-16 09:30:00,101.3,101.77,100.74,101.41,61835.0,88.9837,89.3966,88.4918,89.0804,61835.0
2020-10-16 10:00:00,101.2,101.27,100.86,100.96,19537.0,88.8959,88.9574,88.5972,88.6851,19537.0
2020-10-16 10:30:00,101.04,101.62,101.01,101.47,44411.0,88.7553,89.2648,88.729,89.1331,44411.0
2020-10-16 11:00:00,101.35,101.36,100.79,100.95,27264.0,89.0277,89.0364,88.5357,88.6763,27264.0
2020-10-16 11:30:00,100.95,101.06,100.79,100.84,25101.0,88.6763,88.7729,88.5357,88.5797,25101.0
2020-10-16 12:00:00,100.83,100.97,100.73,100.94,30481.0,88.5709,88.6939,88.483,88.6675,30481.0
2020-10-16 12:30:00,100.87,101.06,100.67,100.93,16987.0,88.606,88.7729,88.4303,88.6587,16987.0
2020-10-16 13:00:00,100.94,101.02,100.84,100.92,16707.0,88.6675,88.7378,88.5797,88.6499,16707.0
2020-10-16 13:30:00,100.92,100.94,100.78,100.83,22863.0,88.6499,88.6675,88.527,88.5709,22863.0
2020-10-16 14:00:00,100.83,101.05,100.81,101.01,25225.0,88.5709,88.7641,88.5533,88.729,25225.0
2020-10-16 14:30:00,101.01,101.04,100.92,101.03,24564.0,88.729,88.7553,88.6499,88.7466,24564.0
2020-10-16 15:00:00,101.01,101.04,100.89,100.97,25381.0,88.729,88.7553,88.6236,88.6939,25381.0
2020-10-16 15:30:00,100.94,101.02,100.83,100.92,110728.0,88.6675,88.7378,88.5709,88.6499,110728.0
2020-10-19 09:30:00,101.08,101.5,100.95,101.44,37545.0,88.7905,89.1594,88.6763,89.1067,37545.0
2020-10-19 10:00:00,101.44,102.38,101.35,102.3,101010.0,89.1067,89.9324,89.0277,89.8621,101010.0
2020-10-19 10:30:00,102.3,102.38,102.02,102.36,42628.0,89.8621,89.9324,89.6162,89.9149,42628.0
2020-10-19 11:00:00,102.31,102.54,101.55,101.56,50240.0,89.8709,90.073,89.2033,89.2121,50240.0
2020-10-19 11:30:00,101.51,101.71,101.21,101.59,51493.0,89.1682,89.3439,88.9047,89.2385,51493.0
2020-10-19 12:00:00,101.56,101.79,101.45,101.45,38550.0,89.2121,89.4142,89.1155,89.1155,38550.0
2020-10-19 12:30:00,101.41,101.57,101.21,101.4,39065.0,89.0804,89.2209,88.9047,89.0716,39065.0
2020-10-19 13:00:00,101.39,101.78,101.39,101.54,30417.0,89.0628,89.4054,89.0628,89.1946,30417.0
2020-10-19 13:30:00,101.54,101.61,101.35,101.44,32420.0,89.1946,89.256,89.0277,89.1067,32420.0
2020-10-19 14:00:00,101.41,101.57,101.07,101.51,30117.0,89.0804,89.2209,88.7817,89.1682,30117.0
2020-10-19 14:30:00,101.56,101.56,100.8,100.82,51513.0,89.2121,89.2121,88.5445,88.5621,51513.0
2020-10-19 15:00:00,100.75,100.96,100.58,100.77,56187.0,88.5006,88.6851,88.3513,88.5182,56187.0
2020-10-19 15:30:00,100.75,101.08,100.49,100.61,121300.0,88.5006,88.7905,88.2722,88.3776,121300.0
2020-10-20 09:30:00,101.33,102.22,101.22,101.99,81613.0,89.0101,89.7919,88.9135,89.5898,81613.0
2020-10-20 10:00:00,101.98,102.4,101.72,102.4,60409.0,89.5811,89.95,89.3527,89.95,60409.0
2020-10-20 10:30:00,102.52,103.04,102.26,102.93,25808.0,90.0554,90.5122,89.827,90.4156,25808.0
2020-10-20 11:00:00,102.81,103.11,102.58,103.09,24422.0,90.3101,90.5737,90.1081,90.5561,24422.0
2020-10-20 11:30:00,103.11,103.49,102.88,103.28,49002.0,90.5737,90.9075,90.3716,90.723,49002.0
2020-10-20 12:00:00,103.21,103.42,102.81,102.81,35835.0,90.6615,90.846,90.3101,90.3101,35835.0
2020-10-20 12:30:00,102.83,103.29,102.79,103.09,29540.0,90.3277,90.7318,90.2926,90.5561,29540.0
2020-10-20 13:00:00,103.09,103.59,103.06,103.47,24491.0,90.5561,90.9953,90.5297,90.8899,24491.0
2020-10-20 13:30:00,103.47,103.52,102.98,103.09,35441.0,90.8899,90.9338,90.4595,90.5561,35441.0
2020-10-20 14:00:00,103.09,103.18,102.81,102.81,33393.0,90.5561,90.6352,90.3101,90.3101,33393.0
2020-10-20 14:30:00,102.83,102.9,102.28,102.39,38418.0,90.3277,90.3892,89.8446,89.9412,38418.0
2020-10-20 15:00:00,102.44,102.47,101.81,102.21,46123.0,89.9851,90.0115,89.4317,89.7831,46123.0
2020-10-20 15:30:00,102.19,102.47,101.8,101.84,115205.0,89.7655,90.0115,89.4229,89.4581,115205.0
2020-10-21 09:30:00,102.4,102.88,101.64,102.88,98805.0,89.95,90.3716,89.2824,90.3716,98805.0
2020-10-21 10:00:00,102.79,103.33,102.47,102.54,35974.0,90.2926,90.7669,90.0115,90.073,35974.0
2020-10-21 10:30:00,102.57,102.75,102.16,102.19,51278.0,90.0993,90.2574,89.7392,89.7655,51278.0
2020-10-21 11:00:00,102.22,102.28,101.73,102.15,54103.0,89.7919,89.8446,89.3615,89.7304,54103.0
2020-10-21 11:30:00,102.19,102.52,102.06,102.11,46657.0,89.7655,90.0554,89.6513,89.6953,46657.0
2020-10-21 12:00:00,102.11,102.72,102.0,102.51,28956.0,89.6953,90.2311,89.5986,90.0466,28956.0
2020-10-21 12:30:00,102.42,102.5,102.01,102.14,25606.0,89.9676,90.0378,89.6074,89.7216,25606.0
2020-10-21 13:00:00,102.22,102.35,102.14,102.3,33431.0,89.7919,89.9061,89.7216,89.8621,33431.0
2020-10-21 13:30:00,102.29,102.4,102.06,102.17,28016.0,89.8534,89.95,89.6513,89.748,28016.0
2020-10-21 14:00:00,102.18,102.52,102.18,102.48,35808.0,89.7567,90.0554,89.7567,90.0203,35808.0
2020-10-21 14:30:00,102.45,102.64,102.39,102.39,36289.0,89.9939,90.1608,89.9412,89.9412,36289.0
2020-10-21 15:00:00,102.4,102.46,102.23,102.45,28886.0,89.95,90.0027,89.8007,89.9939,28886.0
2020-10-21 15:30:00,102.45,102.48,102.02,102.02,89800.0,89.9939,90.0203,89.6162,89.6162,89800.0
2020-10-22 09:30:00,100.49,101.95,98.25,98.75,134657.0,88.2722,89.5547,86.3046,86.7438,134657.0
2020-10-22 10:00:00,98.87,98.87,95.73,97.11,176084.0,86.8492,86.8492,84.0909,85.3032,176084.0
2020-10-22 10:30:00,97.19,97.42,96.52,97.37,71120.0,85.3734,85.5755,84.7849,85.5315,71120.0
2020-10-22 11:00:00,97.33,98.58,97.28,98.45,74897.0,85.4964,86.5944,85.4525,86.4802,74897.0
2020-10-22 11:30:00,98.45,98.6,96.08,96.11,44313.0,86.4802,86.612,84.3984,84.4247,44313.0
2020-10-22 12:00:00,96.08,97.4,96.08,97.22,43585.0,84.3984,85.5579,84.3984,85.3998,43585.0
2020-10-22 12:30:00,97.14,97.56,96.99,97.26,36182.0,85.3295,85.6984,85.1978,85.4349,36182.0
2020-10-22 13:00:00,97.27,97.3,96.73,96.95,33098.0,85.4437,85.4701,84.9694,85.1626,33098.0
2020-10-22 13:30:00,96.86,97.84,96.8,97.84,43045.0,85.0836,85.9444,85.0309,85.9444,43045.0
2020-10-22 14:00:00,97.84,97.91,96.37,96.39,49903.0,85.9444,86.0059,84.6531,84.6707,49903.0
2020-10-22 14:30:00,96.36,97.09,96.32,96.75,56302.0,84.6443,85.2856,84.6092,84.9869,56302.0
2020-10-22 15:00:00,96.78,96.78,96.08,96.41,61058.0,85.0133,85.0133,84.3984,84.6883,61058.0
2020-10-22 15:30:00,96.44,97.12,96.35,96.79,178552.0,84.7146,85.3119,84.6356,85.0221,178552.0
2020-10-23 09:30:00,97.63,99.18,97.54,97.95,59539.0,85.7599,87.1215,85.6809,86.041,59539.0
2020-10-23 10:00:00,97.98,98.03,97.1,97.91,30548.0,86.0674,86.1113,85.2944,86.0059,30548.0
2020-10-23 10:30:00,97.86,98.76,97.84,98.61,56898.0,85.962,86.7526,85.9444,86.6208,56898.0
2020-10-23 11:00:00,98.55,98.69,98.34,98.64,42139.0,86.5681,86.6911,86.3836,86.6471,42139.0
2020-10-23 11:30:00,98.65,98.74,98.34,98.35,31699.0,86.6559,86.735,86.3836,86.3924,31699.0
2020-10-23 12:00:00,98.33,98.61,97.84,98.2,30471.0,86.3748,86.6208,85.9444,86.2606,30471.0
2020-10-23 12:30:00,98.17,98.17,97.65,97.7,22528.0,86.2343,86.2343,85.7775,85.8214,22528.0
2020-10-23 13:00:00,97.71,98.39,97.67,98.37,22959.0,85.8302,86.4275,85.7951,86.41,22959.0
2020-10-23 13:30:00,98.39,98.49,98.17,98.27,24879.0,86.4275,86.5154,86.2343,86.3221,24879.0
2020-10-23 14:00:00,98.28,98.67,98.24,98.55,24488.0,86.3309,86.6735,86.2958,86.5681,24488.0
2020-10-23 14:30:00,98.54,98.62,98.32,98.45,29237.0,86.5593,86.6296,86.366,86.4802,29237.0
2020-10-23 15:00:00,98.48,98.67,98.44,98.45,35255.0,86.5066,86.6735,86.4715,86.4802,35255.0
2020-10-23 15:30:00,98.45,98.85,98.42,98.78,131155.0,86.4802,86.8316,86.4539,86.7701,131155.0
2020-10-26 09:30:00,97.74,97.81,95.94,96.41,37195.0,85.8566,85.9181,84.2754,84.6883,37195.0
2020-10-26 10:00:00,96.41,96.41,95.5,95.5,33225.0,84.6883,84.6883,83.8889,83.8889,33225.0
2020-10-26 10:30:00,95.48,95.95,95.3,95.31,34941.0,83.8713,84.2842,83.7132,83.722,34941.0
2020-10-26 11:00:00,95.31,95.56,94.84,95.03,41433.0,83.722,83.9416,83.3092,83.4761,41433.0
2020-10-26 11:30:00,94.99,95.57,94.78,95.5,40276.0,83.4409,83.9504,83.2564,83.8889,40276.0
2020-10-26 12:00:00,95.5,95.63,95.31,95.57,57210.0,83.8889,84.0031,83.722,83.9504,57210.0
2020-10-26 12:30:00,95.53,95.55,94.86,94.88,26284.0,83.9153,83.9328,83.3267,83.3443,26284.0
2020-10-26 13:00:00,94.91,94.93,94.38,94.38,42897.0,83.3706,83.3882,82.9051,82.9051,42897.0
2020-10-26 13:30:00,94.38,95.28,94.33,95.28,39314.0,82.9051,83.6957,82.8612,83.6957,39314.0
2020-10-26 14:00:00,95.28,95.95,95.16,95.95,52237.0,83.6957,84.2842,83.5902,84.2842,52237.0
2020-10-26 14:30:00,95.97,96.05,95.39,95.42,29280.0,84.3018,84.372,83.7923,83.8186,29280.0
2020-10-26 15:00:00,95.45,95.59,95.02,95.22,45027.0,83.845,83.968,83.4673,83.643,45027.0
2020-10-26 15:30:00,95.25,95.53,94.89,95.44,93448.0,83.6693,83.9153,83.3531,83.8362,93448.0
2020-10-27 09:30:00,95.5,95.93,95.01,95.68,39114.0,83.8889,84.2666,83.4585,84.047,39114.0
2020-10-27 10:00:00,95.72,95.75,95.11,95.19,27588.0,84.0822,84.1085,83.5463,83.6166,27588.0
2020-10-27 10:30:00,95.22,95.23,94.55,94.57,19032.0,83.643,83.6517,83.0544,83.072,19032.0
2020-10-27 11:00:00,94.63,94.63,94.32,94.32,16915.0,83.1247,83.1247,82.8524,82.8524,16915.0
2020-10-27 11:30:00,94.22,94.34,93.94,94.34,16155.0,82.7645,82.8699,82.5186,82.8699,16155.0
2020-10-27 12:00:00,94.37,94.52,94.16,94.25,11599.0,82.8963,83.0281,82.7118,82.7909,11599.0
2020-10-27 12:30:00,94.25,94.35,93.93,94.07,10996.0,82.7909,82.8787,82.5098,82.6328,10996.0
2020-10-27 13:00:00,94.06,94.4,93.92,94.38,12393.0,82.624,82.9226,82.501,82.9051,12393.0
2020-10-27 13:30:00,94.38,94.78,94.38,94.73,28153.0,82.9051,83.2564,82.9051,83.2125,28153.0
2020-10-27 14:00:00,94.77,94.82,94.18,94.18,35107.0,83.2477,83.2916,82.7294,82.7294,35107.0
2020-10-27 14:30:00,94.18,94.21,93.8,94.07,36804.0,82.7294,82.7557,82.3956,82.6328,36804.0
2020-10-27 15:00:00,94.07,94.39,93.87,94.24,61018.0,82.6328,82.9139,82.4571,82.7821,61018.0
2020-10-27 15:30:00,94.23,94.27,93.71,93.88,105254.0,82.7733,82.8085,82.3165,82.4659,105254.0
2020-10-28 09:30:00,92.15,92.84,91.58,92.25,47218.0,80.9462,81.5523,80.4455,81.0341,47218.0
2020-10-28 10:00:00,92.16,92.31,91.06,91.06,34221.0,80.955,81.0868,79.9887,79.9887,34221.0
2020-10-28 10:30:00,91.09,91.49,90.48,90.76,25791.0,80.0151,80.3665,79.4793,79.7252,25791.0
2020-10-28 11:00:00,90.75,90.81,90.29,90.69,25392.0,79.7164,79.7691,79.3124,79.6637,25392.0
2020-10-28 11:30:00,90.65,91.0,90.5,90.91,34433.0,79.6286,79.936,79.4968,79.857,34433.0
2020-10-28 12:00:00,90.91,91.03,90.66,90.66,30337.0,79.857,79.9624,79.6374,79.6374,30337.0
2020-10-28 12:30:00,90.66,90.73,89.87,90.04,39203.0,79.6374,79.6989,78.9434,79.0927,39203.0
2020-10-28 13:00:00,90.04,90.04,89.42,89.72,23340.0,79.0927,79.0927,78.5481,78.8117,23340.0
2020-10-28 13:30:00,89.66,89.99,89.57,89.85,22487.0,78.7589,79.0488,78.6799,78.9258,22487.0
2020-10-28 14:00:00,89.78,90.14,89.55,90.13,30738.0,78.8644,79.1806,78.6623,79.1718,30738.0
2020-10-28 14:30:00,90.18,90.2,89.57,89.86,26719.0,79.2157,79.2333,78.6799,78.9346,26719.0
2020-10-28 15:00:00,89.86,90.45,89.68,90.35,54191.0,78.9346,79.4529,78.7765,79.3651,54191.0
2020-10-28 15:30:00,90.39,90.65,89.61,89.77,100850.0,79.4002,79.6286,78.715,78.8556,100850.0
2020-10-29 09:30:00,90.0,90.51,89.63,90.13,35495.0,79.0576,79.5056,78.7326,79.1718,35495.0
2020-10-29 10:00:00,90.04,90.66,89.82,90.66,18769.0,79.0927,79.6374,78.8995,79.6374,18769.0
2020-10-29 10:30:00,90.6,91.56,90.59,91.42,36187.0,79.5847,80.4279,79.5759,80.305,36187.0
2020-10-29 11:00:00,91.5,91.6,91.15,91.3,20117.0,80.3752,80.4631,80.0678,80.1996,20117.0
2020-10-29 11:30:00,91.34,91.34,90.78,90.94,22421.0,80.2347,80.2347,79.7428,79.8833,22421.0
2020-10-29 12:00:00,90.97,91.0,90.37,90.6,19281.0,79.9097,79.936,79.3826,79.5847,19281.0
2020-10-29 12:30:00,90.67,90.97,90.53,90.63,14113.0,79.6461,79.9097,79.5232,79.611,14113.0
2020-10-29 13:00:00,90.6,90.64,90.16,90.31,24049.0,79.5847,79.6198,79.1982,79.3299,24049.0
2020-10-29 13:30:00,90.33,91.42,90.33,91.31,24640.0,79.3475,80.305,79.3475,80.2083,24640.0
2020-10-29 14:00:00,91.3,91.85,91.3,91.6,27072.0,80.1996,80.6827,80.1996,80.4631,27072.0
2020-10-29 14:30:00,91.56,91.65,90.87,91.03,18242.0,80.4279,80.507,79.8218,79.9624,18242.0
2020-10-29 15:00:00,91.07,91.1,90.5,90.8,27433.0,79.9975,80.0239,79.4968,79.7603,27433.0
2020-10-29 15:30:00,90.83,90.91,90.3,90.36,92017.0,79.7867,79.857,79.3211,79.3738,92017.0
2020-10-30 09:30:00,90.13,90.52,89.93,90.52,17391.0,79.1718,79.5144,78.9961,79.5144,17391.0
2020-10-30 10:00:00,90.48,90.78,89.63,89.74,20004.0,79.4793,79.7428,78.7326,78.8292,20004.0
2020-10-30 10:30:00,89.84,89.92,88.99,89.15,15964.0,78.9171,78.9873,78.1704,78.311,15964.0
2020-10-30 11:00:00,89.16,90.0,89.16,89.4,20701.0,78.3197,79.0576,78.3197,78.5306,20701.0
2020-10-30 11:30:00,89.38,90.04,89.37,89.75,11744.0,78.513,79.0927,78.5042,78.838,11744.0
2020-10-30 12:00:00,89.82,90.62,89.82,90.51,14152.0,78.8995,79.6022,78.8995,79.5056,14152.0
2020-10-30 12:30:00,90.5,90.52,90.12,90.12,19901.0,79.4968,79.5144,79.163,79.163,19901.0
2020-10-30 13:00:00,90.08,90.25,89.81,90.13,12162.0,79.1279,79.2772,78.8907,79.1718,12162.0
2020-10-30 13:30:00,90.1,90.1,89.53,89.92,21522.0,79.1455,79.1455,78.6448,78.9873,21522.0
2020-10-30 14:00:00,89.96,90.41,89.51,89.57,18457.0,79.0225,79.4178,78.6272,78.6799,18457.0
2020-10-30 14:30:00,89.56,89.58,89.15,89.41,18140.0,78.6711,78.6887,78.311,78.5393,18140.0
2020-10-30 15:00:00,89.44,89.64,89.29,89.43,31704.0,78.5657,78.7414,78.4339,78.5569,31704.0
2020-10-30 15:30:00,89.42,90.47,89.38,90.46,99766.0,78.5481,79.4705,78.513,79.4617,99766.0
2020-11-02 09:30:00,92.13,92.86,91.69,92.68,30995.0,80.9286,81.5699,80.5421,81.4118,30995.0
2020-11-02 10:00:00,92.71,93.53,92.65,93.14,29543.0,81.4381,82.1584,81.3854,81.8158,29543.0
2020-11-02 10:30:00,93.07,93.11,92.54,92.68,28913.0,81.7544,81.7895,81.2888,81.4118,28913.0
2020-11-02 11:00:00,92.81,93.27,92.7,93.06,19053.0,81.526,81.93,81.4293,81.7456,19053.0
2020-11-02 11:30:00,93.14,93.45,93.05,93.11,18738.0,81.8158,82.0882,81.7368,81.7895,18738.0
2020-11-02 12:00:00,93.08,93.29,92.78,92.93,18320.0,81.7631,81.9476,81.4996,81.6314,18320.0
2020-11-02 12:30:00,92.98,93.16,92.28,92.38,28996.0,81.6753,81.8334,81.0604,81.1482,28996.0
2020-11-02 13:00:00,92.4,92.48,91.95,92.22,13284.0,81.1658,81.2361,80.7705,81.0077,13284.0
2020-11-02 13:30:00,92.25,92.48,92.13,92.24,13265.0,81.0341,81.2361,80.9286,81.0253,13265.0
2020-11-02 14:00:00,92.21,92.98,92.17,92.98,15368.0,80.9989,81.6753,80.9638,81.6753,15368.0
2020-11-02 14:30:00,92.99,93.3,92.85,92.99,27631.0,81.6841,81.9564,81.5611,81.6841,27631.0
2020-11-02 15:00:00,93.08,93.42,92.91,93.25,31904.0,81.7631,82.0618,81.6138,81.9125,31904.0
2020-11-02 15:30:00,93.3,93.54,92.91,93.54,114954.0,81.9564,82.1672,81.6138,82.1672,114954.0
2020-11-03 09:30:00,94.83,96.69,94.76,96.52,54389.0,83.3004,84.9342,83.2389,84.7849,54389.0
2020-11-03 10:00:00,96.59,97.56,96.58,96.96,75806.0,84.8464,85.6984,84.8376,85.1714,75806.0
2020-11-03 10:30:00,97.07,97.65,96.96,97.46,31469.0,85.268,85.7775,85.1714,85.6106,31469.0
2020-11-03 11:00:00,97.57,97.57,97.0,97.0,42894.0,85.7072,85.7072,85.2065,85.2065,42894.0
2020-11-03 11:30:00,97.02,97.41,96.88,97.0,33828.0,85.2241,85.5667,85.1011,85.2065,33828.0
2020-11-03 12:00:00,97.0,97.56,97.0,97.52,26117.0,85.2065,85.6984,85.2065,85.6633,26117.0
2020-11-03 12:30:00,97.55,97.81,97.19,97.28,44259.0,85.6897,85.9181,85.3734,85.4525,44259.0
2020-11-03 13:00:00,97.26,97.84,97.26,97.71,29961.0,85.4349,85.9444,85.4349,85.8302,29961.0
2020-11-03 13:30:00,97.75,97.77,97.1,97.17,24534.0,85.8653,85.8829,85.2944,85.3559,24534.0
2020-11-03 14:00:00,97.15,97.96,97.14,97.72,21197.0,85.3383,86.0498,85.3295,85.839,21197.0
2020-11-03 14:30:00,97.75,98.18,97.75,98.03,30751.0,85.8653,86.2431,85.8653,86.1113,30751.0
2020-11-03 15:00:00,98.02,98.07,97.72,98.05,37219.0,86.1025,86.1464,85.839,86.1289,37219.0
2020-11-03 15:30:00,98.07,98.7,98.01,98.15,121391.0,86.1464,86.6998,86.0937,86.2167,121391.0
2020-11-04 09:30:00,98.0,98.28,95.58,96.3,46923.0,86.085,86.3309,83.9592,84.5916,46923.0
2020-11-04 10:00:00,96.31,96.78,96.19,96.4,32076.0,84.6004,85.0133,84.495,84.6795,32076.0
2020-11-04 10:30:00,96.33,96.45,95.45,96.12,34796.0,84.618,84.7234,83.845,84.4335,34796.0
2020-11-04 11:00:00,96.12,96.64,95.62,96.53,26488.0,84.4335,84.8903,83.9943,84.7937,26488.0
2020-11-04 11:30:00,96.62,97.54,96.62,97.54,22511.0,84.8727,85.6809,84.8727,85.6809,22511.0
2020-11-04 12:00:00,97.54,97.74,97.34,97.43,22435.0,85.6809,85.8566,85.5052,85.5843,22435.0
2020-11-04 12:30:00,97.47,97.56,97.18,97.27,13136.0,85.6194,85.6984,85.3647,85.4437,13136.0
2020-11-04 13:00:00,97.21,97.42,96.9,96.97,13290.0,85.391,85.5755,85.1187,85.1802,13290.0
2020-11-04 13:30:00,96.93,97.26,96.48,96.49,17363.0,85.145,85.4349,84.7498,84.7585,17363.0
2020-11-04 14:00:00,96.52,96.75,96.05,96.13,33194.0,84.7849,84.9869,84.372,84.4423,33194.0
2020-11-04 14:30:00,96.15,96.19,95.63,95.69,24264.0,84.4599,84.495,84.0031,84.0558,24264.0
2020-11-04 15:00:00,95.69,95.7,95.02,95.07,33328.0,84.0558,84.0646,83.4673,83.5112,33328.0
2020-11-04 15:30:00,95.07,95.39,94.77,94.88,173882.0,83.5112,83.7923,83.2477,83.3443,173882.0
2020-11-05 09:30:00,95.98,97.23,95.97,96.55,17490.0,84.3105,85.4086,84.3018,84.8112,17490.0
2020-11-05 10:00:00,96.6,98.12,96.52,97.82,18681.0,84.8552,86.1904,84.7849,85.9268,18681.0
2020-11-05 10:30:00,97.59,97.93,97.43,97.64,13120.0,85.7248,86.0235,85.5843,85.7687,13120.0
2020-11-05 11:00:00,97.61,97.83,97.35,97.42,17360.0,85.7424,85.9356,85.514,85.5755,17360.0
2020-11-05 11:30:00,97.38,97.59,97.19,97.22,37423.0,85.5403,85.7248,85.3734,85.3998,37423.0
2020-11-05 12:00:00,97.23,97.33,96.38,96.39,16060.0,85.4086,85.4964,84.6619,84.6707,16060.0
2020-11-05 12:30:00,96.45,96.68,96.41,96.49,13956.0,84.7234,84.9254,84.6883,84.7585,13956.0
2020-11-05 13:00:00,96.53,96.94,96.53,96.71,20251.0,84.7937,85.1538,84.7937,84.9518,20251.0
2020-11-05 13:30:00,96.75,97.2,96.75,97.07,16201.0,84.9869,85.3822,84.9869,85.268,16201.0
2020-11-05 14:00:00,97.17,97.37,96.9,97.04,15754.0,85.3559,85.5315,85.1187,85.2417,15754.0
2020-11-05 14:30:00,96.98,97.21,96.67,96.9,18232.0,85.189,85.391,84.9167,85.1187,18232.0
2020-11-05 15:00:00,96.82,96.94,96.57,96.61,24608.0,85.0484,85.1538,84.8288,84.864,24608.0
2020-11-05 15:30:00,96.65,96.67,96.06,96.24,123090.0,84.8991,84.9167,84.3808,84.5389,123090.0
2020-11-06 09:30:00,96.59,96.7,95.62,95.73,12364.0,84.8464,84.943,83.9943,84.0909,12364.0
2020-11-06 10:00:00,95.59,95.87,95.33,95.55,12887.0,83.968,84.2139,83.7396,83.9328,12887.0
2020-11-06 10:30:00,95.55,95.66,94.74,94.74,19802.0,83.9328,84.0295,83.2213,83.2213,19802.0
2020-11-06 11:00:00,94.86,95.68,94.84,95.68,31398.0,83.3267,84.047,83.3092,84.047,31398.0
2020-11-06 11:30:00,95.68,96.42,95.62,95.83,26324.0,84.047,84.6971,83.9943,84.1788,26324.0
2020-11-06 12:00:00,95.92,95.93,95.11,95.14,12337.0,84.2578,84.2666,83.5463,83.5727,12337.0
2020-11-06 12:30:00,95.21,95.22,94.81,94.9,10781.0,83.6342,83.643,83.2828,83.3619,10781.0
2020-11-06 13:00:00,94.88,95.02,94.62,94.66,8421.0,83.3443,83.4673,83.1159,83.151,8421.0
2020-11-06 13:30:00,94.69,95.04,94.55,94.92,16522.0,83.1774,83.4848,83.0544,83.3794,16522.0
2020-11-06 14:00:00,94.97,95.08,94.66,94.85,14228.0,83.4233,83.52,83.151,83.3179,14228.0
2020-11-06 14:30:00,94.94,95.07,94.66,94.77,10306.0,83.397,83.5112,83.151,83.2477,10306.0
2020-11-06 15:00:00,94.76,95.11,94.57,95.09,26060.0,83.2389,83.5463,83.072,83.5288,26060.0
2020-11-06 15:30:00,95.11,95.34,94.65,94.68,72879.0,83.5463,83.7484,83.1423,83.1686,72879.0
2020-11-09 09:30:00,100.25,104.44,99.88,103.04,66706.0,88.0614,91.742,87.7364,90.5122,66706.0
2020-11-09 10:00:00,102.94,103.58,101.92,101.93,29826.0,90.4243,90.9865,89.5284,89.5371,29826.0
2020-11-09 10:30:00,101.99,102.03,100.16,100.44,27338.0,89.5898,89.625,87.9823,88.2283,27338.0
2020-11-09 11:00:00,100.54,101.15,99.33,99.75,27933.0,88.3161,88.852,87.2532,87.6222,27933.0
2020-11-09 11:30:00,99.87,99.96,98.48,98.85,56570.0,87.7276,87.8067,86.5066,86.8316,56570.0
2020-11-09 12:00:00,99.05,99.1,98.41,98.64,54095.0,87.0073,87.0512,86.4451,86.6471,54095.0
2020-11-09 12:30:00,98.76,99.06,98.38,98.64,71796.0,86.7526,87.0161,86.4188,86.6471,71796.0
2020-11-09 13:00:00,98.72,100.22,98.7,99.51,44021.0,86.7174,88.035,86.6998,87.4114,44021.0
2020-11-09 13:30:00,99.32,99.78,99.16,99.77,31187.0,87.2445,87.6485,87.1039,87.6398,31187.0
2020-11-09 14:00:00,99.71,99.71,99.09,99.35,28900.0,87.587,87.587,87.0424,87.2708,28900.0
2020-11-09 14:30:00,99.27,99.49,99.04,99.19,33038.0,87.2005,87.3938,86.9985,87.1303,33038.0
2020-11-09 15:00:00,99.23,99.82,98.77,98.77,48347.0,87.1654,87.6837,86.7613,86.7613,48347.0
2020-11-09 15:30:00,98.81,99.25,98.32,98.5,204727.0,86.7965,87.183,86.366,86.5242,204727.0
2020-11-10 09:30:00,98.73,100.59,98.48,100.45,21311.0,86.7262,88.3601,86.5066,88.2371,21311.0
2020-11-10 10:00:00,100.56,101.19,100.02,100.3,37094.0,88.3337,88.8871,87.8594,88.1053,37094.0
2020-11-10 10:30:00,100.22,100.36,99.49,99.77,28796.0,88.035,88.158,87.3938,87.6398,28796.0
2020-11-10 11:00:00,99.79,100.47,99.55,99.9,28574.0,87.6573,88.2546,87.4465,87.7539,28574.0
2020-11-10 11:30:00,99.82,99.94,99.53,99.9,21436.0,87.6837,87.7891,87.4289,87.7539,21436.0
2020-11-10 12:00:00,99.79,100.59,99.79,100.36,57238.0,87.6573,88.3601,87.6573,88.158,57238.0
2020-11-10 12:30:00,100.34,100.42,99.87,100.42,17839.0,88.1405,88.2107,87.7276,88.2107,17839.0
2020-11-10 13:00:00,100.44,100.44,99.83,99.89,9564.0,88.2283,88.2283,87.6925,87.7452,9564.0
2020-11-10 13:30:00,99.9,100.11,99.56,100.11,19587.0,87.7539,87.9384,87.4553,87.9384,19587.0
2020-11-10 14:00:00,100.17,100.28,99.82,99.93,30048.0,87.9911,88.0877,87.6837,87.7803,30048.0
2020-11-10 14:30:00,100.0,100.15,99.6,99.75,29233.0,87.8418,87.9736,87.4904,87.6222,29233.0
2020-11-10 15:00:00,99.7,99.84,99.37,99.81,29067.0,87.5783,87.7012,87.2884,87.6749,29067.0
2020-11-10 15:30:00,99.78,99.85,99.5,99.83,98139.0,87.6485,87.71,87.4026,87.6925,98139.0
2020-11-11 09:30:00,100.37,100.93,98.53,98.54,25801.0,88.1668,88.6587,86.5505,86.5593,25801.0
2020-11-11 10:00:00,98.71,98.75,98.23,98.49,20765.0,86.7086,86.7438,86.287,86.5154,20765.0
2020-11-11 10:30:00,98.58,98.78,98.33,98.55,29767.0,86.5944,86.7701,86.3748,86.5681,29767.0
2020-11-11 11:00:00,98.52,98.65,98.38,98.62,14647.0,86.5417,86.6559,86.4188,86.6296,14647.0
2020-11-11 11:30:00,98.7,98.85,98.19,98.2,44021.0,86.6998,86.8316,86.2519,86.2606,44021.0
2020-11-11 12:00:00,98.13,98.56,98.06,98.53,48695.0,86.1991,86.5769,86.1377,86.5505,48695.0
2020-11-11 12:30:00,98.55,98.62,98.39,98.59,9161.0,86.5681,86.6296,86.4275,86.6032,9161.0
2020-11-11 13:00:00,98.57,98.75,98.36,98.37,17985.0,86.5857,86.7438,86.4012,86.41,17985.0
2020-11-11 13:30:00,98.43,98.43,97.83,97.87,13488.0,86.4627,86.4627,85.9356,85.9708,13488.0
2020-11-11 14:00:00,97.82,98.2,97.82,97.95,19123.0,85.9268,86.2606,85.9268,86.041,19123.0
2020-11-11 14:30:00,98.0,98.18,97.79,98.12,19260.0,86.085,86.2431,85.9005,86.1904,19260.0
2020-11-11 15:00:00,98.02,98.05,97.52,97.63,32209.0,86.1025,86.1289,85.6633,85.7599,32209.0
2020-11-11 15:30:00,97.63,97.93,97.61,97.65,204130.0,85.7599,86.0235,85.7424,85.7775,204130.0
2020-11-12 09:30:00,97.64,97.64,95.98,96.08,18927.0,85.7687,85.7687,84.3105,84.3984,18927.0
2020-11-12 10:00:00,95.98,96.36,95.6,95.69,13004.0,84.3105,84.6443,83.9768,84.0558,13004.0
2020-11-12 10:30:00,95.76,96.38,95.75,96.38,13116.0,84.1173,84.6619,84.1085,84.6619,13116.0
2020-11-12 11:00:00,96.28,96.64,96.11,96.4,15200.0,84.5741,84.8903,84.4247,84.6795,15200.0
2020-11-12 11:30:00,96.43,96.71,96.22,96.23,14411.0,84.7058,84.9518,84.5214,84.5302,14411.0
2020-11-12 12:00:00,96.15,96.43,96.09,96.12,9604.0,84.4599,84.7058,84.4072,84.4335,9604.0
2020-11-12 12:30:00,96.14,96.16,95.6,95.82,45558.0,84.4511,84.4687,83.9768,84.17,45558.0
2020-11-12 13:00:00,95.81,95.82,95.31,95.38,27301.0,84.1612,84.17,83.722,83.7835,27301.0
2020-11-12 13:30:00,95.38,95.85,95.37,95.84,17412.0,83.7835,84.1964,83.7747,84.1876,17412.0
2020-11-12 14:00:00,95.84,95.89,95.59,95.73,29175.0,84.1876,84.2315,83.968,84.0909,29175.0
2020-11-12 14:30:00,95.69,95.89,95.25,95.48,17937.0,84.0558,84.2315,83.6693,83.8713,17937.0
2020-11-12 15:00:00,95.44,95.8,95.3,95.59,20893.0,83.8362,84.1524,83.7132,83.968,20893.0
2020-11-12 15:30:00,95.58,96.1,95.45,95.95,95372.0,83.9592,84.416,83.845,84.2842,95372.0
2020-11-13 09:30:00,96.93,98.21,96.73,98.13,17289.0,85.145,86.2694,84.9694,86.1991,17289.0
2020-11-13 10:00:00,98.2,98.52,97.88,98.11,20424.0,86.2606,86.5417,85.9795,86.1816,20424.0
2020-11-13 10:30:00,98.19,98.19,97.59,97.73,15954.0,86.2519,86.2519,85.7248,85.8478,15954.0
2020-11-13 11:00:00,97.63,97.91,97.3,97.85,19682.0,85.7599,86.0059,85.4701,85.9532,19682.0
2020-11-13 11:30:00,97.82,97.82,97.28,97.7,16051.0,85.9268,85.9268,85.4525,85.8214,16051.0
2020-11-13 12:00:00,97.6,98.05,97.59,98.0,15516.0,85.7336,86.1289,85.7248,86.085,15516.0
2020-11-13 12:30:00,98.02,98.4,98.02,98.14,14297.0,86.1025,86.4363,86.1025,86.2079,14297.0
2020-11-13 13:00:00,98.17,98.19,97.79,98.1,11568.0,86.2343,86.2519,85.9005,86.1728,11568.0
2020-11-13 13:30:00,98.09,98.47,97.93,98.36,9842.0,86.164,86.4978,86.0235,86.4012,9842.0
2020-11-13 14:00:00,98.41,98.87,98.4,98.82,12316.0,86.4451,86.8492,86.4363,86.8053,12316.0
2020-11-13 14:30:00,98.83,99.13,98.82,99.05,12188.0,86.814,87.0776,86.8053,87.0073,12188.0
2020-11-13 15:00:00,99.04,99.12,98.9,99.0,21568.0,86.9985,87.0688,86.8755,86.9634,21568.0
2020-11-13 15:30:00,99.0,99.35,98.9,99.05,54018.0,86.9634,87.2708,86.8755,87.0073,54018.0
2020-11-16 09:30:00,100.68,100.77,98.14,98.47,32023.0,88.4391,88.5182,86.2079,86.4978,32023.0
2020-11-16 10:00:00,98.52,99.5,98.18,99.38,22686.0,86.5417,87.4026,86.2431,87.2972,22686.0
2020-11-16 10:30:00,99.6,99.97,99.45,99.62,29891.0,87.4904,87.8154,87.3587,87.508,29891.0
2020-11-16 11:00:00,99.56,100.19,99.53,99.78,17936.0,87.4553,88.0087,87.4289,87.6485,17936.0
2020-11-16 11:30:00,99.86,100.03,99.54,99.73,14613.0,87.7188,87.8681,87.4377,87.6046,14613.0
2020-11-16 12:00:00,99.77,100.0,99.61,99.68,17957.0,87.6398,87.8418,87.4992,87.5607,17957.0
2020-11-16 12:30:00,99.61,99.9,99.37,99.38,23368.0,87.4992,87.7539,87.2884,87.2972,23368.0
2020-11-16 13:00:00,99.34,99.48,98.92,99.17,28289.0,87.262,87.385,86.8931,87.1127,28289.0
2020-11-16 13:30:00,99.23,99.48,98.97,99.13,20186.0,87.1654,87.385,86.937,87.0776,20186.0
2020-11-16 14:00:00,99.1,99.48,98.89,99.48,25168.0,87.0512,87.385,86.8667,87.385,25168.0
2020-11-16 14:30:00,99.42,99.5,98.88,99.34,51201.0,87.3323,87.4026,86.858,87.262,51201.0
2020-11-16 15:00:00,99.41,99.84,99.25,99.7,46711.0,87.3235,87.7012,87.183,87.5783,46711.0
2020-11-16 15:30:00,99.72,99.76,99.25,99.58,131638.0,87.5958,87.631,87.183,87.4729,131638.0
2020-11-17 09:30:00,98.34,98.34,96.53,96.61,30074.0,86.3836,86.3836,84.7937,84.864,30074.0
2020-11-17 10:00:00,96.6,97.54,96.35,97.07,22093.0,84.8552,85.6809,84.6356,85.268,22093.0
2020-11-17 10:30:00,97.1,97.45,96.94,97.26,18742.0,85.2944,85.6018,85.1538,85.4349,18742.0
2020-11-17 11:00:00,97.26,97.93,97.11,97.91,17192.0,85.4349,86.0235,85.3032,86.0059,17192.0
2020-11-17 11:30:00,97.91,98.43,97.71,97.86,22964.0,86.0059,86.4627,85.8302,85.962,22964.0
2020-11-17 12:00:00,97.78,98.3,97.78,98.3,15990.0,85.8917,86.3485,85.8917,86.3485,15990.0
2020-11-17 12:30:00,98.35,98.4,98.11,98.33,10166.0,86.3924,86.4363,86.1816,86.3748,10166.0
2020-11-17 13:00:00,98.31,98.46,98.03,98.06,14782.0,86.3573,86.489,86.1113,86.1377,14782.0
2020-11-17 13:30:00,98.11,98.28,98.03,98.19,13113.0,86.1816,86.3309,86.1113,86.2519,13113.0
2020-11-17 14:00:00,98.2,98.75,98.2,98.54,18631.0,86.2606,86.7438,86.2606,86.5593,18631.0
2020-11-17 14:30:00,98.62,98.74,98.48,98.48,19089.0,86.6296,86.735,86.5066,86.5066,19089.0
2020-11-17 15:00:00,98.45,98.45,97.98,98.08,23577.0,86.4802,86.4802,86.0674,86.1552,23577.0
2020-11-17 15:30:00,98.06,98.49,97.73,98.47,97861.0,86.1377,86.5154,85.8478,86.4978,97861.0
2020-11-18 09:30:00,98.6,99.89,98.51,99.81,35032.0,86.612,87.7452,86.5329,87.6749,35032.0
2020-11-18 10:00:00,99.78,100.17,99.76,99.99,26047.0,87.6485,87.9911,87.631,87.833,26047.0
2020-11-18 10:30:00,99.92,100.07,99.46,99.6,17387.0,87.7715,87.9033,87.3674,87.4904,17387.0
2020-11-18 11:00:00,99.61,100.24,99.61,99.84,24604.0,87.4992,88.0526,87.4992,87.7012,24604.0
2020-11-18 11:30:00,99.93,100.09,99.69,99.86,22783.0,87.7803,87.9208,87.5695,87.7188,22783.0
2020-11-18 12:00:00,99.89,100.53,99.84,100.07,48764.0,87.7452,88.3074,87.7012,87.9033,48764.0
2020-11-18 12:30:00,100.07,100.59,99.97,100.39,24107.0,87.9033,88.3601,87.8154,88.1844,24107.0
2020-11-18 13:00:00,100.43,100.65,99.96,100.03,22979.0,88.2195,88.4128,87.8067,87.8681,22979.0
2020-11-18 13:30:00,99.97,100.42,99.7,99.96,39397.0,87.8154,88.2107,87.5783,87.8067,39397.0
2020-11-18 14:00:00,100.02,100.27,99.5,99.76,29412.0,87.8594,88.079,87.4026,87.631,29412.0
2020-11-18 14:30:00,99.73,100.0,99.56,99.86,33882.0,87.6046,87.8418,87.4553,87.7188,33882.0
2020-11-18 15:00:00,99.85,99.95,99.59,99.7,82877.0,87.71,87.7979,87.4816,87.5783,82877.0
2020-11-18 15:30:00,99.72,99.78,98.61,98.61,155913.0,87.5958,87.6485,86.6208,86.6208,155913.0
2020-11-19 09:30:00,98.14,98.4,96.61,97.66,51635.0,86.2079,86.4363,84.864,85.7863,51635.0
2020-11-19 10:00:00,97.65,98.11,97.07,97.22,52678.0,85.7775,86.1816,85.268,85.3998,52678.0
2020-11-19 10:30:00,97.27,97.74,97.18,97.31,41290.0,85.4437,85.8566,85.3647,85.4788,41290.0
2020-11-19 11:00:00,97.25,97.48,96.69,97.17,19541.0,85.4261,85.6282,84.9342,85.3559,19541.0
2020-11-19 11:30:00,97.2,97.34,96.92,97.12,20433.0,85.3822,85.5052,85.1363,85.3119,20433.0
2020-11-19 12:00:00,97.13,97.15,96.65,96.74,8805.0,85.3207,85.3383,84.8991,84.9781,8805.0
2020-11-19 12:30:00,96.7,96.77,96.48,96.71,8222.0,84.943,85.0045,84.7498,84.9518,8222.0
2020-11-19 13:00:00,96.71,97.8,96.53,97.48,67881.0,84.9518,85.9093,84.7937,85.6282,67881.0
2020-11-19 13:30:00,97.52,97.57,96.97,96.98,30617.0,85.6633,85.7072,85.1802,85.189,30617.0
2020-11-19 14:00:00,96.98,97.6,96.98,97.53,39397.0,85.189,85.7336,85.189,85.6721,39397.0
2020-11-19 14:30:00,97.56,97.94,97.56,97.67,15617.0,85.6984,86.0322,85.6984,85.7951,15617.0
2020-11-19 15:00:00,97.68,98.05,97.6,97.81,16740.0,85.8039,86.1289,85.7336,85.9181,16740.0
2020-11-19 15:30:00,97.85,98.28,97.75,98.02,84280.0,85.9532,86.3309,85.8653,86.1025,84280.0
2020-11-20 09:30:00,98.0,98.07,97.0,97.29,30575.0,86.085,86.1464,85.2065,85.4613,30575.0
2020-11-20 10:00:00,97.33,97.55,96.41,96.87,14637.0,85.4964,85.6897,84.6883,85.0923,14637.0
2020-11-20 10:30:00,97.01,97.5,96.66,97.12,28869.0,85.2153,85.6457,84.9079,85.3119,28869.0
2020-11-20 11:00:00,97.15,97.48,96.93,97.48,20182.0,85.3383,85.6282,85.145,85.6282,20182.0
2020-11-20 11:30:00,97.45,97.83,97.4,97.71,29962.0,85.6018,85.9356,85.5579,85.8302,29962.0
2020-11-20 12:00:00,97.64,97.73,97.5,97.56,19603.0,85.7687,85.8478,85.6457,85.6984,19603.0
2020-11-20 12:30:00,97.54,97.6,97.26,97.53,57483.0,85.6809,85.7336,85.4349,85.6721,57483.0
2020-11-20 13:00:00,97.5,97.77,97.45,97.63,17881.0,85.6457,85.8829,85.6018,85.7599,17881.0
2020-11-20 13:30:00,97.63,97.71,97.4,97.45,18899.0,85.7599,85.8302,85.5579,85.6018,18899.0
2020-11-20 14:00:00,97.42,97.7,97.22,97.35,17948.0,85.5755,85.8214,85.3998,85.514,17948.0
2020-11-20 14:30:00,97.38,97.5,97.06,97.27,21617.0,85.5403,85.6457,85.2592,85.4437,21617.0
2020-11-20 15:00:00,97.3,97.35,96.71,96.75,26789.0,85.4701,85.514,84.9518,84.9869,26789.0
2020-11-20 15:30:00,96.73,97.43,96.7,96.98,88531.0,84.9694,85.5843,84.943,85.189,88531.0
2020-11-23 09:30:00,97.66,98.26,97.27,97.48,24612.0,85.7863,86.3133,85.4437,85.6282,24612.0
2020-11-23 10:00:00,97.48,97.64,97.03,97.18,58817.0,85.6282,85.7687,85.2329,85.3647,58817.0
2020-11-23 10:30:00,97.08,97.37,96.81,97.36,20510.0,85.2768,85.5315,85.0396,85.5228,20510.0
2020-11-23 11:00:00,97.35,97.41,96.63,96.76,12424.0,85.514,85.5667,84.8815,84.9957,12424.0
2020-11-23 11:30:00,96.69,96.7,96.37,96.59,20709.0,84.9342,84.943,84.6531,84.8464,20709.0
2020-11-23 12:00:00,96.55,96.88,96.42,96.72,12358.0,84.8112,85.1011,84.6971,84.9606,12358.0
2020-11-23 12:30:00,96.76,96.98,96.73,96.98,10845.0,84.9957,85.189,84.9694,85.189,10845.0
2020-11-23 13:00:00,96.97,97.07,96.6,96.63,15086.0,85.1802,85.268,84.8552,84.8815,15086.0
2020-11-23 13:30:00,96.65,97.03,96.63,96.96,10992.0,84.8991,85.2329,84.8815,85.1714,10992.0
2020-11-23 14:00:00,97.04,97.1,96.85,96.94,10748.0,85.2417,85.2944,85.0748,85.1538,10748.0
2020-11-23 14:30:00,97.02,97.05,96.65,97.04,19239.0,85.2241,85.2505,84.8991,85.2417,19239.0
2020-11-23 15:00:00,97.13,97.3,97.01,97.23,16368.0,85.3207,85.4701,85.2153,85.4086,16368.0
2020-11-23 15:30:00,97.26,97.35,96.91,97.12,68796.0,85.4349,85.514,85.1275,85.3119,68796.0
2020-11-24 09:30:00,98.64,99.89,97.71,99.86,35328.0,86.6471,87.7452,85.8302,87.7188,35328.0
2020-11-24 10:00:00,99.87,100.38,99.73,99.88,31502.0,87.7276,88.1756,87.6046,87.7364,31502.0
2020-11-24 10:30:00,99.88,100.77,99.72,100.49,27139.0,87.7364,88.5182,87.5958,88.2722,27139.0
2020-11-24 11:00:00,100.48,100.97,100.33,100.72,39701.0,88.2634,88.6939,88.1317,88.4742,39701.0
2020-11-24 11:30:00,100.77,100.94,100.25,100.71,28199.0,88.5182,88.6675,88.0614,88.4655,28199.0
2020-11-24 12:00:00,100.76,100.81,100.48,100.53,29308.0,88.5094,88.5533,88.2634,88.3074,29308.0
2020-11-24 12:30:00,100.53,101.09,100.52,101.01,24101.0,88.3074,88.7993,88.2986,88.729,24101.0
2020-11-24 13:00:00,101.03,101.17,100.8,100.93,27951.0,88.7466,88.8695,88.5445,88.6587,27951.0
2020-11-24 13:30:00,100.93,101.53,100.91,101.14,22640.0,88.6587,89.1858,88.6411,88.8432,22640.0
2020-11-24 14:00:00,101.1,101.33,100.88,100.89,34504.0,88.808,89.0101,88.6148,88.6236,34504.0
2020-11-24 14:30:00,100.9,101.38,100.75,100.95,55333.0,88.6324,89.054,88.5006,88.6763,55333.0
2020-11-24 15:00:00,100.89,101.32,100.8,101.22,31128.0,88.6236,89.0013,88.5445,88.9135,31128.0
2020-11-24 15:30:00,101.21,101.29,100.81,101.16,86925.0,88.9047,88.9749,88.5533,88.8608,86925.0
2020-11-25 09:30:00,100.49,100.71,99.08,99.5,31677.0,88.2722,88.4655,87.0336,87.4026,31677.0
2020-11-25 10:00:00,99.57,99.57,98.8,98.89,18079.0,87.4641,87.4641,86.7877,86.8667,18079.0
2020-11-25 10:30:00,98.83,98.97,98.2,98.32,22392.0,86.814,86.937,86.2606,86.366,22392.0
2020-11-25 11:00:00,98.29,99.35,98.29,99.35,22587.0,86.3397,87.2708,86.3397,87.2708,22587.0
2020-11-25 11:30:00,99.33,99.64,99.17,99.23,21336.0,87.2532,87.5256,87.1127,87.1654,21336.0
2020-11-25 12:00:00,99.25,99.28,98.79,98.89,17082.0,87.183,87.2093,86.7789,86.8667,17082.0
2020-11-25 12:30:00,98.78,98.98,98.59,98.59,17135.0,86.7701,86.9458,86.6032,86.6032,17135.0
2020-11-25 13:00:00,98.65,98.9,98.55,98.67,15909.0,86.6559,86.8755,86.5681,86.6735,15909.0
2020-11-25 13:30:00,98.73,99.09,98.73,99.09,13221.0,86.7262,87.0424,86.7262,87.0424,13221.0
2020-11-25 14:00:00,99.09,99.15,98.61,98.99,24223.0,87.0424,87.0951,86.6208,86.9546,24223.0
2020-11-25 14:30:00,98.98,99.03,98.63,98.82,15589.0,86.9458,86.9897,86.6384,86.8053,15589.0
2020-11-25 15:00:00,98.74,99.08,98.74,98.93,25265.0,86.735,87.0336,86.735,86.9019,25265.0
2020-11-25 15:30:00,98.92,99.16,98.78,98.94,112601.0,86.8931,87.1039,86.7701,86.9107,112601.0
2020-11-27 09:30:00,98.85,98.87,98.34,98.62,31106.0,86.8316,86.8492,86.3836,86.6296,31106.0
2020-11-27 10:00:00,98.73,99.2,97.83,98.0,25406.0,86.7262,87.1391,85.9356,86.085,25406.0
2020-11-27 10:30:00,97.95,98.33,97.6,98.22,13591.0,86.041,86.3748,85.7336,86.2782,13591.0
2020-11-27 11:00:00,98.22,98.34,98.05,98.11,17021.0,86.2782,86.3836,86.1289,86.1816,17021.0
2020-11-27 11:30:00,98.02,98.85,97.83,98.62,18435.0,86.1025,86.8316,85.9356,86.6296,18435.0
2020-11-27 12:00:00,98.68,98.69,98.02,98.02,14202.0,86.6823,86.6911,86.1025,86.1025,14202.0
2020-11-27 12:30:00,98.03,98.51,97.91,98.36,28920.0,86.1113,86.5329,86.0059,86.4012,28920.0
2020-11-30 09:30:00,98.01,98.19,96.55,96.96,47104.0,86.0937,86.2519,84.8112,85.1714,47104.0
2020-11-30 10:00:00,97.14,97.56,96.98,97.3,31898.0,85.3295,85.6984,85.189,85.4701,31898.0
2020-11-30 10:30:00,97.34,98.41,97.21,98.25,61246.0,85.5052,86.4451,85.391,86.3046,61246.0
2020-11-30 11:00:00,98.38,98.49,97.99,98.01,29511.0,86.4188,86.5154,86.0762,86.0937,29511.0
2020-11-30 11:30:00,97.99,98.16,97.79,97.85,21002.0,86.0762,86.2255,85.9005,85.9532,21002.0
2020-11-30 12:00:00,97.86,98.01,97.58,98.01,18573.0,85.962,86.0937,85.716,86.0937,18573.0
2020-11-30 12:30:00,98.0,98.19,97.89,98.1,35675.0,86.085,86.2519,85.9883,86.1728,35675.0
2020-11-30 13:00:00,98.1,98.11,97.89,97.92,18617.0,86.1728,86.1816,85.9883,86.0147,18617.0
2020-11-30 13:30:00,97.92,97.97,97.67,97.82,17739.0,86.0147,86.0586,85.7951,85.9268,17739.0
2020-11-30 14:00:00,97.74,97.79,97.5,97.55,16476.0,85.8566,85.9005,85.6457,85.6897,16476.0
2020-11-30 14:30:00,97.53,97.81,97.24,97.72,31424.0,85.6721,85.9181,85.4174,85.839,31424.0
2020-11-30 15:00:00,97.76,97.8,97.41,97.55,29000.0,85.8741,85.9093,85.5667,85.6897,29000.0
2020-11-30 15:30:00,97.55,98.39,97.48,98.37,232637.0,85.6897,86.4275,85.6282,86.41,232637.0
2020-12-01 09:30:00,99.7,100.9,98.94,100.71,41810.0,87.5783,88.6324,86.9107,88.4655,41810.0
2020-12-01 10:00:00,100.7,101.89,100.66,101.5,30814.0,88.4567,89.502,88.4215,89.1594,30814.0
2020-12-01 10:30:00,101.46,101.55,100.92,101.09,26063.0,89.1243,89.2033,88.6499,88.7993,26063.0
2020-12-01 11:00:00,101.12,101.25,100.66,100.77,23528.0,88.8256,88.9398,88.4215,88.5182,23528.0
2020-12-01 11:30:00,100.88,101.44,100.69,100.8,42759.0,88.6148,89.1067,88.4479,88.5445,42759.0
2020-12-01 12:00:00,100.82,101.41,100.58,101.38,19192.0,88.5621,89.0804,88.3513,89.054,19192.0
2020-12-01 12:30:00,101.43,101.71,101.23,101.63,20885.0,89.0979,89.3439,88.9222,89.2736,20885.0
2020-12-01 13:00:00,101.7,102.0,101.63,101.87,36762.0,89.3351,89.5986,89.2736,89.4844,36762.0
2020-12-01 13:30:00,101.93,102.18,101.84,102.06,27202.0,89.5371,89.7567,89.4581,89.6513,27202.0
2020-12-01 14:00:00,102.1,102.33,102.02,102.18,24624.0,89.6865,89.8885,89.6162,89.7567,24624.0
2020-12-01 14:30:00,102.26,102.61,102.2,102.26,35129.0,89.827,90.1345,89.7743,89.827,35129.0
2020-12-01 15:00:00,102.26,102.26,101.33,101.4,23764.0,89.827,89.827,89.0101,89.0716,23764.0
2020-12-01 15:30:00,101.4,101.75,101.39,101.67,85928.0,89.0716,89.379,89.0628,89.3087,85928.0
2020-12-02 09:30:00,97.94,99.0,97.25,97.31,97397.0,86.0322,86.9634,85.4261,85.4788,97397.0
2020-12-02 10:00:00,97.26,97.79,96.91,97.79,65368.0,85.4349,85.9005,85.1275,85.9005,65368.0
2020-12-02 10:30:00,97.79,97.8,97.0,97.31,60608.0,85.9005,85.9093,85.2065,85.4788,60608.0
2020-12-02 11:00:00,97.31,97.57,97.26,97.48,32686.0,85.4788,85.7072,85.4349,85.6282,32686.0
2020-12-02 11:30:00,97.5,97.55,97.1,97.16,35511.0,85.6457,85.6897,85.2944,85.3471,35511.0
2020-12-02 12:00:00,97.21,97.23,96.75,96.98,35923.0,85.391,85.4086,84.9869,85.189,35923.0
2020-12-02 12:30:00,97.0,97.17,96.84,96.95,36167.0,85.2065,85.3559,85.066,85.1626,36167.0
2020-12-02 13:00:00,96.99,97.02,96.75,96.81,28742.0,85.1978,85.2241,84.9869,85.0396,28742.0
2020-12-02 13:30:00,96.81,97.24,96.81,96.99,27862.0,85.0396,85.4174,85.0396,85.1978,27862.0
2020-12-02 14:00:00,96.98,97.09,96.67,97.09,70875.0,85.189,85.2856,84.9167,85.2856,70875.0
2020-12-02 14:30:00,97.04,97.42,97.03,97.41,25748.0,85.2417,85.5755,85.2329,85.5667,25748.0
2020-12-02 15:00:00,97.4,97.48,96.82,96.85,71835.0,85.5579,85.6282,85.0484,85.0748,71835.0
2020-12-02 15:30:00,96.85,97.11,96.73,96.98,142538.0,85.0748,85.3032,84.9694,85.189,142538.0
2020-12-03 09:30:00,95.88,96.57,95.88,96.28,38315.0,84.9068,85.5178,84.9068,85.261,38315.0
2020-12-03 10:00:00,96.17,96.38,95.8,96.2,20737.0,85.1636,85.3496,84.836,85.1902,20737.0
2020-12-03 10:30:00,96.23,96.94,96.12,96.74,16005.0,85.2168,85.8455,85.1193,85.6684,16005.0
2020-12-03 11:00:00,96.71,97.39,96.66,97.28,21374.0,85.6418,86.244,85.5975,86.1466,21374.0
2020-12-03 11:30:00,97.26,97.26,96.84,97.0,12457.0,86.1289,86.1289,85.7569,85.8986,12457.0
2020-12-03 12:00:00,96.97,97.19,96.87,97.12,14481.0,85.8721,86.0669,85.7835,86.0049,14481.0
2020-12-03 12:30:00,97.09,97.4,97.03,97.38,18876.0,85.9783,86.2529,85.9252,86.2351,18876.0
2020-12-03 13:00:00,97.36,97.46,97.16,97.37,20703.0,86.2174,86.306,86.0403,86.2263,20703.0
2020-12-03 13:30:00,97.39,97.59,97.19,97.19,28482.0,86.244,86.4211,86.0669,86.0669,28482.0
2020-12-03 14:00:00,97.2,97.3,96.99,97.23,18011.0,86.0757,86.1643,85.8898,86.1023,18011.0
2020-12-03 14:30:00,97.2,97.5,97.18,97.46,19279.0,86.0757,86.3414,86.058,86.306,19279.0
2020-12-03 15:00:00,97.42,97.72,97.35,97.6,24862.0,86.2706,86.5362,86.2086,86.43,24862.0
2020-12-03 15:30:00,97.59,97.68,96.86,97.27,76140.0,86.4211,86.5008,85.7747,86.1377,76140.0
2020-12-04 09:30:00,97.19,98.26,97.19,97.56,26784.0,86.0669,87.0144,86.0669,86.3945,26784.0
2020-12-04 10:00:00,97.59,97.78,97.32,97.56,14694.0,86.4211,86.5894,86.182,86.3945,14694.0
2020-12-04 10:30:00,97.63,97.97,97.45,97.75,13554.0,86.4565,86.7576,86.2971,86.5628,13554.0
2020-12-04 11:00:00,97.74,97.89,97.47,97.54,14148.0,86.5539,86.6868,86.3148,86.3768,14148.0
2020-12-04 11:30:00,97.48,97.81,97.46,97.71,13151.0,86.3237,86.6159,86.306,86.5274,13151.0
2020-12-04 12:00:00,97.72,97.77,97.48,97.58,16941.0,86.5362,86.5805,86.3237,86.4123,16941.0
2020-12-04 12:30:00,97.49,97.54,97.3,97.46,16498.0,86.3326,86.3768,86.1643,86.306,16498.0
2020-12-04 13:00:00,97.47,97.53,97.18,97.2,14447.0,86.3148,86.368,86.058,86.0757,14447.0
2020-12-04 13:30:00,97.19,97.63,97.13,97.4,20686.0,86.0669,86.4565,86.0138,86.2529,20686.0
2020-12-04 14:00:00,97.41,97.73,97.35,97.59,13522.0,86.2617,86.5451,86.2086,86.4211,13522.0
2020-12-04 14:30:00,97.62,98.12,97.6,97.85,14174.0,86.4477,86.8904,86.43,86.6514,14174.0
2020-12-04 15:00:00,97.85,97.9,97.68,97.72,25672.0,86.6514,86.6956,86.5008,86.5362,25672.0
2020-12-04 15:30:00,97.76,98.3,97.76,98.28,83205.0,86.5717,87.0498,86.5717,87.0321,83205.0
2020-12-07 09:30:00,97.57,98.15,97.37,97.76,8329.0,86.4034,86.917,86.2263,86.5717,8329.0
2020-12-07 10:00:00,97.7,98.02,97.24,97.94,25956.0,86.5185,86.8019,86.1112,86.731,25956.0
2020-12-07 10:30:00,97.85,97.98,97.72,97.78,18617.0,86.6514,86.7665,86.5362,86.5894,18617.0
2020-12-07 11:00:00,97.8,98.0,97.6,97.76,31425.0,86.6071,86.7842,86.43,86.5717,31425.0
2020-12-07 11:30:00,97.79,98.09,97.6,98.02,20237.0,86.5982,86.8639,86.43,86.8019,20237.0
2020-12-07 12:00:00,98.04,98.2,97.86,98.03,20634.0,86.8196,86.9613,86.6602,86.8107,20634.0
2020-12-07 12:30:00,98.05,98.14,97.87,97.88,11460.0,86.8285,86.9082,86.6691,86.6779,11460.0
2020-12-07 13:00:00,97.86,98.15,97.71,97.9,35509.0,86.6602,86.917,86.5274,86.6956,35509.0
2020-12-07 13:30:00,97.89,98.09,97.82,97.87,20964.0,86.6868,86.8639,86.6248,86.6691,20964.0
2020-12-07 14:00:00,97.86,98.14,97.71,97.98,23546.0,86.6602,86.9082,86.5274,86.7665,23546.0
2020-12-07 14:30:00,98.0,98.11,97.84,97.92,17314.0,86.7842,86.8816,86.6425,86.7133,17314.0
2020-12-07 15:00:00,97.92,98.44,97.92,98.44,28382.0,86.7133,87.1738,86.7133,87.1738,28382.0
2020-12-07 15:30:00,98.41,98.43,98.01,98.26,121378.0,87.1473,87.165,86.793,87.0144,121378.0
2020-12-08 09:30:00,97.65,98.16,97.35,97.89,22625.0,86.4742,86.9259,86.2086,86.6868,22625.0
2020-12-08 10:00:00,97.89,98.01,96.9,97.03,25427.0,86.6868,86.793,85.8101,85.9252,25427.0
2020-12-08 10:30:00,96.99,97.17,96.44,96.8,36995.0,85.8898,86.0492,85.4027,85.7215,36995.0
2020-12-08 11:00:00,96.8,97.31,96.79,97.22,20801.0,85.7215,86.1732,85.7127,86.0935,20801.0
2020-12-08 11:30:00,97.18,97.35,96.93,97.31,19807.0,86.058,86.2086,85.8366,86.1732,19807.0
2020-12-08 12:00:00,97.31,97.31,96.59,97.01,26114.0,86.1732,86.1732,85.5356,85.9075,26114.0
2020-12-08 12:30:00,96.98,97.54,96.98,97.4,22801.0,85.8809,86.3768,85.8809,86.2529,22801.0
2020-12-08 13:00:00,97.34,97.47,97.15,97.27,16277.0,86.1997,86.3148,86.0315,86.1377,16277.0
2020-12-08 13:30:00,97.23,97.57,97.23,97.37,13352.0,86.1023,86.4034,86.1023,86.2263,13352.0
2020-12-08 14:00:00,97.36,97.45,97.17,97.42,13773.0,86.2174,86.2971,86.0492,86.2706,13773.0
2020-12-08 14:30:00,97.42,97.42,96.88,97.01,20921.0,86.2706,86.2706,85.7924,85.9075,20921.0
2020-12-08 15:00:00,96.98,97.12,96.9,97.05,21219.0,85.8809,86.0049,85.8101,85.9429,21219.0
2020-12-08 15:30:00,97.03,97.08,96.52,96.66,210322.0,85.9252,85.9695,85.4736,85.5975,210322.0
2020-12-09 09:30:00,96.9,97.28,96.57,96.69,18506.0,85.8101,86.1466,85.5178,85.6241,18506.0
2020-12-09 10:00:00,96.65,97.06,96.2,96.98,72192.0,85.5887,85.9518,85.1902,85.8809,72192.0
2020-12-09 10:30:00,97.0,97.57,96.95,97.21,21362.0,85.8986,86.4034,85.8544,86.0846,21362.0
2020-12-09 11:00:00,97.21,97.48,97.08,97.4,17019.0,86.0846,86.3237,85.9695,86.2529,17019.0
2020-12-09 11:30:00,97.44,97.6,97.26,97.48,16965.0,86.2883,86.43,86.1289,86.3237,16965.0
2020-12-09 12:00:00,97.53,97.93,97.48,97.88,18801.0,86.368,86.7222,86.3237,86.6779,18801.0
2020-12-09 12:30:00,97.88,97.93,97.62,97.78,14753.0,86.6779,86.7222,86.4477,86.5894,14753.0
2020-12-09 13:00:00,97.77,97.77,97.36,97.45,11306.0,86.5805,86.5805,86.2174,86.2971,11306.0
2020-12-09 13:30:00,97.44,97.58,97.16,97.34,19787.0,86.2883,86.4123,86.0403,86.1997,19787.0
2020-12-09 14:00:00,97.43,97.94,97.39,97.86,46701.0,86.2794,86.731,86.244,86.6602,46701.0
2020-12-09 14:30:00,97.89,97.95,97.6,97.94,51191.0,86.6868,86.7399,86.43,86.731,51191.0
2020-12-09 15:00:00,97.95,98.02,97.64,97.69,43935.0,86.7399,86.8019,86.4654,86.5097,43935.0
2020-12-09 15:30:00,97.69,98.0,97.67,97.94,203107.0,86.5097,86.7842,86.492,86.731,203107.0
2020-12-10 09:30:00,97.75,98.05,96.96,97.6,20758.0,86.5628,86.8285,85.8632,86.43,20758.0
2020-12-10 10:00:00,97.69,97.72,96.84,97.08,13884.0,86.5097,86.5362,85.7569,85.9695,13884.0
2020-12-10 10:30:00,97.01,97.01,96.65,96.66,8247.0,85.9075,85.9075,85.5887,85.5975,8247.0
2020-12-10 11:00:00,96.69,96.79,96.31,96.54,17444.0,85.6241,85.7127,85.2876,85.4913,17444.0
2020-12-10 11:30:00,96.51,96.65,96.21,96.25,24059.0,85.4647,85.5887,85.199,85.2345,24059.0
2020-12-10 12:00:00,96.17,96.82,96.17,96.69,13225.0,85.1636,85.7392,85.1636,85.6241,13225.0
2020-12-10 12:30:00,96.77,96.93,96.73,96.79,8029.0,85.695,85.8366,85.6595,85.7127,8029.0
2020-12-10 13:00:00,96.79,96.97,96.48,96.9,29000.0,85.7127,85.8721,85.4381,85.8101,29000.0
2020-12-10 13:30:00,96.87,97.06,96.61,96.66,20015.0,85.7835,85.9518,85.5533,85.5975,20015.0
2020-12-10 14:00:00,96.65,96.65,96.27,96.37,13816.0,85.5887,85.5887,85.2522,85.3407,13816.0
2020-12-10 14:30:00,96.34,96.56,96.3,96.42,22013.0,85.3142,85.509,85.2787,85.385,22013.0
2020-12-10 15:00:00,96.45,96.8,96.41,96.8,40974.0,85.4116,85.7215,85.3762,85.7215,40974.0
2020-12-10 15:30:00,96.82,97.4,96.69,97.06,101314.0,85.7392,86.2529,85.6241,85.9518,101314.0
2020-12-11 09:30:00,96.69,97.66,96.5,97.61,60486.0,85.6241,86.4831,85.4559,86.4388,60486.0
2020-12-11 10:00:00,97.55,97.79,97.2,97.2,35474.0,86.3857,86.5982,86.0757,86.0757,35474.0
2020-12-11 10:30:00,97.18,97.38,96.94,97.2,17118.0,86.058,86.2351,85.8455,86.0757,17118.0
2020-12-11 11:00:00,97.18,97.29,96.72,96.93,20472.0,86.058,86.1554,85.6507,85.8366,20472.0
2020-12-11 11:30:00,96.93,96.99,96.48,96.59,35348.0,85.8366,85.8898,85.4381,85.5356,35348.0
2020-12-11 12:00:00,96.61,96.83,96.19,96.37,19624.0,85.5533,85.7481,85.1813,85.3407,19624.0
2020-12-11 12:30:00,96.37,96.44,96.23,96.27,67908.0,85.3407,85.4027,85.2168,85.2522,67908.0
2020-12-11 13:00:00,96.3,96.88,96.23,96.83,26426.0,85.2787,85.7924,85.2168,85.7481,26426.0
2020-12-11 13:30:00,96.84,97.37,96.78,97.31,25107.0,85.7569,86.2263,85.7038,86.1732,25107.0
2020-12-11 14:00:00,97.35,97.36,97.13,97.17,21724.0,86.2086,86.2174,86.0138,86.0492,21724.0
2020-12-11 14:30:00,97.18,97.35,97.13,97.13,23376.0,86.058,86.2086,86.0138,86.0138,23376.0
2020-12-11 15:00:00,97.15,97.52,97.1,97.34,29447.0,86.0315,86.3591,85.9872,86.1997,29447.0
2020-12-11 15:30:00,97.34,97.5,96.96,97.05,103463.0,86.1997,86.3414,85.8632,85.9429,103463.0
2020-12-14 09:30:00,97.86,98.9,97.73,98.11,21075.0,86.6602,87.5812,86.5451,86.8816,21075.0
2020-12-14 10:00:00,98.13,98.69,98.07,98.43,11445.0,86.8993,87.3952,86.8462,87.165,11445.0
2020-12-14 10:30:00,98.3,98.31,97.41,97.41,17588.0,87.0498,87.0587,86.2617,86.2617,17588.0
2020-12-14 11:00:00,97.36,97.48,96.53,96.53,13642.0,86.2174,86.3237,85.4824,85.4824,13642.0
2020-12-14 11:30:00,96.6,97.11,96.42,96.94,21714.0,85.5444,85.996,85.385,85.8455,21714.0
2020-12-14 12:00:00,96.93,97.25,96.84,97.0,16063.0,85.8366,86.12,85.7569,85.8986,16063.0
2020-12-14 12:30:00,96.94,97.01,96.67,96.81,9590.0,85.8455,85.9075,85.6064,85.7304,9590.0
2020-12-14 13:00:00,96.82,96.99,96.44,96.49,11599.0,85.7392,85.8898,85.4027,85.447,11599.0
2020-12-14 13:30:00,96.56,96.87,96.56,96.76,11266.0,85.509,85.7835,85.509,85.6861,11266.0
2020-12-14 14:00:00,96.75,96.84,96.21,96.35,22035.0,85.6772,85.7569,85.199,85.323,22035.0
2020-12-14 14:30:00,96.32,96.56,96.18,96.43,17880.0,85.2965,85.509,85.1725,85.3939,17880.0
2020-12-14 15:00:00,96.37,96.47,96.21,96.31,18755.0,85.3407,85.4293,85.199,85.2876,18755.0
2020-12-14 15:30:00,96.32,96.32,95.79,95.82,97645.0,85.2965,85.2965,84.8271,84.8537,97645.0
2020-12-15 09:30:00,96.08,96.55,95.35,95.5,20563.0,85.0839,85.5001,84.4375,84.5703,20563.0
2020-12-15 10:00:00,95.4,95.93,95.06,95.5,27445.0,84.4817,84.9511,84.1807,84.5703,27445.0
2020-12-15 10:30:00,95.49,95.83,95.17,95.77,16016.0,84.5614,84.8625,84.2781,84.8094,16016.0
2020-12-15 11:00:00,95.71,96.05,95.6,96.04,16744.0,84.7563,85.0574,84.6589,85.0485,16744.0
2020-12-15 11:30:00,96.0,96.28,95.92,95.93,14147.0,85.0131,85.261,84.9422,84.9511,14147.0
2020-12-15 12:00:00,95.92,96.03,95.85,96.03,13360.0,84.9422,85.0396,84.8802,85.0396,13360.0
2020-12-15 12:30:00,96.04,96.42,95.98,96.29,20494.0,85.0485,85.385,84.9954,85.2699,20494.0
2020-12-15 13:00:00,96.33,96.75,96.33,96.55,22810.0,85.3053,85.6772,85.3053,85.5001,22810.0
2020-12-15 13:30:00,96.55,96.86,96.55,96.85,20490.0,85.5001,85.7747,85.5001,85.7658,20490.0
2020-12-15 14:00:00,96.88,96.9,96.56,96.58,20734.0,85.7924,85.8101,85.509,85.5267,20734.0
2020-12-15 14:30:00,96.66,96.88,96.62,96.62,19450.0,85.5975,85.7924,85.5621,85.5621,19450.0
2020-12-15 15:00:00,96.57,96.75,96.35,96.39,24521.0,85.5178,85.6772,85.323,85.3584,24521.0
2020-12-15 15:30:00,96.4,96.71,96.4,96.56,79077.0,85.3673,85.6418,85.3673,85.509,79077.0
2020-12-16 09:30:00,96.73,97.69,96.73,97.33,19567.0,85.6595,86.5097,85.6595,86.1909,19567.0
2020-12-16 10:00:00,97.4,97.41,97.04,97.14,10666.0,86.2529,86.2617,85.9341,86.0226,10666.0
2020-12-16 10:30:00,97.18,97.36,96.89,97.06,24269.0,86.058,86.2174,85.8012,85.9518,24269.0
2020-12-16 11:00:00,97.06,97.1,96.4,96.95,20308.0,85.9518,85.9872,85.3673,85.8544,20308.0
2020-12-16 11:30:00,97.01,97.12,96.41,96.6,26901.0,85.9075,86.0049,85.3762,85.5444,26901.0
2020-12-16 12:00:00,96.69,96.83,96.51,96.54,12934.0,85.6241,85.7481,85.4647,85.4913,12934.0
2020-12-16 12:30:00,96.54,97.03,96.53,97.03,21712.0,85.4913,85.9252,85.4824,85.9252,21712.0
2020-12-16 13:00:00,97.02,97.02,96.6,96.75,21820.0,85.9163,85.9163,85.5444,85.6772,21820.0
2020-12-16 13:30:00,96.76,96.78,96.26,96.31,18184.0,85.6861,85.7038,85.2433,85.2876,18184.0
2020-12-16 14:00:00,96.33,96.45,95.98,96.16,21449.0,85.3053,85.4116,84.9954,85.1548,21449.0
2020-12-16 14:30:00,96.16,96.84,96.14,96.81,21201.0,85.1548,85.7569,85.1371,85.7304,21201.0
2020-12-16 15:00:00,96.84,96.86,96.57,96.78,30047.0,85.7569,85.7747,85.5178,85.7038,30047.0
2020-12-16 15:30:00,96.77,96.8,96.4,96.56,85202.0,85.695,85.7215,85.3673,85.509,85202.0
2020-12-17 09:30:00,96.99,97.87,96.65,96.95,25170.0,85.8898,86.6691,85.5887,85.8544,25170.0
2020-12-17 10:00:00,96.96,97.38,96.88,97.2,14797.0,85.8632,86.2351,85.7924,86.0757,14797.0
2020-12-17 10:30:00,97.1,97.35,96.56,96.65,21718.0,85.9872,86.2086,85.509,85.5887,21718.0
2020-12-17 11:00:00,96.63,96.74,96.25,96.53,22048.0,85.571,85.6684,85.2345,85.4824,22048.0
2020-12-17 11:30:00,96.54,97.02,96.44,96.67,17268.0,85.4913,85.9163,85.4027,85.6064,17268.0
2020-12-17 12:00:00,96.67,96.73,96.06,96.13,24159.0,85.6064,85.6595,85.0662,85.1282,24159.0
2020-12-17 12:30:00,96.16,96.39,96.09,96.33,14977.0,85.1548,85.3584,85.0928,85.3053,14977.0
2020-12-17 13:00:00,96.27,96.34,96.11,96.26,14245.0,85.2522,85.3142,85.1105,85.2433,14245.0
2020-12-17 13:30:00,96.27,96.55,96.21,96.3,22969.0,85.2522,85.5001,85.199,85.2787,22969.0
2020-12-17 14:00:00,96.29,96.45,96.21,96.42,22897.0,85.2699,85.4116,85.199,85.385,22897.0
2020-12-17 14:30:00,96.42,96.65,96.38,96.64,17833.0,85.385,85.5887,85.3496,85.5798,17833.0
2020-12-17 15:00:00,96.65,96.74,96.35,96.65,19322.0,85.5887,85.6684,85.323,85.5887,19322.0
2020-12-17 15:30:00,96.61,97.03,96.58,96.9,71283.0,85.5533,85.9252,85.5267,85.8101,71283.0
2020-12-18 09:30:00,97.04,97.84,96.87,97.09,142941.0,85.9341,86.6425,85.7835,85.9783,142941.0
2020-12-18 10:00:00,97.08,97.28,96.64,96.95,24784.0,85.9695,86.1466,85.5798,85.8544,24784.0
2020-12-18 10:30:00,96.95,96.96,96.46,96.48,51639.0,85.8544,85.8632,85.4204,85.4381,51639.0
2020-12-18 11:00:00,96.4,96.94,96.32,96.88,29675.0,85.3673,85.8455,85.2965,85.7924,29675.0
2020-12-18 11:30:00,96.83,96.86,96.39,96.77,9900.0,85.7481,85.7747,85.3584,85.695,9900.0
2020-12-18 12:00:00,96.81,97.23,96.75,97.11,12897.0,85.7304,86.1023,85.6772,85.996,12897.0
2020-12-18 12:30:00,97.12,97.35,97.09,97.21,13093.0,86.0049,86.2086,85.9783,86.0846,13093.0
2020-12-18 13:00:00,97.2,97.34,97.15,97.3,8953.0,86.0757,86.1997,86.0315,86.1643,8953.0
2020-12-18 13:30:00,97.25,97.36,97.13,97.2,14951.0,86.12,86.2174,86.0138,86.0757,14951.0
2020-12-18 14:00:00,97.05,97.13,96.87,97.06,20293.0,85.9429,86.0138,85.7835,85.9518,20293.0
2020-12-18 14:30:00,97.06,97.13,96.88,96.94,18263.0,85.9518,86.0138,85.7924,85.8455,18263.0
2020-12-18 15:00:00,96.91,97.38,96.86,97.15,28211.0,85.8189,86.2351,85.7747,86.0315,28211.0
2020-12-18 15:30:00,97.16,97.93,97.06,97.58,192423.0,86.0403,86.7222,85.9518,86.4123,192423.0
2020-12-21 09:30:00,95.77,96.17,95.09,95.09,36053.0,84.8094,85.1636,84.2072,84.2072,36053.0
2020-12-21 10:00:00,95.11,95.29,94.09,94.75,35240.0,84.2249,84.3843,83.3217,83.9061,35240.0
2020-12-21 10:30:00,94.73,95.24,94.64,94.89,22528.0,83.8884,84.3401,83.8087,84.0301,22528.0
2020-12-21 11:00:00,94.83,95.3,94.8,95.08,13785.0,83.977,84.3932,83.9504,84.1984,13785.0
2020-12-21 11:30:00,95.13,95.59,94.97,95.5,11817.0,84.2426,84.65,84.101,84.5703,11817.0
2020-12-21 12:00:00,95.46,96.45,95.36,96.44,13583.0,84.5349,85.4116,84.4463,85.4027,13583.0
2020-12-21 12:30:00,96.49,97.03,96.19,96.98,23740.0,85.447,85.9252,85.1813,85.8809,23740.0
2020-12-21 13:00:00,96.97,97.05,96.53,97.0,30408.0,85.8721,85.9429,85.4824,85.8986,30408.0
2020-12-21 13:30:00,96.98,97.06,96.77,96.93,18348.0,85.8809,85.9518,85.695,85.8366,18348.0
2020-12-21 14:00:00,96.89,97.29,96.84,97.22,22153.0,85.8012,86.1554,85.7569,86.0935,22153.0
2020-12-21 14:30:00,97.31,97.55,97.05,97.14,27352.0,86.1732,86.3857,85.9429,86.0226,27352.0
2020-12-21 15:00:00,97.15,97.22,96.95,97.19,18003.0,86.0315,86.0935,85.8544,86.0669,18003.0
2020-12-21 15:30:00,97.17,97.43,96.88,97.37,60274.0,86.0492,86.2794,85.7924,86.2263,60274.0
2020-12-22 09:30:00,97.15,98.02,96.99,97.12,28191.0,86.0315,86.8019,85.8898,86.0049,28191.0
2020-12-22 10:00:00,97.11,97.91,97.11,97.91,15773.0,85.996,86.7045,85.996,86.7045,15773.0
2020-12-22 10:30:00,97.93,97.93,97.49,97.85,20020.0,86.7222,86.7222,86.3326,86.6514,20020.0
2020-12-22 11:00:00,97.78,98.22,97.61,98.14,12846.0,86.5894,86.979,86.4388,86.9082,12846.0
2020-12-22 11:30:00,98.16,98.28,97.93,98.24,19947.0,86.9259,87.0321,86.7222,86.9967,19947.0
2020-12-22 12:00:00,98.3,98.72,98.3,98.68,26524.0,87.0498,87.4218,87.0498,87.3864,26524.0
2020-12-22 12:30:00,98.72,98.76,98.54,98.59,16364.0,87.4218,87.4572,87.2624,87.3067,16364.0
2020-12-22 13:00:00,98.67,98.92,98.66,98.85,16265.0,87.3775,87.5989,87.3686,87.5369,16265.0
2020-12-22 13:30:00,98.79,99.06,98.74,98.98,14195.0,87.4838,87.7229,87.4395,87.652,14195.0
2020-12-22 14:00:00,98.97,98.98,98.69,98.84,19325.0,87.6432,87.652,87.3952,87.528,19325.0
2020-12-22 14:30:00,98.86,99.0,98.54,98.67,36792.0,87.5458,87.6697,87.2624,87.3775,36792.0
2020-12-22 15:00:00,98.67,98.87,98.59,98.72,22810.0,87.3775,87.5546,87.3067,87.4218,22810.0
2020-12-22 15:30:00,98.76,98.93,98.59,98.64,88859.0,87.4572,87.6077,87.3067,87.3509,88859.0
2020-12-23 09:30:00,98.97,100.33,98.97,100.13,28785.0,87.6432,88.8475,87.6432,88.6704,28785.0
2020-12-23 10:00:00,100.16,100.16,98.9,99.29,19653.0,88.697,88.697,87.5812,87.9265,19653.0
2020-12-23 10:30:00,99.21,99.24,98.88,99.13,25055.0,87.8557,87.8823,87.5635,87.7849,25055.0
2020-12-23 11:00:00,99.09,99.39,98.95,99.13,23842.0,87.7494,88.0151,87.6255,87.7849,23842.0
2020-12-23 11:30:00,99.17,99.19,98.95,99.03,23494.0,87.8203,87.838,87.6255,87.6963,23494.0
2020-12-23 12:00:00,99.01,99.01,98.63,98.68,17672.0,87.6786,87.6786,87.3421,87.3864,17672.0
2020-12-23 12:30:00,98.68,99.14,98.55,99.1,17958.0,87.3864,87.7937,87.2712,87.7583,17958.0
2020-12-23 13:00:00,99.13,99.15,98.82,98.82,25174.0,87.7849,87.8026,87.5103,87.5103,25174.0
2020-12-23 13:30:00,98.82,99.32,98.75,99.3,30437.0,87.5103,87.9531,87.4483,87.9354,30437.0
2020-12-23 14:00:00,99.35,99.44,99.27,99.44,11765.0,87.9797,88.0594,87.9088,88.0594,11765.0
2020-12-23 14:30:00,99.44,99.72,99.44,99.59,15217.0,88.0594,88.3073,88.0594,88.1922,15217.0
2020-12-23 15:00:00,99.63,99.88,99.6,99.84,22871.0,88.2276,88.449,88.2011,88.4136,22871.0
2020-12-23 15:30:00,99.84,99.97,99.33,99.45,82273.0,88.4136,88.5287,87.962,88.0682,82273.0
2020-12-24 09:30:00,99.8,99.87,99.3,99.81,12047.0,88.3782,88.4402,87.9354,88.387,12047.0
2020-12-24 10:00:00,99.7,99.7,98.94,98.97,5081.0,88.2896,88.2896,87.6166,87.6432,5081.0
2020-12-24 10:30:00,98.95,99.26,98.89,99.26,7956.0,87.6255,87.9,87.5723,87.9,7956.0
2020-12-24 11:00:00,99.18,99.35,98.8,98.89,7680.0,87.8291,87.9797,87.4926,87.5723,7680.0
2020-12-24 11:30:00,98.8,98.82,98.56,98.65,9485.0,87.4926,87.5103,87.2801,87.3598,9485.0
2020-12-24 12:00:00,98.59,98.72,98.39,98.72,11346.0,87.3067,87.4218,87.1295,87.4218,11346.0
2020-12-24 12:30:00,98.79,99.53,98.79,99.52,20792.0,87.4838,88.1391,87.4838,88.1302,20792.0
2020-12-28 09:30:00,100.28,100.94,99.94,100.81,30987.0,88.8032,89.3877,88.5022,89.2726,30987.0
2020-12-28 10:00:00,100.92,101.37,100.59,101.34,23781.0,89.37,89.7685,89.0778,89.7419,23781.0
2020-12-28 10:30:00,101.33,101.48,100.85,100.95,15776.0,89.7331,89.8659,89.308,89.3966,15776.0
2020-12-28 11:00:00,101.01,101.01,100.33,100.47,14661.0,89.4497,89.4497,88.8475,88.9715,14661.0
2020-12-28 11:30:00,100.53,100.8,100.42,100.42,12755.0,89.0246,89.2637,88.9272,88.9272,12755.0
2020-12-28 12:00:00,100.39,100.58,100.33,100.4,11373.0,88.9007,89.0689,88.8475,88.9095,11373.0
2020-12-28 12:30:00,100.42,100.71,100.42,100.54,9264.0,88.9272,89.184,88.9272,89.0335,9264.0
2020-12-28 13:00:00,100.59,100.59,100.02,100.04,10436.0,89.0778,89.0778,88.573,88.5907,10436.0
2020-12-28 13:30:00,100.03,100.55,100.02,100.55,11684.0,88.5819,89.0423,88.573,89.0423,11684.0
2020-12-28 14:00:00,100.55,100.71,100.47,100.5,6878.0,89.0423,89.184,88.9715,88.9981,6878.0
2020-12-28 14:30:00,100.51,100.53,100.11,100.29,18385.0,89.0069,89.0246,88.6527,88.8121,18385.0
2020-12-28 15:00:00,100.32,100.34,100.1,100.1,10776.0,88.8387,88.8564,88.6438,88.6438,10776.0
2020-12-28 15:30:00,100.08,100.12,99.83,100.0,69783.0,88.6261,88.6616,88.4047,88.5553,69783.0
2020-12-29 09:30:00,100.04,100.54,99.2,99.66,16513.0,88.5907,89.0335,87.8468,88.2542,16513.0
2020-12-29 10:00:00,99.62,99.74,98.84,98.84,7968.0,88.2188,88.325,87.528,87.528,7968.0
2020-12-29 10:30:00,98.89,99.26,98.77,98.83,6855.0,87.5723,87.9,87.4661,87.5192,6855.0
2020-12-29 11:00:00,98.87,99.66,98.86,99.66,12237.0,87.5546,88.2542,87.5458,88.2542,12237.0
2020-12-29 11:30:00,99.67,99.88,99.62,99.81,17578.0,88.2631,88.449,88.2188,88.387,17578.0
2020-12-29 12:00:00,99.87,100.06,99.47,99.48,13532.0,88.4402,88.6084,88.0859,88.0948,13532.0
2020-12-29 12:30:00,99.51,99.55,98.68,98.83,13644.0,88.1214,88.1568,87.3864,87.5192,13644.0
2020-12-29 13:00:00,98.73,98.89,98.61,98.87,13311.0,87.4306,87.5723,87.3244,87.5546,13311.0
2020-12-29 13:30:00,98.83,98.91,98.5,98.81,15821.0,87.5192,87.59,87.227,87.5015,15821.0
2020-12-29 14:00:00,98.86,98.92,98.56,98.83,13083.0,87.5458,87.5989,87.2801,87.5192,13083.0
2020-12-29 14:30:00,98.81,98.88,98.66,98.83,14835.0,87.5015,87.5635,87.3686,87.5192,14835.0
2020-12-29 15:00:00,98.77,99.09,98.73,98.95,35073.0,87.4661,87.7494,87.4306,87.6255,35073.0
2020-12-29 15:30:00,98.95,99.01,98.62,98.77,57170.0,87.6255,87.6786,87.3332,87.4661,57170.0
2020-12-30 09:30:00,99.05,100.43,98.79,100.06,18046.0,87.714,88.9361,87.4838,88.6084,18046.0
2020-12-30 10:00:00,100.04,100.18,99.54,99.73,25220.0,88.5907,88.7147,88.1479,88.3162,25220.0
2020-12-30 10:30:00,99.71,99.9,99.59,99.76,14910.0,88.2985,88.4667,88.1922,88.3428,14910.0
2020-12-30 11:00:00,99.75,100.02,99.56,99.83,14555.0,88.3339,88.573,88.1656,88.4047,14555.0
2020-12-30 11:30:00,99.86,100.01,99.7,99.94,9202.0,88.4313,88.5641,88.2896,88.5022,9202.0
2020-12-30 12:00:00,99.9,100.04,99.73,99.98,15992.0,88.4667,88.5907,88.3162,88.5376,15992.0
2020-12-30 12:30:00,99.94,99.94,99.66,99.84,11018.0,88.5022,88.5022,88.2542,88.4136,11018.0
2020-12-30 13:00:00,99.8,99.86,99.55,99.6,10522.0,88.3782,88.4313,88.1568,88.2011,10522.0
2020-12-30 13:30:00,99.63,99.66,99.41,99.5,9913.0,88.2276,88.2542,88.0328,88.1125,9913.0
2020-12-30 14:00:00,99.53,99.53,99.28,99.46,10042.0,88.1391,88.1391,87.9177,88.0771,10042.0
2020-12-30 14:30:00,99.45,99.59,99.33,99.4,10008.0,88.0682,88.1922,87.962,88.024,10008.0
2020-12-30 15:00:00,99.4,99.61,99.3,99.46,17009.0,88.024,88.2099,87.9354,88.0771,17009.0
2020-12-30 15:30:00,99.49,99.78,99.46,99.67,60554.0,88.1037,88.3605,88.0771,88.2631,60554.0
2020-12-31 09:30:00,99.64,99.64,99.05,99.41,20775.0,88.2365,88.2365,87.714,88.0328,20775.0
2020-12-31 10:00:00,99.53,99.79,99.3,99.77,18373.0,88.1391,88.3693,87.9354,88.3516,18373.0
2020-12-31 10:30:00,99.78,99.98,99.67,99.72,17298.0,88.3605,88.5376,88.2631,88.3073,17298.0
2020-12-31 11:00:00,99.7,99.93,99.58,99.59,7593.0,88.2896,88.4933,88.1834,88.1922,7593.0
2020-12-31 11:30:00,99.59,99.68,99.13,99.3,11880.0,88.1922,88.2719,87.7849,87.9354,11880.0
2020-12-31 12:00:00,99.29,99.79,99.25,99.65,14653.0,87.9265,88.3693,87.8911,88.2453,14653.0
2020-12-31 12:30:00,99.64,99.8,99.28,99.28,19980.0,88.2365,88.3782,87.9177,87.9177,19980.0
2020-12-31 13:00:00,99.35,99.5,99.28,99.3,7701.0,87.9797,88.1125,87.9177,87.9354,7701.0
2020-12-31 13:30:00,99.25,99.4,99.15,99.4,9022.0,87.8911,88.024,87.8026,88.024,9022.0
2020-12-31 14:00:00,99.39,100.0,99.23,99.7,16431.0,88.0151,88.5553,87.8734,88.2896,16431.0
2020-12-31 14:30:00,99.75,99.86,99.51,99.67,12606.0,88.3339,88.4313,88.1214,88.2631,12606.0
2020-12-31 15:00:00,99.69,100.34,99.65,100.27,17458.0,88.2808,88.8564,88.2453,88.7944,17458.0
2020-12-31 15:30:00,100.23,100.53,100.02,100.42,101543.0,88.759,89.0246,88.573,88.9272,101543.0
2021-01-04 09:30:00,101.08,101.08,99.83,100.2,34351.0,89.5117,89.5117,88.4047,88.7324,34351.0
2021-01-04 10:00:00,100.21,100.31,99.21,99.4,21113.0,88.7413,88.8298,87.8557,88.024,21113.0
2021-01-04 10:30:00,99.32,99.36,98.35,98.84,29193.0,87.9531,87.9885,87.0941,87.528,29193.0
2021-01-04 11:00:00,98.82,98.92,98.02,98.61,25738.0,87.5103,87.5989,86.8019,87.3244,25738.0
2021-01-04 11:30:00,98.54,98.89,97.82,98.08,29803.0,87.2624,87.5723,86.6248,86.855,29803.0
2021-01-04 12:00:00,98.07,98.19,97.68,98.03,25928.0,86.8462,86.9524,86.5008,86.8107,25928.0
2021-01-04 12:30:00,98.04,98.04,97.28,97.64,20034.0,86.8196,86.8196,86.1466,86.4654,20034.0
2021-01-04 13:00:00,97.63,98.72,97.54,98.61,14817.0,86.4565,87.4218,86.3768,87.3244,14817.0
2021-01-04 13:30:00,98.64,98.82,98.27,98.7,19541.0,87.3509,87.5103,87.0233,87.4041,19541.0
2021-01-04 14:00:00,98.6,98.66,97.92,98.23,18549.0,87.3155,87.3686,86.7133,86.9879,18549.0
2021-01-04 14:30:00,98.23,98.3,97.69,98.18,33355.0,86.9879,87.0498,86.5097,86.9436,33355.0
2021-01-04 15:00:00,98.17,98.23,97.69,98.15,26997.0,86.9347,86.9879,86.5097,86.917,26997.0
2021-01-04 15:30:00,98.12,98.98,98.0,98.49,112114.0,86.8904,87.652,86.7842,87.2181,112114.0
2021-01-05 09:30:00,98.41,99.82,98.41,98.49,27386.0,87.1473,88.3959,87.1473,87.2181,27386.0
2021-01-05 10:00:00,98.49,99.06,98.14,98.2,28874.0,87.2181,87.7229,86.9082,86.9613,28874.0
2021-01-05 10:30:00,98.2,98.53,97.68,98.14,23378.0,86.9613,87.2535,86.5008,86.9082,23378.0
2021-01-05 11:00:00,98.14,98.74,98.08,98.69,17765.0,86.9082,87.4395,86.855,87.3952,17765.0
2021-01-05 11:30:00,98.66,98.89,98.44,98.63,16306.0,87.3686,87.5723,87.1738,87.3421,16306.0
2021-01-05 12:00:00,98.71,99.19,98.71,99.18,24666.0,87.4129,87.838,87.4129,87.8291,24666.0
2021-01-05 12:30:00,99.15,99.41,99.01,99.29,18371.0,87.8026,88.0328,87.6786,87.9265,18371.0
2021-01-05 13:00:00,99.35,99.46,99.21,99.34,18872.0,87.9797,88.0771,87.8557,87.9708,18872.0
2021-01-05 13:30:00,99.38,99.49,99.1,99.31,15105.0,88.0062,88.1037,87.7583,87.9443,15105.0
2021-01-05 14:00:00,99.34,99.85,99.34,99.71,20442.0,87.9708,88.4225,87.9708,88.2985,20442.0
2021-01-05 14:30:00,99.78,99.85,99.35,99.73,26595.0,88.3605,88.4225,87.9797,88.3162,26595.0
2021-01-05 15:00:00,99.69,99.82,99.45,99.58,24365.0,88.2808,88.3959,88.0682,88.1834,24365.0
2021-01-05 15:30:00,99.56,99.76,99.23,99.34,72388.0,88.1656,88.3428,87.8734,87.9708,72388.0
2021-01-06 09:30:00,99.49,101.49,98.9,101.29,30555.0,88.1037,89.8748,87.5812,89.6977,30555.0
2021-01-06 10:00:00,101.32,101.41,100.93,100.99,41883.0,89.7242,89.8039,89.3789,89.432,41883.0
2021-01-06 10:30:00,100.95,102.11,100.95,101.95,40012.0,89.3966,90.4238,89.3966,90.2821,40012.0
2021-01-06 11:00:00,101.95,103.09,101.8,102.38,62895.0,90.2821,91.2916,90.1493,90.6629,62895.0
2021-01-06 11:30:00,102.46,102.79,102.1,102.75,36116.0,90.7337,91.026,90.4149,90.9906,36116.0
2021-01-06 12:00:00,102.72,102.77,102.42,102.74,26981.0,90.964,91.0083,90.6983,90.9817,26981.0
2021-01-06 12:30:00,102.72,103.26,102.67,103.19,31557.0,90.964,91.4422,90.9197,91.3802,31557.0
2021-01-06 13:00:00,103.16,103.55,103.05,103.34,29327.0,91.3536,91.699,91.2562,91.513,29327.0
2021-01-06 13:30:00,103.3,103.47,103.03,103.12,27688.0,91.4776,91.6282,91.2385,91.3182,27688.0
2021-01-06 14:00:00,103.16,103.65,102.73,102.96,62181.0,91.3536,91.7876,90.9728,91.1765,62181.0
2021-01-06 14:30:00,102.85,103.19,101.92,102.59,50265.0,91.0791,91.3802,90.2556,90.8489,50265.0
2021-01-06 15:00:00,102.61,103.15,102.37,102.97,34457.0,90.8666,91.3448,90.654,91.1854,34457.0
2021-01-06 15:30:00,102.95,103.55,102.77,103.34,114399.0,91.1677,91.699,91.0083,91.513,114399.0
2021-01-07 09:30:00,103.51,103.68,102.03,102.5,29392.0,91.6636,91.8141,90.353,90.7692,29392.0
2021-01-07 10:00:00,102.45,103.32,102.02,102.98,24405.0,90.7249,91.4953,90.3441,91.1942,24405.0
2021-01-07 10:30:00,102.93,103.35,102.73,103.24,30756.0,91.15,91.5219,90.9728,91.4245,30756.0
2021-01-07 11:00:00,103.27,103.71,102.55,102.55,17068.0,91.451,91.8407,90.8134,90.8134,17068.0
2021-01-07 11:30:00,102.56,102.71,102.41,102.61,18928.0,90.8223,90.9551,90.6895,90.8666,18928.0
2021-01-07 12:00:00,102.58,103.01,102.43,102.96,23398.0,90.84,91.2208,90.7072,91.1765,23398.0
2021-01-07 12:30:00,102.93,103.07,102.83,102.88,14682.0,91.15,91.2739,91.0614,91.1057,14682.0
2021-01-07 13:00:00,102.98,103.11,102.66,102.73,12561.0,91.1942,91.3094,90.9109,90.9728,12561.0
2021-01-07 13:30:00,102.72,103.02,102.7,102.81,20007.0,90.964,91.2297,90.9463,91.0437,20007.0
2021-01-07 14:00:00,102.84,103.16,102.82,102.97,31835.0,91.0703,91.3536,91.0525,91.1854,31835.0
2021-01-07 14:30:00,102.97,103.46,102.89,103.46,22159.0,91.1854,91.6193,91.1145,91.6193,22159.0
2021-01-07 15:00:00,103.44,103.67,103.36,103.46,41960.0,91.6016,91.8053,91.5307,91.6193,41960.0
2021-01-07 15:30:00,103.5,103.99,103.42,103.66,125743.0,91.6547,92.0886,91.5839,91.7964,125743.0
2021-01-08 09:30:00,104.07,104.17,103.06,103.12,35832.0,92.1595,92.248,91.2651,91.3182,35832.0
2021-01-08 10:00:00,103.08,103.2,102.62,102.65,29554.0,91.2828,91.3891,90.8754,90.902,29554.0
2021-01-08 10:30:00,102.67,102.9,102.49,102.66,23369.0,90.9197,91.1234,90.7603,90.9109,23369.0
2021-01-08 11:00:00,102.7,103.1,102.67,102.73,17121.0,90.9463,91.3005,90.9197,90.9728,17121.0
2021-01-08 11:30:00,102.76,103.3,102.64,103.26,14842.0,90.9994,91.4776,90.8931,91.4422,14842.0
2021-01-08 12:00:00,103.27,103.87,103.17,103.77,22887.0,91.451,91.9824,91.3625,91.8938,22887.0
2021-01-08 12:30:00,103.76,103.93,103.57,103.84,15649.0,91.885,92.0355,91.7167,91.9558,15649.0
2021-01-08 13:00:00,103.81,103.92,103.04,103.27,24347.0,91.9292,92.0267,91.2474,91.451,24347.0
2021-01-08 13:30:00,103.22,103.35,102.27,102.27,26322.0,91.4068,91.5219,90.5655,90.5655,26322.0
2021-01-08 14:00:00,102.3,102.8,102.29,102.61,24073.0,90.5921,91.0348,90.5832,90.8666,24073.0
2021-01-08 14:30:00,102.62,102.68,102.17,102.39,27360.0,90.8754,90.9286,90.4769,90.6718,27360.0
2021-01-08 15:00:00,102.41,102.91,102.39,102.91,44841.0,90.6895,91.1322,90.6718,91.1322,44841.0
2021-01-08 15:30:00,102.9,103.46,102.71,103.38,106288.0,91.1234,91.6193,90.9551,91.5485,106288.0
2021-01-11 09:30:00,102.48,103.81,102.14,103.77,63464.0,90.7515,91.9292,90.4504,91.8938,63464.0
2021-01-11 10:00:00,103.72,105.15,103.51,105.05,72636.0,91.8495,93.1159,91.6636,93.0273,72636.0
2021-01-11 10:30:00,105.04,105.43,104.95,105.37,23008.0,93.0185,93.3638,92.9388,93.3107,23008.0
2021-01-11 11:00:00,105.36,105.43,105.11,105.24,26635.0,93.3019,93.3638,93.0805,93.1956,26635.0
2021-01-11 11:30:00,105.22,105.22,104.55,104.75,45274.0,93.1779,93.1779,92.5846,92.7617,45274.0
2021-01-11 12:00:00,104.79,104.84,104.31,104.39,23577.0,92.7971,92.8414,92.372,92.4429,23577.0
2021-01-11 12:30:00,104.44,104.67,104.28,104.41,18170.0,92.4871,92.6908,92.3455,92.4606,18170.0
2021-01-11 13:00:00,104.45,104.53,104.05,104.33,68761.0,92.496,92.5668,92.1418,92.3897,68761.0
2021-01-11 13:30:00,104.47,104.74,104.39,104.67,15423.0,92.5137,92.7528,92.4429,92.6908,15423.0
2021-01-11 14:00:00,104.63,105.1,104.62,105.07,27832.0,92.6554,93.0716,92.6465,93.045,27832.0
2021-01-11 14:30:00,105.07,105.53,105.0,105.47,26892.0,93.045,93.4524,92.9831,93.3993,26892.0
2021-01-11 15:00:00,105.43,105.62,104.99,105.11,50950.0,93.3638,93.5321,92.9742,93.0805,50950.0
2021-01-11 15:30:00,105.15,105.24,104.78,105.08,111307.0,93.1159,93.1956,92.7882,93.0539,111307.0
2021-01-12 09:30:00,104.87,106.04,104.41,105.94,33413.0,92.8679,93.904,92.4606,93.8155,33413.0
2021-01-12 10:00:00,105.94,106.96,105.68,106.86,17453.0,93.8155,94.7187,93.5852,94.6302,17453.0
2021-01-12 10:30:00,106.89,107.56,106.52,107.3,29540.0,94.6567,95.2501,94.3291,95.0198,29540.0
2021-01-12 11:00:00,107.26,107.34,106.67,106.79,34738.0,94.9844,95.0552,94.4619,94.5682,34738.0
2021-01-12 11:30:00,106.82,107.05,106.57,106.89,25236.0,94.5948,94.7984,94.3734,94.6567,25236.0
2021-01-12 12:00:00,106.93,107.55,106.75,107.48,19296.0,94.6922,95.2412,94.5328,95.1792,19296.0
2021-01-12 12:30:00,107.45,107.95,107.31,107.83,33267.0,95.1527,95.5954,95.0287,95.4892,33267.0
2021-01-12 13:00:00,107.82,107.9,107.49,107.86,36292.0,95.4803,95.5512,95.1881,95.5157,36292.0
2021-01-12 13:30:00,107.87,108.31,107.87,108.26,20592.0,95.5246,95.9142,95.5246,95.87,20592.0
2021-01-12 14:00:00,108.21,108.33,107.9,108.19,53024.0,95.8257,95.9319,95.5512,95.808,53024.0
2021-01-12 14:30:00,108.25,108.38,108.12,108.38,29151.0,95.8611,95.9762,95.746,95.9762,29151.0
2021-01-12 15:00:00,108.36,108.53,108.32,108.34,47299.0,95.9585,96.1091,95.9231,95.9408,47299.0
2021-01-12 15:30:00,108.3,108.55,108.07,108.29,152996.0,95.9054,96.1268,95.7017,95.8965,152996.0
2021-01-13 09:30:00,107.8,108.19,106.96,107.32,37937.0,95.4626,95.808,94.7187,95.0375,37937.0
2021-01-13 10:00:00,107.43,107.49,106.67,106.78,13946.0,95.1349,95.1881,94.4619,94.5593,13946.0
2021-01-13 10:30:00,106.81,106.85,106.07,106.07,18024.0,94.5859,94.6213,93.9306,93.9306,18024.0
2021-01-13 11:00:00,106.03,106.62,105.71,106.16,72066.0,93.8952,94.4176,93.6118,94.0103,72066.0
2021-01-13 11:30:00,106.12,106.12,105.45,105.56,48500.0,93.9749,93.9749,93.3816,93.479,48500.0
2021-01-13 12:00:00,105.62,105.81,105.5,105.67,30009.0,93.5321,93.7004,93.4258,93.5764,30009.0
2021-01-13 12:30:00,105.6,106.0,105.5,105.7,24450.0,93.5144,93.8686,93.4258,93.6029,24450.0
2021-01-13 13:00:00,105.66,105.86,105.5,105.86,12674.0,93.5675,93.7446,93.4258,93.7446,12674.0
2021-01-13 13:30:00,105.95,106.05,105.71,105.72,16423.0,93.8243,93.9129,93.6118,93.6207,16423.0
2021-01-13 14:00:00,105.76,106.11,105.72,105.96,20172.0,93.6561,93.966,93.6207,93.8332,20172.0
2021-01-13 14:30:00,105.93,105.96,105.5,105.5,19361.0,93.8066,93.8332,93.4258,93.4258,19361.0
2021-01-13 15:00:00,105.54,105.73,105.5,105.61,24934.0,93.4613,93.6295,93.4258,93.5232,24934.0
2021-01-13 15:30:00,105.61,105.99,105.58,105.88,97288.0,93.5232,93.8598,93.4967,93.7623,97288.0
2021-01-14 09:30:00,106.38,106.73,106.09,106.52,15881.0,94.2051,94.5151,93.9483,94.3291,15881.0
2021-01-14 10:00:00,106.53,106.84,106.26,106.31,14943.0,94.3379,94.6125,94.0988,94.1431,14943.0
2021-01-14 10:30:00,106.29,106.44,105.87,106.02,23530.0,94.1254,94.2582,93.7535,93.8863,23530.0
2021-01-14 11:00:00,105.98,106.13,105.51,106.13,23346.0,93.8509,93.9837,93.4347,93.9837,23346.0
2021-01-14 11:30:00,106.07,106.44,106.07,106.31,16096.0,93.9306,94.2582,93.9306,94.1431,16096.0
2021-01-14 12:00:00,106.28,106.5,105.89,106.0,18290.0,94.1166,94.3114,93.7712,93.8686,18290.0
2021-01-14 12:30:00,105.96,106.02,105.83,105.94,10340.0,93.8332,93.8863,93.7181,93.8155,10340.0
2021-01-14 13:00:00,105.96,105.96,105.74,105.76,5983.0,93.8332,93.8332,93.6384,93.6561,5983.0
2021-01-14 13:30:00,105.79,105.98,105.69,105.75,19732.0,93.6826,93.8509,93.5941,93.6472,19732.0
2021-01-14 14:00:00,105.73,105.91,105.64,105.84,24518.0,93.6295,93.7889,93.5498,93.7269,24518.0
2021-01-14 14:30:00,105.76,105.76,105.5,105.65,11407.0,93.6561,93.6561,93.4258,93.5587,11407.0
2021-01-14 15:00:00,105.67,105.71,105.09,105.32,29411.0,93.5764,93.6118,93.0628,93.2664,29411.0
2021-01-14 15:30:00,105.36,105.51,104.92,104.95,88173.0,93.3019,93.4347,92.9122,92.9388,88173.0
2021-01-15 09:30:00,104.84,104.85,103.78,104.07,96438.0,92.8414,92.8502,91.9027,92.1595,96438.0
2021-01-15 10:00:00,104.07,104.14,102.7,102.91,24008.0,92.1595,92.2215,90.9463,91.1322,24008.0
2021-01-15 10:30:00,102.8,103.28,102.73,103.28,41152.0,91.0348,91.4599,90.9728,91.4599,41152.0
2021-01-15 11:00:00,103.28,103.28,102.59,103.09,54721.0,91.4599,91.4599,90.8489,91.2916,54721.0
2021-01-15 11:30:00,103.08,103.41,102.73,103.15,37487.0,91.2828,91.575,90.9728,91.3448,37487.0
2021-01-15 12:00:00,103.2,103.22,102.94,103.02,12049.0,91.3891,91.4068,91.1588,91.2297,12049.0
2021-01-15 12:30:00,103.03,103.14,102.82,102.95,23607.0,91.2385,91.3359,91.0525,91.1677,23607.0
2021-01-15 13:00:00,102.88,102.94,102.39,102.43,62153.0,91.1057,91.1588,90.6718,90.7072,62153.0
2021-01-15 13:30:00,102.36,102.37,101.77,101.83,25145.0,90.6452,90.654,90.1227,90.1759,25145.0
2021-01-15 14:00:00,101.81,102.27,101.69,102.26,39226.0,90.1581,90.5655,90.0519,90.5566,39226.0
2021-01-15 14:30:00,102.31,102.44,102.2,102.27,20612.0,90.6009,90.716,90.5035,90.5655,20612.0
2021-01-15 15:00:00,102.3,102.63,102.22,102.22,28694.0,90.5921,90.8843,90.5212,90.5212,28694.0
2021-01-15 15:30:00,102.25,102.34,101.96,102.15,154593.0,90.5478,90.6275,90.291,90.4592,154593.0
2021-01-19 09:30:00,102.33,102.72,101.09,101.11,24823.0,90.6186,90.964,89.5205,89.5383,24823.0
2021-01-19 10:00:00,101.14,101.33,100.55,100.64,19309.0,89.5648,89.7331,89.0423,89.122,19309.0
2021-01-19 10:30:00,100.64,101.25,100.64,100.79,22179.0,89.122,89.6622,89.122,89.2549,22179.0
2021-01-19 11:00:00,100.74,100.76,100.41,100.64,19853.0,89.2106,89.2283,88.9184,89.122,19853.0
2021-01-19 11:30:00,100.66,100.66,100.07,100.08,19527.0,89.1398,89.1398,88.6173,88.6261,19527.0
2021-01-19 12:00:00,100.08,100.16,99.85,99.99,25919.0,88.6261,88.697,88.4225,88.5464,25919.0
2021-01-19 12:30:00,99.98,100.26,99.87,99.98,18963.0,88.5376,88.7855,88.4402,88.5376,18963.0
2021-01-19 13:00:00,99.97,100.08,99.27,99.28,26003.0,88.5287,88.6261,87.9088,87.9177,26003.0
2021-01-19 13:30:00,99.31,99.5,99.1,99.18,23690.0,87.9443,88.1125,87.7583,87.8291,23690.0
2021-01-19 14:00:00,99.17,99.48,99.1,99.41,14974.0,87.8203,88.0948,87.7583,88.0328,14974.0
2021-01-19 14:30:00,99.43,99.5,99.14,99.4,30904.0,88.0505,88.1125,87.7937,88.024,30904.0
2021-01-19 15:00:00,99.44,99.62,99.3,99.45,29387.0,88.0594,88.2188,87.9354,88.0682,29387.0
2021-01-19 15:30:00,99.45,99.79,99.39,99.54,144149.0,88.0682,88.3693,88.0151,88.1479,144149.0
2021-01-20 09:30:00,99.31,99.31,98.25,98.71,59707.0,87.9443,87.9443,87.0056,87.4129,59707.0
2021-01-20 10:00:00,98.78,100.2,98.71,99.98,51522.0,87.4749,88.7324,87.4129,88.5376,51522.0
2021-01-20 10:30:00,100.02,100.6,99.93,100.42,22378.0,88.573,89.0866,88.4933,88.9272,22378.0
2021-01-20 11:00:00,100.48,100.48,99.77,99.77,28069.0,88.9804,88.9804,88.3516,88.3516,28069.0
2021-01-20 11:30:00,99.74,100.27,99.72,100.04,23857.0,88.325,88.7944,88.3073,88.5907,23857.0
2021-01-20 12:00:00,100.14,100.18,99.85,100.05,18145.0,88.6793,88.7147,88.4225,88.5996,18145.0
2021-01-20 12:30:00,100.05,100.6,99.95,100.51,12889.0,88.5996,89.0866,88.511,89.0069,12889.0
2021-01-20 13:00:00,100.53,100.73,100.32,100.4,19596.0,89.0246,89.2017,88.8387,88.9095,19596.0
2021-01-20 13:30:00,100.4,100.43,100.22,100.41,18362.0,88.9095,88.9361,88.7501,88.9184,18362.0
2021-01-20 14:00:00,100.43,100.5,99.98,100.06,12959.0,88.9361,88.9981,88.5376,88.6084,12959.0
2021-01-20 14:30:00,100.09,100.28,100.0,100.08,17521.0,88.635,88.8032,88.5553,88.6261,17521.0
2021-01-20 15:00:00,100.07,100.08,99.87,99.93,25780.0,88.6173,88.6261,88.4402,88.4933,25780.0
2021-01-20 15:30:00,99.92,100.5,99.89,100.01,180440.0,88.4844,88.9981,88.4579,88.5641,180440.0
2021-01-21 09:30:00,99.92,100.7,99.92,100.53,27717.0,88.4844,89.1752,88.4844,89.0246,27717.0
2021-01-21 10:00:00,100.64,101.81,100.62,101.74,39865.0,89.122,90.1581,89.1043,90.0962,39865.0
2021-01-21 10:30:00,101.83,102.1,101.65,101.95,45236.0,90.1759,90.4149,90.0165,90.2821,45236.0
2021-01-21 11:00:00,102.0,102.21,101.58,102.2,44530.0,90.3264,90.5124,89.9545,90.5035,44530.0
2021-01-21 11:30:00,102.16,102.2,101.74,102.02,18433.0,90.4681,90.5035,90.0962,90.3441,18433.0
2021-01-21 12:00:00,102.0,102.11,101.56,101.93,30338.0,90.3264,90.4238,89.9368,90.2644,30338.0
2021-01-21 12:30:00,101.89,101.91,101.19,101.42,18952.0,90.229,90.2467,89.6091,89.8128,18952.0
2021-01-21 13:00:00,101.46,101.85,101.42,101.65,18453.0,89.8482,90.1936,89.8128,90.0165,18453.0
2021-01-21 13:30:00,101.65,102.15,101.65,101.99,21941.0,90.0165,90.4592,90.0165,90.3175,21941.0
2021-01-21 14:00:00,101.99,102.32,101.87,102.21,17993.0,90.3175,90.6098,90.2113,90.5124,17993.0
2021-01-21 14:30:00,102.31,102.41,102.05,102.15,40141.0,90.6009,90.6895,90.3707,90.4592,40141.0
2021-01-21 15:00:00,102.14,102.5,102.09,102.45,30721.0,90.4504,90.7692,90.4061,90.7249,30721.0
2021-01-21 15:30:00,102.46,102.46,101.92,102.16,151358.0,90.7337,90.7337,90.2556,90.4681,151358.0
2021-01-22 09:30:00,101.29,101.77,100.27,100.99,23955.0,89.6977,90.1227,88.7944,89.432,23955.0
2021-01-22 10:00:00,101.02,101.4,100.33,100.5,39352.0,89.4586,89.7951,88.8475,88.9981,39352.0
2021-01-22 10:30:00,100.63,101.08,100.62,101.0,19705.0,89.1132,89.5117,89.1043,89.4408,19705.0
2021-01-22 11:00:00,100.95,101.15,100.58,100.8,21724.0,89.3966,89.5737,89.0689,89.2637,21724.0
2021-01-22 11:30:00,100.82,101.24,100.82,101.07,21463.0,89.2814,89.6534,89.2814,89.5028,21463.0
2021-01-22 12:00:00,101.15,101.29,100.95,101.11,8818.0,89.5737,89.6977,89.3966,89.5383,8818.0
2021-01-22 12:30:00,101.13,101.32,100.9,100.94,17410.0,89.556,89.7242,89.3523,89.3877,17410.0
2021-01-22 13:00:00,100.95,101.06,100.71,101.06,20439.0,89.3966,89.494,89.184,89.494,20439.0
2021-01-22 13:30:00,101.08,101.27,101.06,101.16,14106.0,89.5117,89.6799,89.494,89.5825,14106.0
2021-01-22 14:00:00,101.16,101.36,101.08,101.28,11706.0,89.5825,89.7596,89.5117,89.6888,11706.0
2021-01-22 14:30:00,101.2,101.5,101.16,101.5,14530.0,89.618,89.8836,89.5825,89.8836,14530.0
2021-01-22 15:00:00,101.48,101.83,101.44,101.82,29080.0,89.8659,90.1759,89.8305,90.167,29080.0
2021-01-22 15:30:00,101.81,101.9,101.59,101.64,102937.0,90.1581,90.2378,89.9633,90.0076,102937.0
2021-01-25 09:30:00,101.48,101.65,100.14,100.23,49109.0,89.8659,90.0165,88.6793,88.759,49109.0
2021-01-25 10:00:00,100.29,101.72,100.29,101.49,24427.0,88.8121,90.0784,88.8121,89.8748,24427.0
2021-01-25 10:30:00,101.52,102.22,100.47,100.47,50533.0,89.9013,90.5212,88.9715,88.9715,50533.0
2021-01-25 11:00:00,100.46,100.89,100.0,100.05,41571.0,88.9626,89.3434,88.5553,88.5996,41571.0
2021-01-25 11:30:00,100.09,101.21,100.01,101.14,39159.0,88.635,89.6268,88.5641,89.5648,39159.0
2021-01-25 12:00:00,101.18,101.49,100.92,101.11,33611.0,89.6002,89.8748,89.37,89.5383,33611.0
2021-01-25 12:30:00,101.1,101.6,100.99,101.45,27783.0,89.5294,89.9722,89.432,89.8393,27783.0
2021-01-25 13:00:00,101.51,101.86,101.15,101.78,28215.0,89.8925,90.2024,89.5737,90.1316,28215.0
2021-01-25 13:30:00,101.77,102.26,101.74,101.91,25059.0,90.1227,90.5566,90.0962,90.2467,25059.0
2021-01-25 14:00:00,101.96,101.99,101.57,101.7,32382.0,90.291,90.3175,89.9456,90.0607,32382.0
2021-01-25 14:30:00,101.69,101.75,101.03,101.29,53046.0,90.0519,90.105,89.4674,89.6977,53046.0
2021-01-25 15:00:00,101.33,101.78,101.32,101.58,65200.0,89.7331,90.1316,89.7242,89.9545,65200.0
2021-01-25 15:30:00,101.58,101.62,100.95,101.2,135267.0,89.9545,89.9899,89.3966,89.618,135267.0
2021-01-26 09:30:00,101.49,101.8,100.38,100.38,35759.0,89.8748,90.1493,88.8918,88.8918,35759.0
2021-01-26 10:00:00,100.34,100.88,100.09,100.86,14246.0,88.8564,89.3346,88.635,89.3169,14246.0
2021-01-26 10:30:00,100.9,100.91,100.0,100.11,15730.0,89.3523,89.3611,88.5553,88.6527,15730.0
2021-01-26 11:00:00,100.13,101.16,100.03,101.11,16668.0,88.6704,89.5825,88.5819,89.5383,16668.0
2021-01-26 11:30:00,101.03,101.09,100.73,100.98,22025.0,89.4674,89.5205,89.2017,89.4231,22025.0
2021-01-26 12:00:00,101.04,101.14,100.71,100.9,19066.0,89.4763,89.5648,89.184,89.3523,19066.0
2021-01-26 12:30:00,100.85,101.19,100.79,100.93,13874.0,89.308,89.6091,89.2549,89.3789,13874.0
2021-01-26 13:00:00,101.05,101.36,100.98,101.35,18684.0,89.4851,89.7596,89.4231,89.7508,18684.0
2021-01-26 13:30:00,101.33,101.42,101.05,101.06,50901.0,89.7331,89.8128,89.4851,89.494,50901.0
2021-01-26 14:00:00,101.07,101.48,101.04,101.33,24423.0,89.5028,89.8659,89.4763,89.7331,24423.0
2021-01-26 14:30:00,101.33,101.59,101.16,101.53,45051.0,89.7331,89.9633,89.5825,89.9102,45051.0
2021-01-26 15:00:00,101.54,102.05,101.49,101.96,24629.0,89.919,90.3707,89.8748,90.291,24629.0
2021-01-26 15:30:00,101.97,102.01,101.5,101.51,70026.0,90.2998,90.3353,89.8836,89.8925,70026.0
2021-01-27 09:30:00,100.07,100.49,96.84,96.84,70812.0,88.6173,88.9892,85.7569,85.7569,70812.0
2021-01-27 10:00:00,97.07,97.34,96.2,96.82,60693.0,85.9606,86.1997,85.1902,85.7392,60693.0
2021-01-27 10:30:00,97.04,98.61,96.66,98.57,56194.0,85.9341,87.3244,85.5975,87.2889,56194.0
2021-01-27 11:00:00,98.65,98.77,98.02,98.59,49579.0,87.3598,87.4661,86.8019,87.3067,49579.0
2021-01-27 11:30:00,98.65,99.13,98.59,98.7,70452.0,87.3598,87.7849,87.3067,87.4041,70452.0
2021-01-27 12:00:00,98.66,98.74,97.97,98.01,85848.0,87.3686,87.4395,86.7576,86.793,85848.0
2021-01-27 12:30:00,98.08,98.44,97.82,98.44,47616.0,86.855,87.1738,86.6248,87.1738,47616.0
2021-01-27 13:00:00,98.42,98.82,98.27,98.59,31466.0,87.1561,87.5103,87.0233,87.3067,31466.0
2021-01-27 13:30:00,98.56,98.82,98.46,98.47,25218.0,87.2801,87.5103,87.1915,87.2004,25218.0
2021-01-27 14:00:00,98.44,98.79,98.23,98.7,33992.0,87.1738,87.4838,86.9879,87.4041,33992.0
2021-01-27 14:30:00,98.73,98.83,98.2,98.58,48506.0,87.4306,87.5192,86.9613,87.2978,48506.0
2021-01-27 15:00:00,98.57,99.37,98.33,98.66,69954.0,87.2889,87.9974,87.0764,87.3686,69954.0
2021-01-27 15:30:00,98.7,98.93,98.17,98.8,157271.0,87.4041,87.6077,86.9347,87.4926,157271.0
2021-01-28 09:30:00,99.65,100.27,99.18,100.05,31371.0,88.2453,88.7944,87.8291,88.5996,31371.0
2021-01-28 10:00:00,99.96,100.33,99.64,100.0,24280.0,88.5199,88.8475,88.2365,88.5553,24280.0
2021-01-28 10:30:00,99.99,100.11,99.19,99.19,52982.0,88.5464,88.6527,87.838,87.838,52982.0
2021-01-28 11:00:00,99.29,99.55,98.73,98.73,29894.0,87.9265,88.1568,87.4306,87.4306,29894.0
2021-01-28 11:30:00,98.85,99.06,98.54,98.6,25412.0,87.5369,87.7229,87.2624,87.3155,25412.0
2021-01-28 12:00:00,98.69,98.9,97.69,98.01,34420.0,87.3952,87.5812,86.5097,86.793,34420.0
2021-01-28 12:30:00,98.02,98.46,97.55,97.6,36037.0,86.8019,87.1915,86.3857,86.43,36037.0
2021-01-28 13:00:00,97.62,98.03,97.5,97.81,32201.0,86.4477,86.8107,86.3414,86.6159,32201.0
2021-01-28 13:30:00,97.84,97.97,97.5,97.58,24478.0,86.6425,86.7576,86.3414,86.4123,24478.0
2021-01-28 14:00:00,97.57,97.7,97.3,97.67,52189.0,86.4034,86.5185,86.1643,86.492,52189.0
2021-01-28 14:30:00,97.68,97.76,97.37,97.43,44886.0,86.5008,86.5717,86.2263,86.2794,44886.0
2021-01-28 15:00:00,97.4,97.71,97.36,97.56,37210.0,86.2529,86.5274,86.2174,86.3945,37210.0
2021-01-28 15:30:00,97.56,97.65,96.87,96.89,126217.0,86.3945,86.4742,85.7835,85.8012,126217.0
2021-01-29 09:30:00,96.74,97.1,95.64,96.44,44930.0,85.6684,85.9872,84.6943,85.4027,44930.0
2021-01-29 10:00:00,96.44,97.58,96.28,96.31,175810.0,85.4027,86.4123,85.261,85.2876,175810.0
2021-01-29 10:30:00,96.34,96.53,96.04,96.46,34677.0,85.3142,85.4824,85.0485,85.4204,34677.0
2021-01-29 11:00:00,96.5,96.55,95.93,95.93,25228.0,85.4559,85.5001,84.9511,84.9511,25228.0
2021-01-29 11:30:00,95.92,95.99,95.25,95.38,27249.0,84.9422,85.0042,84.3489,84.464,27249.0
2021-01-29 12:00:00,95.41,95.47,94.78,95.24,41349.0,84.4906,84.5437,83.9327,84.3401,41349.0
2021-01-29 12:30:00,95.26,95.36,94.45,94.45,29532.0,84.3578,84.4463,83.6405,83.6405,29532.0
2021-01-29 13:00:00,94.33,94.97,94.01,94.94,36653.0,83.5342,84.101,83.2508,84.0744,36653.0
2021-01-29 13:30:00,94.94,94.94,94.11,94.16,28337.0,84.0744,84.0744,83.3394,83.3837,28337.0
2021-01-29 14:00:00,94.14,94.77,94.11,94.48,42128.0,83.3659,83.9238,83.3394,83.667,42128.0
2021-01-29 14:30:00,94.45,94.93,94.25,94.8,35345.0,83.6405,84.0655,83.4634,83.9504,35345.0
2021-01-29 15:00:00,94.85,95.44,94.85,95.17,48127.0,83.9947,84.5172,83.9947,84.2781,48127.0
2021-01-29 15:30:00,95.17,95.46,93.62,93.87,294651.0,84.2781,84.5349,82.9055,83.1268,294651.0
2021-02-01 09:30:00,94.15,95.43,94.15,94.7,36450.0,83.3748,84.5083,83.3748,83.8619,36450.0
2021-02-01 10:00:00,94.75,95.31,94.55,94.66,29843.0,83.9061,84.402,83.729,83.8264,29843.0
2021-02-01 10:30:00,94.75,95.04,94.41,94.97,22737.0,83.9061,84.1629,83.605,84.101,22737.0
2021-02-01 11:00:00,94.88,95.45,94.76,95.07,19397.0,84.0213,84.526,83.915,84.1895,19397.0
2021-02-01 11:30:00,94.93,95.44,94.65,94.65,29823.0,84.0655,84.5172,83.8176,83.8176,29823.0
2021-02-01 12:00:00,94.51,94.79,94.21,94.25,30550.0,83.6936,83.9416,83.4279,83.4634,30550.0
2021-02-01 12:30:00,94.29,94.38,93.66,94.22,25212.0,83.4988,83.5785,82.9409,83.4368,25212.0
2021-02-01 13:00:00,94.29,94.41,94.03,94.28,24936.0,83.4988,83.605,83.2685,83.4899,24936.0
2021-02-01 13:30:00,94.29,94.32,93.96,94.18,22523.0,83.4988,83.5253,83.2065,83.4014,22523.0
2021-02-01 14:00:00,94.14,94.61,94.08,94.5,20860.0,83.3659,83.7822,83.3128,83.6847,20860.0
2021-02-01 14:30:00,94.53,94.61,94.29,94.33,19995.0,83.7113,83.7822,83.4988,83.5342,19995.0
2021-02-01 15:00:00,94.32,94.63,94.28,94.46,26320.0,83.5253,83.7999,83.4899,83.6493,26320.0
2021-02-01 15:30:00,94.48,94.8,94.37,94.66,88904.0,83.667,83.9504,83.5696,83.8264,88904.0
2021-02-02 09:30:00,95.18,95.79,94.87,95.75,23582.0,84.2869,84.8271,84.0124,84.7917,23582.0
2021-02-02 10:00:00,95.84,96.36,95.73,95.89,16965.0,84.8714,85.3319,84.774,84.9157,16965.0
2021-02-02 10:30:00,96.01,97.22,95.86,97.11,61433.0,85.0219,86.0935,84.8891,85.996,61433.0
2021-02-02 11:00:00,97.05,97.61,97.04,97.21,22660.0,85.9429,86.4388,85.9341,86.0846,22660.0
2021-02-02 11:30:00,97.26,97.46,96.89,96.96,36713.0,86.1289,86.306,85.8012,85.8632,36713.0
2021-02-02 12:00:00,96.96,97.34,96.78,96.84,26509.0,85.8632,86.1997,85.7038,85.7569,26509.0
2021-02-02 12:30:00,96.78,96.93,96.59,96.83,23205.0,85.7038,85.8366,85.5356,85.7481,23205.0
2021-02-02 13:00:00,96.88,97.29,96.72,97.29,17156.0,85.7924,86.1554,85.6507,86.1554,17156.0
2021-02-02 13:30:00,97.31,97.78,97.3,97.7,22001.0,86.1732,86.5894,86.1643,86.5185,22001.0
2021-02-02 14:00:00,97.67,97.99,97.65,97.77,20704.0,86.492,86.7753,86.4742,86.5805,20704.0
2021-02-02 14:30:00,97.78,97.98,97.75,97.97,25312.0,86.5894,86.7665,86.5628,86.7576,25312.0
2021-02-02 15:00:00,97.91,98.0,97.71,97.81,25626.0,86.7045,86.7842,86.5274,86.6159,25626.0
2021-02-02 15:30:00,97.78,97.84,97.37,97.39,109655.0,86.5894,86.6425,86.2263,86.244,109655.0
2021-02-03 09:30:00,96.96,98.22,96.43,98.02,26389.0,85.8632,86.979,85.3939,86.8019,26389.0
2021-02-03 10:00:00,98.05,98.23,97.0,97.0,13456.0,86.8285,86.9879,85.8986,85.8986,13456.0
2021-02-03 10:30:00,97.07,97.7,97.05,97.58,22705.0,85.9606,86.5185,85.9429,86.4123,22705.0
2021-02-03 11:00:00,97.73,98.15,97.6,98.06,20349.0,86.5451,86.917,86.43,86.8373,20349.0
2021-02-03 11:30:00,98.12,98.48,97.98,98.46,15500.0,86.8904,87.2092,86.7665,87.1915,15500.0
2021-02-03 12:00:00,98.4,98.48,97.89,98.16,11000.0,87.1384,87.2092,86.6868,86.9259,11000.0
2021-02-03 12:30:00,98.15,98.54,98.05,98.47,12191.0,86.917,87.2624,86.8285,87.2004,12191.0
2021-02-03 13:00:00,98.47,98.89,98.45,98.89,13762.0,87.2004,87.5723,87.1827,87.5723,13762.0
2021-02-03 13:30:00,98.9,98.92,98.31,98.49,13277.0,87.5812,87.5989,87.0587,87.2181,13277.0
2021-02-03 14:00:00,98.5,98.68,98.45,98.55,8759.0,87.227,87.3864,87.1827,87.2712,8759.0
2021-02-03 14:30:00,98.56,98.78,98.49,98.66,9322.0,87.2801,87.4749,87.2181,87.3686,9322.0
2021-02-03 15:00:00,98.67,98.69,98.22,98.53,19453.0,87.3775,87.3952,86.979,87.2535,19453.0
2021-02-03 15:30:00,98.55,98.68,98.41,98.42,70475.0,87.2712,87.3864,87.1473,87.1561,70475.0
2021-02-04 09:30:00,99.0,99.67,98.39,99.49,29235.0,87.6697,88.2631,87.1295,88.1037,29235.0
2021-02-04 10:00:00,99.54,100.23,99.54,99.95,59662.0,88.1479,88.759,88.1479,88.511,59662.0
2021-02-04 10:30:00,99.89,100.06,99.46,99.96,27353.0,88.4579,88.6084,88.0771,88.5199,27353.0
2021-02-04 11:00:00,99.95,100.13,99.52,99.84,84902.0,88.511,88.6704,88.1302,88.4136,84902.0
2021-02-04 11:30:00,99.77,100.14,99.33,99.51,79335.0,88.3516,88.6793,87.962,88.1214,79335.0
2021-02-04 12:00:00,99.55,99.88,99.55,99.71,12886.0,88.1568,88.449,88.1568,88.2985,12886.0
2021-02-04 12:30:00,99.75,100.06,99.72,99.75,15564.0,88.3339,88.6084,88.3073,88.3339,15564.0
2021-02-04 13:00:00,99.83,99.87,99.69,99.77,9891.0,88.4047,88.4402,88.2808,88.3516,9891.0
2021-02-04 13:30:00,99.77,100.07,99.75,100.04,10690.0,88.3516,88.6173,88.3339,88.5907,10690.0
2021-02-04 14:00:00,100.06,100.16,99.82,100.0,13763.0,88.6084,88.697,88.3959,88.5553,13763.0
2021-02-04 14:30:00,100.04,100.32,100.03,100.2,10668.0,88.5907,88.8387,88.5819,88.7324,10668.0
2021-02-04 15:00:00,100.21,100.24,99.92,99.96,14611.0,88.7413,88.7678,88.4844,88.5199,14611.0
2021-02-04 15:30:00,99.93,100.46,99.89,100.4,87301.0,88.4933,88.9626,88.4579,88.9095,87301.0
2021-02-05 09:30:00,101.0,101.44,100.6,101.27,21025.0,89.4408,89.8305,89.0866,89.6799,21025.0
2021-02-05 10:00:00,101.37,101.37,100.72,101.11,18017.0,89.7685,89.7685,89.1929,89.5383,18017.0
2021-02-05 10:30:00,101.02,101.35,100.54,100.54,29377.0,89.4586,89.7508,89.0335,89.0335,29377.0
2021-02-05 11:00:00,100.61,100.64,100.18,100.54,9165.0,89.0955,89.122,88.7147,89.0335,9165.0
2021-02-05 11:30:00,100.67,100.82,100.38,100.43,12417.0,89.1486,89.2814,88.8918,88.9361,12417.0
2021-02-05 12:00:00,100.49,100.63,100.32,100.38,9056.0,88.9892,89.1132,88.8387,88.8918,9056.0
2021-02-05 12:30:00,100.39,100.81,100.39,100.81,26015.0,88.9007,89.2726,88.9007,89.2726,26015.0
2021-02-05 13:00:00,100.82,101.52,100.75,101.52,14275.0,89.2814,89.9013,89.2195,89.9013,14275.0
2021-02-05 13:30:00,101.5,101.74,101.43,101.5,37651.0,89.8836,90.0962,89.8216,89.8836,37651.0
2021-02-05 14:00:00,101.5,101.67,101.44,101.59,9085.0,89.8836,90.0342,89.8305,89.9633,9085.0
2021-02-05 14:30:00,101.67,101.72,101.4,101.44,12221.0,90.0342,90.0784,89.7951,89.8305,12221.0
2021-02-05 15:00:00,101.4,101.58,101.21,101.45,39689.0,89.7951,89.9545,89.6268,89.8393,39689.0
2021-02-05 15:30:00,101.46,101.71,101.38,101.68,64083.0,89.8482,90.0696,89.7774,90.043,64083.0
2021-02-08 09:30:00,102.0,103.41,101.74,103.25,46804.0,90.3264,91.575,90.0962,91.4333,46804.0
2021-02-08 10:00:00,103.27,103.32,102.76,102.96,30431.0,91.451,91.4953,90.9994,91.1765,30431.0
2021-02-08 10:30:00,103.02,103.27,102.42,102.49,61386.0,91.2297,91.451,90.6983,90.7603,61386.0
2021-02-08 11:00:00,102.46,102.63,102.24,102.44,32535.0,90.7337,90.8843,90.5389,90.716,32535.0
2021-02-08 11:30:00,102.42,102.81,102.05,102.63,25197.0,90.6983,91.0437,90.3707,90.8843,25197.0
2021-02-08 12:00:00,102.64,102.83,102.25,102.73,23052.0,90.8931,91.0614,90.5478,90.9728,23052.0
2021-02-08 12:30:00,102.69,103.03,102.68,103.03,16305.0,90.9374,91.2385,90.9286,91.2385,16305.0
2021-02-08 13:00:00,102.98,103.29,102.97,103.17,16706.0,91.1942,91.4688,91.1854,91.3625,16706.0
2021-02-08 13:30:00,103.18,103.2,102.89,102.9,12599.0,91.3713,91.3891,91.1145,91.1234,12599.0
2021-02-08 14:00:00,103.0,103.05,102.66,102.97,31022.0,91.2119,91.2562,90.9109,91.1854,31022.0
2021-02-08 14:30:00,102.95,103.48,102.94,103.41,29855.0,91.1677,91.637,91.1588,91.575,29855.0
2021-02-08 15:00:00,103.41,103.59,103.25,103.42,40686.0,91.575,91.7344,91.4333,91.5839,40686.0
2021-02-08 15:30:00,103.44,103.63,103.36,103.61,91547.0,91.6016,91.7698,91.5307,91.7521,91547.0
2021-02-09 09:30:00,103.65,104.25,102.97,103.8,41930.0,91.7876,92.3189,91.1854,91.9204,41930.0
2021-02-09 10:00:00,103.9,104.1,103.35,103.41,17811.0,92.0089,92.1861,91.5219,91.575,17811.0
2021-02-09 10:30:00,103.41,103.69,103.16,103.53,23341.0,91.575,91.823,91.3536,91.6813,23341.0
2021-02-09 11:00:00,103.56,103.86,103.47,103.68,32645.0,91.7079,91.9735,91.6282,91.8141,32645.0
2021-02-09 11:30:00,103.63,104.01,103.63,103.97,17894.0,91.7698,92.1064,91.7698,92.0709,17894.0
2021-02-09 12:00:00,103.97,104.28,103.96,104.14,14322.0,92.0709,92.3455,92.0621,92.2215,14322.0
2021-02-09 12:30:00,104.23,104.27,103.98,104.0,21969.0,92.3012,92.3366,92.0798,92.0975,21969.0
2021-02-09 13:00:00,104.05,104.05,103.65,103.68,23666.0,92.1418,92.1418,91.7876,91.8141,23666.0
2021-02-09 13:30:00,103.67,103.85,103.52,103.81,21486.0,91.8053,91.9647,91.6724,91.9292,21486.0
2021-02-09 14:00:00,103.82,103.92,103.71,103.8,15408.0,91.9381,92.0267,91.8407,91.9204,15408.0
2021-02-09 14:30:00,103.81,103.92,103.77,103.85,25457.0,91.9292,92.0267,91.8938,91.9647,25457.0
2021-02-09 15:00:00,103.85,103.95,103.81,103.87,23827.0,91.9647,92.0532,91.9292,91.9824,23827.0
2021-02-09 15:30:00,103.89,103.89,103.58,103.69,87385.0,92.0001,92.0001,91.7256,91.823,87385.0
2021-02-10 09:30:00,104.13,104.29,103.14,103.14,25053.0,92.2126,92.3543,91.3359,91.3359,25053.0
2021-02-10 10:00:00,103.22,103.29,102.75,102.89,22039.0,91.4068,91.4688,90.9906,91.1145,22039.0
2021-02-10 10:30:00,102.87,102.93,102.43,102.77,28781.0,91.0968,91.15,90.7072,91.0083,28781.0
2021-02-10 11:00:00,102.71,103.46,102.6,103.2,24176.0,90.9551,91.6193,90.8577,91.3891,24176.0
2021-02-10 11:30:00,103.2,103.31,102.72,102.93,20704.0,91.3891,91.4865,90.964,91.15,20704.0
2021-02-10 12:00:00,102.85,102.88,102.53,102.74,16031.0,91.0791,91.1057,90.7957,90.9817,16031.0
2021-02-10 12:30:00,102.71,102.84,102.5,102.53,17700.0,90.9551,91.0703,90.7692,90.7957,17700.0
2021-02-10 13:00:00,102.53,102.99,102.5,102.99,15267.0,90.7957,91.2031,90.7692,91.2031,15267.0
2021-02-10 13:30:00,102.95,103.12,102.91,103.0,7504.0,91.1677,91.3182,91.1322,91.2119,7504.0
2021-02-10 14:00:00,103.07,103.29,103.0,103.2,15873.0,91.2739,91.4688,91.2119,91.3891,15873.0
2021-02-10 14:30:00,103.19,103.48,103.17,103.27,12480.0,91.3802,91.637,91.3625,91.451,12480.0
2021-02-10 15:00:00,103.27,103.38,102.87,102.94,20093.0,91.451,91.5485,91.0968,91.1588,20093.0
2021-02-10 15:30:00,102.94,103.16,102.8,103.16,91228.0,91.1588,91.3536,91.0348,91.3536,91228.0
2021-02-11 09:30:00,103.11,103.23,102.12,102.13,26889.0,91.3094,91.4156,90.4327,90.4415,26889.0
2021-02-11 10:00:00,102.09,102.5,102.06,102.26,19269.0,90.4061,90.7692,90.3795,90.5566,19269.0
2021-02-11 10:30:00,102.28,102.43,101.76,101.76,22592.0,90.5743,90.7072,90.1139,90.1139,22592.0
2021-02-11 11:00:00,101.74,101.77,101.41,101.43,17696.0,90.0962,90.1227,89.8039,89.8216,17696.0
2021-02-11 11:30:00,101.47,101.66,101.46,101.54,10708.0,89.8571,90.0253,89.8482,89.919,10708.0
2021-02-11 12:00:00,101.54,101.54,100.87,100.91,16908.0,89.919,89.919,89.3257,89.3611,16908.0
2021-02-11 12:30:00,100.91,101.13,100.44,100.78,18079.0,89.3611,89.556,88.9449,89.246,18079.0
2021-02-11 13:00:00,100.85,100.97,100.54,100.77,12252.0,89.308,89.4143,89.0335,89.2372,12252.0
2021-02-11 13:30:00,100.79,100.83,100.4,100.66,10727.0,89.2549,89.2903,88.9095,89.1398,10727.0
2021-02-11 14:00:00,100.6,100.88,100.45,100.82,16512.0,89.0866,89.3346,88.9538,89.2814,16512.0
2021-02-11 14:30:00,100.78,100.91,100.66,100.79,15062.0,89.246,89.3611,89.1398,89.2549,15062.0
2021-02-11 15:00:00,100.78,100.97,100.49,100.49,18584.0,89.246,89.4143,88.9892,88.9892,18584.0
2021-02-11 15:30:00,100.56,100.78,100.45,100.53,144509.0,89.0512,89.246,88.9538,89.0246,144509.0
2021-02-12 09:30:00,99.62,100.62,99.37,100.57,33025.0,88.2188,89.1043,87.9974,89.0601,33025.0
2021-02-12 10:00:00,100.61,100.92,100.48,100.62,16664.0,89.0955,89.37,88.9804,89.1043,16664.0
2021-02-12 10:30:00,100.61,101.23,100.45,100.86,17472.0,89.0955,89.6445,88.9538,89.3169,17472.0
2021-02-12 11:00:00,100.83,100.9,100.25,100.32,18715.0,89.2903,89.3523,88.7767,88.8387,18715.0
2021-02-12 11:30:00,100.3,100.36,99.89,99.93,19520.0,88.821,88.8741,88.4579,88.4933,19520.0
2021-02-12 12:00:00,99.99,100.17,99.65,99.87,16528.0,88.5464,88.7058,88.2453,88.4402,16528.0
2021-02-12 12:30:00,99.85,100.1,99.69,99.91,11682.0,88.4225,88.6438,88.2808,88.4756,11682.0
2021-02-12 13:00:00,99.9,100.01,99.24,99.31,26556.0,88.4667,88.5641,87.8823,87.9443,26556.0
2021-02-12 13:30:00,99.31,99.43,99.2,99.27,32095.0,87.9443,88.0505,87.8468,87.9088,32095.0
2021-02-12 14:00:00,99.3,99.33,98.9,98.95,77081.0,87.9354,87.962,87.5812,87.6255,77081.0
2021-02-12 14:30:00,98.95,99.07,98.87,98.94,26619.0,87.6255,87.7317,87.5546,87.6166,26619.0
2021-02-12 15:00:00,98.98,99.22,98.81,99.06,37299.0,87.652,87.8646,87.5015,87.7229,37299.0
2021-02-12 15:30:00,99.04,99.36,98.66,99.31,262664.0,87.7052,87.9885,87.3686,87.9443,262664.0
2021-02-16 09:30:00,100.08,102.07,99.69,101.0,62649.0,88.6261,90.3884,88.2808,89.4408,62649.0
2021-02-16 10:00:00,101.11,102.17,101.06,102.17,71692.0,89.5383,90.4769,89.494,90.4769,71692.0
2021-02-16 10:30:00,102.14,102.47,101.52,101.75,49026.0,90.4504,90.7426,89.9013,90.105,49026.0
2021-02-16 11:00:00,101.8,102.08,101.13,101.21,28757.0,90.1493,90.3972,89.556,89.6268,28757.0
2021-02-16 11:30:00,101.2,101.71,101.19,101.52,27277.0,89.618,90.0696,89.6091,89.9013,27277.0
2021-02-16 12:00:00,101.54,102.15,101.54,102.02,30096.0,89.919,90.4592,89.919,90.3441,30096.0
2021-02-16 12:30:00,102.04,102.09,101.87,101.88,18372.0,90.3618,90.4061,90.2113,90.2201,18372.0
2021-02-16 13:00:00,101.89,102.09,101.86,102.09,21717.0,90.229,90.4061,90.2024,90.4061,21717.0
2021-02-16 13:30:00,102.1,102.12,101.91,102.0,32010.0,90.4149,90.4327,90.2467,90.3264,32010.0
2021-02-16 14:00:00,102.02,102.63,101.97,102.56,31008.0,90.3441,90.8843,90.2998,90.8223,31008.0
2021-02-16 14:30:00,102.52,102.52,102.0,102.1,24628.0,90.7869,90.7869,90.3264,90.4149,24628.0
2021-02-16 15:00:00,102.11,102.11,101.57,101.7,34934.0,90.4238,90.4238,89.9456,90.0607,34934.0
2021-02-16 15:30:00,101.67,102.02,101.57,102.01,120173.0,90.0342,90.3441,89.9456,90.3353,120173.0
2021-02-17 09:30:00,101.25,101.4,98.25,99.46,79457.0,89.6622,89.7951,87.0056,88.0771,79457.0
2021-02-17 10:00:00,99.31,100.19,99.03,99.75,21692.0,87.9443,88.7235,87.6963,88.3339,21692.0
2021-02-17 10:30:00,99.71,99.82,98.88,99.52,30046.0,88.2985,88.3959,87.5635,88.1302,30046.0
2021-02-17 11:00:00,99.52,99.58,98.92,99.38,48723.0,88.1302,88.1834,87.5989,88.0062,48723.0
2021-02-17 11:30:00,99.42,99.71,98.93,99.23,29954.0,88.0417,88.2985,87.6077,87.8734,29954.0
2021-02-17 12:00:00,99.26,99.84,99.23,99.56,41889.0,87.9,88.4136,87.8734,88.1656,41889.0
2021-02-17 12:30:00,99.54,99.68,98.64,98.64,38463.0,88.1479,88.2719,87.3509,87.3509,38463.0
2021-02-17 13:00:00,98.6,98.77,98.23,98.72,70705.0,87.3155,87.4661,86.9879,87.4218,70705.0
2021-02-17 13:30:00,98.77,99.45,98.75,99.35,33251.0,87.4661,88.0682,87.4483,87.9797,33251.0
2021-02-17 14:00:00,99.28,99.41,98.84,99.01,27185.0,87.9177,88.0328,87.528,87.6786,27185.0
2021-02-17 14:30:00,98.93,99.2,98.85,98.99,27854.0,87.6077,87.8468,87.5369,87.6609,27854.0
2021-02-17 15:00:00,98.94,99.54,98.94,99.42,41349.0,87.6166,88.1479,87.6166,88.0417,41349.0
2021-02-17 15:30:00,99.41,99.42,98.44,98.83,182511.0,88.0328,88.0417,87.1738,87.5192,182511.0
2021-02-18 09:30:00,98.24,100.33,98.24,99.81,47825.0,86.9967,88.8475,86.9967,88.387,47825.0
2021-02-18 10:00:00,99.76,100.25,99.29,99.93,30163.0,88.3428,88.7767,87.9265,88.4933,30163.0
2021-02-18 10:30:00,99.94,100.18,99.57,100.18,27007.0,88.5022,88.7147,88.1745,88.7147,27007.0
2021-02-18 11:00:00,100.13,100.96,99.94,100.54,36631.0,88.6704,89.4054,88.5022,89.0335,36631.0
2021-02-18 11:30:00,100.54,100.61,100.35,100.61,23558.0,89.0335,89.0955,88.8652,89.0955,23558.0
2021-02-18 12:00:00,100.6,101.2,100.49,100.97,30686.0,89.0866,89.618,88.9892,89.4143,30686.0
2021-02-18 12:30:00,101.0,101.18,100.75,101.13,19640.0,89.4408,89.6002,89.2195,89.556,19640.0
2021-02-18 13:00:00,101.24,101.39,100.81,101.35,43259.0,89.6534,89.7862,89.2726,89.7508,43259.0
2021-02-18 13:30:00,101.34,101.4,101.24,101.26,46571.0,89.7419,89.7951,89.6534,89.6711,46571.0
2021-02-18 14:00:00,101.25,101.42,100.88,101.25,112089.0,89.6622,89.8128,89.3346,89.6622,112089.0
2021-02-18 14:30:00,101.25,101.66,101.1,101.1,32846.0,89.6622,90.0253,89.5294,89.5294,32846.0
2021-02-18 15:00:00,101.09,101.37,101.03,101.18,39936.0,89.5205,89.7685,89.4674,89.6002,39936.0
2021-02-18 15:30:00,101.21,101.45,101.04,101.09,179789.0,89.6268,89.8393,89.4763,89.5205,179789.0
2021-02-19 09:30:00,101.77,101.89,100.32,101.49,57455.0,90.1227,90.229,88.8387,89.8748,57455.0
2021-02-19 10:00:00,101.41,101.96,101.21,101.53,42730.0,89.8039,90.291,89.6268,89.9102,42730.0
2021-02-19 10:30:00,101.46,101.69,101.15,101.49,17860.0,89.8482,90.0519,89.5737,89.8748,17860.0
2021-02-19 11:00:00,101.53,101.97,101.47,101.72,30865.0,89.9102,90.2998,89.8571,90.0784,30865.0
2021-02-19 11:30:00,101.66,101.92,101.56,101.73,34574.0,90.0253,90.2556,89.9368,90.0873,34574.0
2021-02-19 12:00:00,101.75,102.3,101.47,101.73,135985.0,90.105,90.5921,89.8571,90.0873,135985.0
2021-02-19 12:30:00,101.67,102.35,101.66,102.35,36438.0,90.0342,90.6363,90.0253,90.6363,36438.0
2021-02-19 13:00:00,102.32,102.43,102.15,102.33,19864.0,90.6098,90.7072,90.4592,90.6186,19864.0
2021-02-19 13:30:00,102.28,102.9,102.28,102.86,21976.0,90.5743,91.1234,90.5743,91.088,21976.0
2021-02-19 14:00:00,102.82,102.82,101.86,101.9,34897.0,91.0525,91.0525,90.2024,90.2378,34897.0
2021-02-19 14:30:00,101.9,102.44,101.85,102.31,22535.0,90.2378,90.716,90.1936,90.6009,22535.0
2021-02-19 15:00:00,102.31,102.53,102.01,102.16,23737.0,90.6009,90.7957,90.3353,90.4681,23737.0
2021-02-19 15:30:00,102.13,102.77,102.07,102.49,136271.0,90.4415,91.0083,90.3884,90.7603,136271.0
2021-02-22 09:30:00,101.46,102.38,101.43,102.21,38520.0,89.8482,90.6629,89.8216,90.5124,38520.0
2021-02-22 10:00:00,102.06,102.46,101.77,102.38,33453.0,90.3795,90.7337,90.1227,90.6629,33453.0
2021-02-22 10:30:00,102.47,103.15,102.39,102.57,29796.0,90.7426,91.3448,90.6718,90.8312,29796.0
2021-02-22 11:00:00,102.51,103.54,102.45,103.39,21474.0,90.778,91.6901,90.7249,91.5573,21474.0
2021-02-22 11:30:00,103.38,103.92,103.35,103.72,18659.0,91.5485,92.0267,91.5219,91.8495,18659.0
2021-02-22 12:00:00,103.7,104.1,103.69,104.06,31208.0,91.8318,92.1861,91.823,92.1506,31208.0
2021-02-22 12:30:00,104.1,104.67,104.1,104.58,23214.0,92.1861,92.6908,92.1861,92.6111,23214.0
2021-02-22 13:00:00,104.65,104.97,104.41,104.65,45947.0,92.6731,92.9565,92.4606,92.6731,45947.0
2021-02-22 13:30:00,104.68,105.05,104.61,104.76,32147.0,92.6997,93.0273,92.6377,92.7705,32147.0
2021-02-22 14:00:00,104.81,104.9,104.45,104.52,22005.0,92.8148,92.8945,92.496,92.558,22005.0
2021-02-22 14:30:00,104.59,104.91,104.55,104.73,25796.0,92.62,92.9034,92.5846,92.744,25796.0
2021-02-22 15:00:00,104.72,104.92,104.42,104.51,37404.0,92.7351,92.9122,92.4694,92.5491,37404.0
2021-02-22 15:30:00,104.51,104.81,104.44,104.57,87573.0,92.5491,92.8148,92.4871,92.6023,87573.0
2021-02-23 09:30:00,105.0,105.66,104.24,105.28,88678.0,92.9831,93.5675,92.31,93.231,88678.0
2021-02-23 10:00:00,105.17,105.59,104.37,104.47,34919.0,93.1336,93.5055,92.4252,92.5137,34919.0
2021-02-23 10:30:00,104.45,104.9,104.33,104.67,25340.0,92.496,92.8945,92.3897,92.6908,25340.0
2021-02-23 11:00:00,104.72,105.34,104.72,105.18,29180.0,92.7351,93.2841,92.7351,93.1425,29180.0
2021-02-23 11:30:00,105.08,105.49,105.07,105.19,26701.0,93.0539,93.417,93.045,93.1513,26701.0
2021-02-23 12:00:00,105.29,105.98,105.13,105.75,33219.0,93.2399,93.8509,93.0982,93.6472,33219.0
2021-02-23 12:30:00,105.78,105.98,105.41,105.47,19312.0,93.6738,93.8509,93.3461,93.3993,19312.0
2021-02-23 13:00:00,105.51,105.98,105.51,105.98,16012.0,93.4347,93.8509,93.4347,93.8509,16012.0
2021-02-23 13:30:00,105.9,106.38,105.89,106.26,29570.0,93.7801,94.2051,93.7712,94.0988,29570.0
2021-02-23 14:00:00,106.21,106.38,106.03,106.16,32221.0,94.0546,94.2051,93.8952,94.0103,32221.0
2021-02-23 14:30:00,106.19,106.21,105.75,106.02,20664.0,94.0369,94.0546,93.6472,93.8863,20664.0
2021-02-23 15:00:00,105.96,106.26,104.89,105.2,72724.0,93.8332,94.0988,92.8856,93.1602,72724.0
2021-02-23 15:30:00,105.24,105.41,104.6,104.83,181005.0,93.1956,93.3461,92.6288,92.8325,181005.0
2021-02-24 09:30:00,104.85,105.56,104.42,104.42,34694.0,92.8502,93.479,92.4694,92.4694,34694.0
2021-02-24 10:00:00,104.59,105.09,104.36,105.05,16821.0,92.62,93.0628,92.4163,93.0273,16821.0
2021-02-24 10:30:00,105.05,105.33,104.89,105.0,12856.0,93.0273,93.2753,92.8856,92.9831,12856.0
2021-02-24 11:00:00,104.95,105.81,104.73,105.81,31149.0,92.9388,93.7004,92.744,93.7004,31149.0
2021-02-24 11:30:00,105.89,106.43,105.76,106.43,17882.0,93.7712,94.2494,93.6561,94.2494,17882.0
2021-02-24 12:00:00,106.42,106.77,106.32,106.77,25709.0,94.2405,94.5505,94.152,94.5505,25709.0
2021-02-24 12:30:00,106.7,106.85,106.56,106.65,12207.0,94.4885,94.6213,94.3645,94.4442,12207.0
2021-02-24 13:00:00,106.63,107.02,106.62,107.01,26079.0,94.4265,94.7719,94.4176,94.763,26079.0
2021-02-24 13:30:00,106.97,107.06,106.67,106.83,16971.0,94.7276,94.8073,94.4619,94.6036,16971.0
2021-02-24 14:00:00,106.72,106.78,105.83,105.84,20303.0,94.5062,94.5593,93.7181,93.7269,20303.0
2021-02-24 14:30:00,105.87,106.04,105.48,105.68,33600.0,93.7535,93.904,93.4081,93.5852,33600.0
2021-02-24 15:00:00,105.63,106.39,105.57,106.28,33269.0,93.541,94.214,93.4878,94.1166,33269.0
2021-02-24 15:30:00,106.25,106.42,106.03,106.29,95527.0,94.09,94.2405,93.8952,94.1254,95527.0
2021-02-25 09:30:00,106.31,107.12,106.08,106.9,28042.0,94.1431,94.8604,93.9395,94.6656,28042.0
2021-02-25 10:00:00,106.93,107.08,106.65,106.67,28004.0,94.6922,94.825,94.4442,94.4619,28004.0
2021-02-25 10:30:00,106.79,106.81,105.8,106.1,29817.0,94.5682,94.5859,93.6915,93.9572,29817.0
2021-02-25 11:00:00,106.12,106.36,105.85,105.89,9583.0,93.9749,94.1874,93.7358,93.7712,9583.0
2021-02-25 11:30:00,105.82,105.94,105.46,105.72,27426.0,93.7092,93.8155,93.3904,93.6207,27426.0
2021-02-25 12:00:00,105.59,106.0,105.49,105.76,19029.0,93.5055,93.8686,93.417,93.6561,19029.0
2021-02-25 12:30:00,105.64,105.81,105.26,105.26,18400.0,93.5498,93.7004,93.2133,93.2133,18400.0
2021-02-25 13:00:00,105.25,105.69,104.84,105.68,20263.0,93.2044,93.5941,92.8414,93.5852,20263.0
2021-02-25 13:30:00,105.68,105.93,105.48,105.78,13498.0,93.5852,93.8066,93.4081,93.6738,13498.0
2021-02-25 14:00:00,105.74,106.62,105.7,106.46,16190.0,93.6384,94.4176,93.6029,94.276,16190.0
2021-02-25 14:30:00,106.44,106.49,105.99,106.14,14975.0,94.2582,94.3025,93.8598,93.9926,14975.0
2021-02-25 15:00:00,106.18,106.26,105.55,105.62,22433.0,94.028,94.0988,93.4701,93.5321,22433.0
2021-02-25 15:30:00,105.59,105.96,105.24,105.36,74581.0,93.5055,93.8332,93.1956,93.3019,74581.0
2021-02-26 09:30:00,106.2,107.07,105.67,106.47,39769.0,94.0457,94.8161,93.5764,94.2848,39769.0
2021-02-26 10:00:00,106.34,106.79,105.36,105.36,42546.0,94.1697,94.5682,93.3019,93.3019,42546.0
2021-02-26 10:30:00,105.36,106.29,105.36,105.77,29504.0,93.3019,94.1254,93.3019,93.6649,29504.0
2021-02-26 11:00:00,105.7,105.77,104.87,105.03,23316.0,93.6029,93.6649,92.8679,93.0096,23316.0
2021-02-26 11:30:00,104.93,105.67,104.93,105.36,19785.0,92.9211,93.5764,92.9211,93.3019,19785.0
2021-02-26 12:00:00,105.52,105.95,105.39,105.82,37565.0,93.4435,93.8243,93.3284,93.7092,37565.0
2021-02-26 12:30:00,105.84,106.03,105.54,105.54,28271.0,93.7269,93.8952,93.4613,93.4613,28271.0
2021-02-26 13:00:00,105.53,105.71,105.3,105.55,15894.0,93.4524,93.6118,93.2487,93.4701,15894.0
2021-02-26 13:30:00,105.57,105.57,104.88,105.14,19836.0,93.4878,93.4878,92.8768,93.107,19836.0
2021-02-26 14:00:00,105.15,105.6,105.0,105.6,29593.0,93.1159,93.5144,92.9831,93.5144,29593.0
2021-02-26 14:30:00,105.63,105.71,105.07,105.36,35871.0,93.541,93.6118,93.045,93.3019,35871.0
2021-02-26 15:00:00,105.39,106.07,105.39,105.78,70714.0,93.3284,93.9306,93.3284,93.6738,70714.0
2021-02-26 15:30:00,105.74,106.67,105.35,105.35,391710.0,93.6384,94.4619,93.293,93.293,391710.0
2021-03-01 09:30:00,106.39,107.56,106.16,106.7,54716.0,94.214,95.2501,94.0103,94.4885,54716.0
2021-03-01 10:00:00,106.84,107.64,106.74,107.07,25783.0,94.6125,95.3209,94.5239,94.8161,25783.0
2021-03-01 10:30:00,107.08,107.49,106.92,107.29,28527.0,94.825,95.1881,94.6833,95.011,28527.0
2021-03-01 11:00:00,107.32,107.36,106.83,107.07,22453.0,95.0375,95.073,94.6036,94.8161,22453.0
2021-03-01 11:30:00,107.07,107.43,106.93,107.35,24755.0,94.8161,95.1349,94.6922,95.0641,24755.0
2021-03-01 12:00:00,107.44,107.73,107.4,107.61,32928.0,95.1438,95.4006,95.1084,95.2943,32928.0
2021-03-01 12:30:00,107.61,108.15,107.5,108.12,23879.0,95.2943,95.7725,95.1969,95.746,23879.0
2021-03-01 13:00:00,108.09,108.35,108.01,108.24,31988.0,95.7194,95.9497,95.6486,95.8522,31988.0
2021-03-01 13:30:00,108.26,108.63,108.23,108.63,35217.0,95.87,96.1976,95.8434,96.1976,35217.0
2021-03-01 14:00:00,108.63,108.99,108.57,108.67,57915.0,96.1976,96.5164,96.1445,96.233,57915.0
2021-03-01 14:30:00,108.68,109.14,108.6,108.75,51997.0,96.2419,96.6492,96.171,96.3039,51997.0
2021-03-01 15:00:00,108.78,108.85,108.19,108.65,44914.0,96.3304,96.3924,95.808,96.2153,44914.0
2021-03-01 15:30:00,108.67,108.92,108.24,108.3,223640.0,96.233,96.4544,95.8522,95.9054,223640.0
2021-03-02 09:30:00,108.11,108.22,106.86,107.37,30129.0,95.7371,95.8345,94.6302,95.0818,30129.0
2021-03-02 10:00:00,107.49,107.86,107.22,107.27,30115.0,95.1881,95.5157,94.949,94.9933,30115.0
2021-03-02 10:30:00,107.22,107.43,106.56,107.19,23572.0,94.949,95.1349,94.3645,94.9224,23572.0
2021-03-02 11:00:00,107.21,108.01,106.8,108.01,46619.0,94.9401,95.6486,94.577,95.6486,46619.0
2021-03-02 11:30:00,107.96,107.97,107.52,107.77,31500.0,95.6043,95.6131,95.2146,95.436,31500.0
2021-03-02 12:00:00,107.69,109.06,107.69,108.84,34485.0,95.3652,96.5784,95.3652,96.3836,34485.0
2021-03-02 12:30:00,108.84,109.23,108.84,109.08,23909.0,96.3836,96.7289,96.3836,96.5961,23909.0
2021-03-02 13:00:00,109.12,109.4,109.1,109.19,18044.0,96.6315,96.8795,96.6138,96.6935,18044.0
2021-03-02 13:30:00,109.2,109.68,109.19,109.63,33779.0,96.7024,97.1274,96.6935,97.0832,33779.0
2021-03-02 14:00:00,109.53,109.85,109.28,109.5,30070.0,96.9946,97.278,96.7732,96.968,30070.0
2021-03-02 14:30:00,109.51,109.84,109.5,109.78,26921.0,96.9769,97.2691,96.968,97.216,26921.0
2021-03-02 15:00:00,109.78,109.92,109.41,109.5,56541.0,97.216,97.34,96.8883,96.968,56541.0
2021-03-02 15:30:00,109.5,109.74,109.04,109.24,143246.0,96.968,97.1806,96.5607,96.7378,143246.0
2021-03-03 09:30:00,109.55,110.73,109.28,110.51,58215.0,97.0123,98.0573,96.7732,97.8624,58215.0
2021-03-03 10:00:00,110.4,110.93,110.17,110.57,36635.0,97.765,98.2344,97.5614,97.9156,36635.0
2021-03-03 10:30:00,110.57,110.59,110.09,110.19,33038.0,97.9156,97.9333,97.4905,97.5791,33038.0
2021-03-03 11:00:00,110.19,111.18,110.14,111.04,37734.0,97.5791,98.4558,97.5348,98.3318,37734.0
2021-03-03 11:30:00,111.0,111.27,110.63,111.27,41463.0,98.2964,98.5355,97.9687,98.5355,41463.0
2021-03-03 12:00:00,111.19,111.73,110.91,111.73,32037.0,98.4646,98.9428,98.2167,98.9428,32037.0
2021-03-03 12:30:00,111.73,112.1,111.59,111.96,28361.0,98.9428,99.2705,98.8188,99.1465,28361.0
2021-03-03 13:00:00,111.98,112.68,111.95,112.68,36970.0,99.1642,99.7841,99.1376,99.7841,36970.0
2021-03-03 13:30:00,112.65,112.71,111.87,112.22,26507.0,99.7575,99.8107,99.0668,99.3767,26507.0
2021-03-03 14:00:00,112.26,112.37,111.9,112.21,40918.0,99.4122,99.5096,99.0934,99.3679,40918.0
2021-03-03 14:30:00,112.18,112.18,111.01,111.1,79192.0,99.3413,99.3413,98.3052,98.3849,79192.0
2021-03-03 15:00:00,111.12,111.19,110.73,110.75,64048.0,98.4026,98.4646,98.0573,98.075,64048.0
2021-03-03 15:30:00,110.75,110.83,110.13,110.26,137508.0,98.075,98.1458,97.5259,97.6411,137508.0
2021-03-04 09:30:00,109.1,110.92,109.1,110.65,44884.0,97.3457,98.9696,97.3457,98.7287,44884.0
2021-03-04 10:00:00,110.77,110.79,109.14,109.24,43686.0,98.8358,98.8536,97.3814,97.4706,43686.0
2021-03-04 10:30:00,109.27,109.47,108.44,108.8,38510.0,97.4974,97.6758,96.7568,97.078,38510.0
2021-03-04 11:00:00,108.81,109.33,108.8,109.18,33683.0,97.0869,97.5509,97.078,97.4171,33683.0
2021-03-04 11:30:00,109.19,109.66,109.19,109.44,27460.0,97.426,97.8453,97.426,97.649,27460.0
2021-03-04 12:00:00,109.44,109.89,109.13,109.17,29158.0,97.649,98.0506,97.3724,97.4081,29158.0
2021-03-04 12:30:00,109.15,109.41,108.62,108.77,45922.0,97.3903,97.6223,96.9174,97.0512,45922.0
2021-03-04 13:00:00,108.73,109.02,107.49,107.91,49768.0,97.0155,97.2743,95.9091,96.2839,49768.0
2021-03-04 13:30:00,107.87,107.98,105.96,106.0,48327.0,96.2482,96.3463,94.544,94.5797,48327.0
2021-03-04 14:00:00,106.05,107.12,105.85,107.1,34207.0,94.6243,95.579,94.4458,95.5612,34207.0
2021-03-04 14:30:00,107.06,107.93,106.82,107.72,34651.0,95.5255,96.3017,95.3113,96.1144,34651.0
2021-03-04 15:00:00,107.72,107.82,107.03,107.21,53924.0,96.1144,96.2036,95.4987,95.6593,53924.0
2021-03-04 15:30:00,107.16,107.79,107.14,107.58,151321.0,95.6147,96.1768,95.5968,95.9894,151321.0
2021-03-05 09:30:00,108.74,109.31,108.15,108.87,29631.0,97.0245,97.533,96.498,97.1405,29631.0
2021-03-05 10:00:00,108.9,109.48,108.6,109.22,25743.0,97.1672,97.6847,96.8995,97.4527,25743.0
2021-03-05 10:30:00,109.03,109.84,109.03,109.34,35300.0,97.2832,98.0059,97.2832,97.5598,35300.0
2021-03-05 11:00:00,109.23,109.36,108.81,109.16,34608.0,97.4617,97.5777,97.0869,97.3992,34608.0
2021-03-05 11:30:00,109.22,110.16,109.14,110.16,46567.0,97.4527,98.2915,97.3814,98.2915,46567.0
2021-03-05 12:00:00,110.13,110.84,110.06,110.8,36190.0,98.2647,98.8982,98.2022,98.8625,36190.0
2021-03-05 12:30:00,110.86,111.31,110.75,111.06,19206.0,98.9161,99.3176,98.8179,99.0945,19206.0
2021-03-05 13:00:00,111.03,111.07,110.53,110.73,39824.0,99.0677,99.1034,98.6216,98.8001,39824.0
2021-03-05 13:30:00,110.79,111.81,110.68,111.74,31782.0,98.8536,99.7637,98.7554,99.7012,31782.0
2021-03-05 14:00:00,111.79,111.89,111.12,111.89,21299.0,99.7459,99.8351,99.148,99.8351,21299.0
2021-03-05 14:30:00,111.91,112.6,111.9,112.53,31846.0,99.8529,100.4686,99.844,100.4061,31846.0
2021-03-05 15:00:00,112.54,112.88,112.41,112.72,39573.0,100.4151,100.7184,100.2991,100.5757,39573.0
2021-03-05 15:30:00,112.68,113.17,112.58,112.75,92187.0,100.54,100.9772,100.4507,100.6024,92187.0
2021-03-08 09:30:00,113.43,115.25,112.64,114.55,62516.0,101.2092,102.8331,100.5043,102.2085,62516.0
2021-03-08 10:00:00,114.84,115.98,114.66,115.68,56907.0,102.4673,103.4844,102.3066,103.2168,56907.0
2021-03-08 10:30:00,115.55,116.44,115.45,116.3,48691.0,103.1008,103.8949,103.0115,103.77,48691.0
2021-03-08 11:00:00,116.38,116.82,116.08,116.71,42502.0,103.8413,104.2339,103.5737,104.1358,42502.0
2021-03-08 11:30:00,116.62,116.73,115.96,116.44,58729.0,104.0555,104.1536,103.4666,103.8949,58729.0
2021-03-08 12:00:00,116.4,117.64,116.39,117.19,90251.0,103.8592,104.9656,103.8503,104.5641,90251.0
2021-03-08 12:30:00,117.15,118.1,117.12,117.98,67060.0,104.5284,105.376,104.5016,105.269,67060.0
2021-03-08 13:00:00,118.0,118.84,118.0,118.49,163391.0,105.2868,106.0363,105.2868,105.724,163391.0
2021-03-08 13:30:00,118.38,118.44,116.8,116.88,57000.0,105.6259,105.6794,104.2161,104.2875,57000.0
2021-03-08 14:00:00,116.93,117.8,116.93,117.52,43581.0,104.3321,105.1083,104.3321,104.8585,43581.0
2021-03-08 14:30:00,117.5,117.79,117.2,117.77,34037.0,104.8407,105.0994,104.573,105.0816,34037.0
2021-03-08 15:00:00,117.72,117.72,117.11,117.51,29974.0,105.037,105.037,104.4927,104.8496,29974.0
2021-03-08 15:30:00,117.54,117.98,116.81,116.88,140817.0,104.8764,105.269,104.225,104.2875,140817.0
2021-03-09 09:30:00,116.66,117.0,115.33,115.74,49323.0,104.0912,104.3945,102.9045,103.2703,49323.0
2021-03-09 10:00:00,115.77,115.77,114.55,115.32,33439.0,103.2971,103.2971,102.2085,102.8955,33439.0
2021-03-09 10:30:00,115.25,116.04,114.77,115.97,71877.0,102.8331,103.538,102.4048,103.4755,71877.0
2021-03-09 11:00:00,116.03,116.56,115.91,115.94,62079.0,103.529,104.0019,103.422,103.4487,62079.0
2021-03-09 11:30:00,115.85,116.08,115.23,115.27,66905.0,103.3684,103.5737,102.8152,102.8509,66905.0
2021-03-09 12:00:00,115.29,115.42,115.04,115.41,56823.0,102.8688,102.9848,102.6457,102.9758,56823.0
2021-03-09 12:30:00,115.4,115.64,115.0,115.11,35141.0,102.9669,103.1811,102.61,102.7082,35141.0
2021-03-09 13:00:00,115.11,115.35,115.02,115.29,27885.0,102.7082,102.9223,102.6279,102.8688,27885.0
2021-03-09 13:30:00,115.35,115.42,115.03,115.12,29727.0,102.9223,102.9848,102.6368,102.7171,29727.0
2021-03-09 14:00:00,115.09,115.26,114.71,114.71,26866.0,102.6903,102.842,102.3513,102.3513,26866.0
2021-03-09 14:30:00,114.71,114.83,114.16,114.35,39734.0,102.3513,102.4583,101.8605,102.03,39734.0
2021-03-09 15:00:00,114.35,114.83,114.23,114.59,48401.0,102.03,102.4583,101.923,102.2442,48401.0
2021-03-09 15:30:00,114.56,114.56,113.46,113.49,169093.0,102.2174,102.2174,101.2359,101.2627,169093.0
2021-03-10 09:30:00,113.94,114.34,112.79,113.67,33124.0,101.6642,102.0211,100.6381,101.4233,33124.0
2021-03-10 10:00:00,113.79,114.15,113.28,113.82,19091.0,101.5304,101.8516,101.0753,101.5571,19091.0
2021-03-10 10:30:00,113.82,114.71,113.82,114.26,19768.0,101.5571,102.3513,101.5571,101.9497,19768.0
2021-03-10 11:00:00,114.39,114.64,114.23,114.37,20462.0,102.0657,102.2888,101.923,102.0479,20462.0
2021-03-10 11:30:00,114.44,114.49,114.09,114.23,23333.0,102.1103,102.155,101.7981,101.923,23333.0
2021-03-10 12:00:00,114.29,114.83,114.25,114.54,21503.0,101.9765,102.4583,101.9408,102.1996,21503.0
2021-03-10 12:30:00,114.59,114.81,114.44,114.56,9260.0,102.2442,102.4405,102.1103,102.2174,9260.0
2021-03-10 13:00:00,114.51,115.22,114.42,115.2,20217.0,102.1728,102.8063,102.0925,102.7885,20217.0
2021-03-10 13:30:00,115.18,115.56,115.13,115.29,18879.0,102.7706,103.1097,102.726,102.8688,18879.0
2021-03-10 14:00:00,115.29,115.67,115.01,115.44,16774.0,102.8688,103.2078,102.6189,103.0026,16774.0
2021-03-10 14:30:00,115.38,115.75,115.34,115.58,14173.0,102.9491,103.2792,102.9134,103.1275,14173.0
2021-03-10 15:00:00,115.54,115.57,115.21,115.3,26612.0,103.0918,103.1186,102.7974,102.8777,26612.0
2021-03-10 15:30:00,115.3,115.6,115.09,115.19,81050.0,102.8777,103.1454,102.6903,102.7795,81050.0
2021-03-11 09:30:00,114.43,115.47,113.91,114.5,32798.0,102.1014,103.0294,101.6375,102.1639,32798.0
2021-03-11 10:00:00,114.55,114.56,113.64,114.41,14518.0,102.2085,102.2174,101.3965,102.0836,14518.0
2021-03-11 10:30:00,114.39,114.42,113.67,113.94,52120.0,102.0657,102.0925,101.4233,101.6642,52120.0
2021-03-11 11:00:00,113.93,115.2,113.93,115.07,33649.0,101.6553,102.7885,101.6553,102.6725,33649.0
2021-03-11 11:30:00,114.99,115.07,114.11,114.11,16518.0,102.6011,102.6725,101.8159,101.8159,16518.0
2021-03-11 12:00:00,114.21,114.47,113.98,114.35,16577.0,101.9051,102.1371,101.6999,102.03,16577.0
2021-03-11 12:30:00,114.44,114.5,114.07,114.14,22548.0,102.1103,102.1639,101.7802,101.8427,22548.0
2021-03-11 13:00:00,114.17,114.49,114.04,114.34,16749.0,101.8694,102.155,101.7534,102.0211,16749.0
2021-03-11 13:30:00,114.37,114.37,113.83,114.11,10900.0,102.0479,102.0479,101.5661,101.8159,10900.0
2021-03-11 14:00:00,114.16,114.44,114.1,114.21,16655.0,101.8605,102.1103,101.807,101.9051,16655.0
2021-03-11 14:30:00,114.19,114.24,113.89,113.89,17851.0,101.8873,101.9319,101.6196,101.6196,17851.0
2021-03-11 15:00:00,113.91,113.99,113.53,113.73,26115.0,101.6375,101.7088,101.2984,101.4768,26115.0
2021-03-11 15:30:00,113.75,113.87,113.33,113.65,134700.0,101.4947,101.6018,101.1199,101.4055,134700.0
2021-03-12 09:30:00,114.86,115.72,113.95,114.2,35083.0,102.4851,103.2524,101.6731,101.8962,35083.0
2021-03-12 10:00:00,114.21,115.24,114.08,115.04,21042.0,101.9051,102.8242,101.7891,102.6457,21042.0
2021-03-12 10:30:00,114.99,115.08,114.53,114.68,18046.0,102.6011,102.6814,102.1907,102.3245,18046.0
2021-03-12 11:00:00,114.56,114.87,114.14,114.39,18658.0,102.2174,102.494,101.8427,102.0657,18658.0
2021-03-12 11:30:00,114.4,114.63,114.12,114.62,19509.0,102.0747,102.2799,101.8248,102.271,19509.0
2021-03-12 12:00:00,114.67,114.86,114.52,114.61,18084.0,102.3156,102.4851,102.1817,102.262,18084.0
2021-03-12 12:30:00,114.57,114.62,114.22,114.39,16601.0,102.2263,102.271,101.9141,102.0657,16601.0
2021-03-12 13:00:00,114.45,114.7,114.44,114.53,12335.0,102.1193,102.3423,102.1103,102.1907,12335.0
2021-03-12 13:30:00,114.56,114.81,114.38,114.61,23396.0,102.2174,102.4405,102.0568,102.262,23396.0
2021-03-12 14:00:00,114.53,114.73,114.41,114.61,20627.0,102.1907,102.3691,102.0836,102.262,20627.0
2021-03-12 14:30:00,114.62,114.8,114.42,114.61,19334.0,102.271,102.4316,102.0925,102.262,19334.0
2021-03-12 15:00:00,114.57,114.97,114.5,114.82,24241.0,102.2263,102.5832,102.1639,102.4494,24241.0
2021-03-12 15:30:00,114.8,114.95,114.4,114.59,90031.0,102.4316,102.5654,102.0747,102.2442,90031.0
2021-03-15 09:30:00,114.14,114.71,113.48,113.83,28916.0,101.8427,102.3513,101.2538,101.5661,28916.0
2021-03-15 10:00:00,113.75,114.06,112.96,113.87,29564.0,101.4947,101.7713,100.7898,101.6018,29564.0
2021-03-15 10:30:00,113.92,114.51,113.79,114.23,34156.0,101.6464,102.1728,101.5304,101.923,34156.0
2021-03-15 11:00:00,114.16,114.79,114.0,114.51,24752.0,101.8605,102.4226,101.7178,102.1728,24752.0
2021-03-15 11:30:00,114.53,114.67,114.12,114.51,23074.0,102.1907,102.3156,101.8248,102.1728,23074.0
2021-03-15 12:00:00,114.47,115.1,114.46,114.87,20861.0,102.1371,102.6992,102.1282,102.494,20861.0
2021-03-15 12:30:00,114.79,114.85,114.37,114.63,15371.0,102.4226,102.4762,102.0479,102.2799,15371.0
2021-03-15 13:00:00,114.69,114.97,114.62,114.72,16716.0,102.3334,102.5832,102.271,102.3602,16716.0
2021-03-15 13:30:00,114.69,114.98,114.49,114.98,14356.0,102.3334,102.5922,102.155,102.5922,14356.0
2021-03-15 14:00:00,114.98,115.66,114.9,115.66,20436.0,102.5922,103.1989,102.5208,103.1989,20436.0
2021-03-15 14:30:00,115.66,115.68,115.09,115.13,14665.0,103.1989,103.2168,102.6903,102.726,14665.0
2021-03-15 15:00:00,115.2,115.24,115.01,115.08,19721.0,102.7885,102.8242,102.6189,102.6814,19721.0
2021-03-15 15:30:00,115.11,116.06,114.94,115.97,111830.0,102.7082,103.5558,102.5565,103.4755,111830.0
2021-03-16 09:30:00,115.33,115.33,113.79,114.05,33214.0,102.9045,102.9045,101.5304,101.7624,33214.0
2021-03-16 10:00:00,113.87,114.07,113.08,113.28,28743.0,101.6018,101.7802,100.8969,101.0753,28743.0
2021-03-16 10:30:00,113.32,113.69,113.25,113.36,23602.0,101.111,101.4412,101.0486,101.1467,23602.0
2021-03-16 11:00:00,113.4,114.05,113.25,113.88,25346.0,101.1824,101.7624,101.0486,101.6107,25346.0
2021-03-16 11:30:00,113.95,114.33,113.77,114.33,21961.0,101.6731,102.0122,101.5125,102.0122,21961.0
2021-03-16 12:00:00,114.34,114.86,114.24,114.33,18209.0,102.0211,102.4851,101.9319,102.0122,18209.0
2021-03-16 12:30:00,114.34,114.6,114.18,114.28,11361.0,102.0211,102.2531,101.8784,101.9676,11361.0
2021-03-16 13:00:00,114.28,114.46,113.86,113.86,18933.0,101.9676,102.1282,101.5928,101.5928,18933.0
2021-03-16 13:30:00,113.89,114.06,113.75,113.85,24989.0,101.6196,101.7713,101.4947,101.5839,24989.0
2021-03-16 14:00:00,113.78,113.97,113.75,113.87,18923.0,101.5215,101.691,101.4947,101.6018,18923.0
2021-03-16 14:30:00,113.88,114.37,113.76,114.31,16169.0,101.6107,102.0479,101.5036,101.9944,16169.0
2021-03-16 15:00:00,114.27,114.5,114.15,114.21,14270.0,101.9587,102.1639,101.8516,101.9051,14270.0
2021-03-16 15:30:00,114.2,114.53,114.07,114.48,57111.0,101.8962,102.1907,101.7802,102.146,57111.0
2021-03-17 09:30:00,115.02,115.56,114.4,115.03,23399.0,102.6279,103.1097,102.0747,102.6368,23399.0
2021-03-17 10:00:00,115.11,115.3,114.65,115.1,22589.0,102.7082,102.8777,102.2977,102.6992,22589.0
2021-03-17 10:30:00,115.16,115.22,114.61,114.85,24959.0,102.7528,102.8063,102.262,102.4762,24959.0
2021-03-17 11:00:00,114.82,115.44,114.82,115.37,15931.0,102.4494,103.0026,102.4494,102.9402,15931.0
2021-03-17 11:30:00,115.45,116.15,115.27,115.86,59704.0,103.0115,103.6361,102.8509,103.3774,59704.0
2021-03-17 12:00:00,115.77,116.14,115.56,115.7,15027.0,103.2971,103.6272,103.1097,103.2346,15027.0
2021-03-17 12:30:00,115.65,115.71,115.27,115.66,16378.0,103.19,103.2435,102.8509,103.1989,16378.0
2021-03-17 13:00:00,115.73,115.77,115.18,115.31,12280.0,103.2614,103.2971,102.7706,102.8866,12280.0
2021-03-17 13:30:00,115.26,115.4,114.46,114.53,22108.0,102.842,102.9669,102.1282,102.1907,22108.0
2021-03-17 14:00:00,114.56,115.47,114.56,114.99,17702.0,102.2174,103.0294,102.2174,102.6011,17702.0
2021-03-17 14:30:00,114.87,115.26,114.83,114.9,21157.0,102.494,102.842,102.4583,102.5208,21157.0
2021-03-17 15:00:00,114.91,115.1,114.53,114.55,22007.0,102.5297,102.6992,102.1907,102.2085,22007.0
2021-03-17 15:30:00,114.65,114.87,114.4,114.58,76925.0,102.2977,102.494,102.0747,102.2353,76925.0
2021-03-18 09:30:00,114.64,115.43,114.5,114.9,20896.0,102.2888,102.9937,102.1639,102.5208,20896.0
2021-03-18 10:00:00,114.93,115.78,114.88,115.61,19662.0,102.5476,103.306,102.5029,103.1543,19662.0
2021-03-18 10:30:00,115.68,116.53,115.55,116.25,32214.0,103.2168,103.9752,103.1008,103.7253,32214.0
2021-03-18 11:00:00,116.31,116.85,116.18,116.73,22328.0,103.7789,104.2607,103.6629,104.1536,22328.0
2021-03-18 11:30:00,116.76,116.96,116.41,116.85,47292.0,104.1804,104.3588,103.8681,104.2607,47292.0
2021-03-18 12:00:00,116.9,117.53,116.71,116.91,24264.0,104.3053,104.8674,104.1358,104.3142,24264.0
2021-03-18 12:30:00,116.91,117.25,116.65,116.65,13441.0,104.3142,104.6176,104.0822,104.0822,13441.0
2021-03-18 13:00:00,116.61,117.12,116.61,116.64,14839.0,104.0466,104.5016,104.0466,104.0733,14839.0
2021-03-18 13:30:00,116.73,117.14,116.72,116.84,16052.0,104.1536,104.5195,104.1447,104.2518,16052.0
2021-03-18 14:00:00,116.88,116.89,116.23,116.48,19362.0,104.2875,104.2964,103.7075,103.9306,19362.0
2021-03-18 14:30:00,116.46,116.51,115.75,116.26,35541.0,103.9127,103.9573,103.2792,103.7343,35541.0
2021-03-18 15:00:00,116.25,116.35,116.01,116.18,31265.0,103.7253,103.8146,103.5112,103.6629,31265.0
2021-03-18 15:30:00,116.21,116.22,115.42,115.93,125192.0,103.6897,103.6986,102.9848,103.4398,125192.0
2021-03-19 09:30:00,115.66,115.7,114.02,115.14,114067.0,103.1989,103.2346,101.7356,102.7349,114067.0
2021-03-19 10:00:00,115.4,116.54,115.4,115.93,41497.0,102.9669,103.9841,102.9669,103.4398,41497.0
2021-03-19 10:30:00,115.96,116.52,115.74,115.81,32500.0,103.4666,103.9663,103.2703,103.3327,32500.0
2021-03-19 11:00:00,115.87,116.12,115.52,115.58,21481.0,103.3863,103.6093,103.074,103.1275,21481.0
2021-03-19 11:30:00,115.56,116.46,115.56,116.14,17284.0,103.1097,103.9127,103.1097,103.6272,17284.0
2021-03-19 12:00:00,116.17,116.32,115.79,116.11,26414.0,103.654,103.7878,103.3149,103.6004,26414.0
2021-03-19 12:30:00,116.07,116.09,115.42,115.54,22622.0,103.5647,103.5826,102.9848,103.0918,22622.0
2021-03-19 13:00:00,115.59,115.63,115.08,115.29,20787.0,103.1364,103.1721,102.6814,102.8688,20787.0
2021-03-19 13:30:00,115.34,115.82,115.22,115.76,16475.0,102.9134,103.3417,102.8063,103.2881,16475.0
2021-03-19 14:00:00,115.82,116.05,115.7,115.85,25984.0,103.3417,103.5469,103.2346,103.3684,25984.0
2021-03-19 14:30:00,115.94,116.63,115.92,116.62,37627.0,103.4487,104.0644,103.4309,104.0555,37627.0
2021-03-19 15:00:00,116.64,116.77,116.44,116.59,35067.0,104.0733,104.1893,103.8949,104.0287,35067.0
2021-03-19 15:30:00,116.62,118.0,116.59,117.28,368630.0,104.0555,105.2868,104.0287,104.6444,368630.0
2021-03-22 09:30:00,116.84,116.89,115.45,115.71,41573.0,104.2518,104.2964,103.0115,103.2435,41573.0
2021-03-22 10:00:00,115.79,115.84,114.93,115.23,44372.0,103.3149,103.3595,102.5476,102.8152,44372.0
2021-03-22 10:30:00,115.33,115.77,115.06,115.21,23473.0,102.9045,103.2971,102.6636,102.7974,23473.0
2021-03-22 11:00:00,115.16,115.69,115.1,115.56,37951.0,102.7528,103.2257,102.6992,103.1097,37951.0
2021-03-22 11:30:00,115.53,115.63,114.54,114.84,75797.0,103.0829,103.1721,102.1996,102.4673,75797.0
2021-03-22 12:00:00,114.88,115.04,114.46,114.9,21024.0,102.5029,102.6457,102.1282,102.5208,21024.0
2021-03-22 12:30:00,114.92,114.97,114.53,114.56,20857.0,102.5386,102.5832,102.1907,102.2174,20857.0
2021-03-22 13:00:00,114.6,115.11,114.58,115.02,21090.0,102.2531,102.7082,102.2353,102.6279,21090.0
2021-03-22 13:30:00,115.06,115.18,114.82,114.95,22207.0,102.6636,102.7706,102.4494,102.5654,22207.0
2021-03-22 14:00:00,114.86,115.66,114.86,115.53,23724.0,102.4851,103.1989,102.4851,103.0829,23724.0
2021-03-22 14:30:00,115.57,115.83,115.47,115.75,35432.0,103.1186,103.3506,103.0294,103.2792,35432.0
2021-03-22 15:00:00,115.78,115.94,115.47,115.47,21502.0,103.306,103.4487,103.0294,103.0294,21502.0
2021-03-22 15:30:00,115.52,115.58,114.62,115.34,112913.0,103.074,103.1275,102.271,102.9134,112913.0
2021-03-23 09:30:00,114.28,116.0,114.08,115.77,24247.0,101.9676,103.5023,101.7891,103.2971,24247.0
2021-03-23 10:00:00,115.77,116.08,115.36,115.6,22329.0,103.2971,103.5737,102.9312,103.1454,22329.0
2021-03-23 10:30:00,115.62,115.87,115.26,115.35,23724.0,103.1632,103.3863,102.842,102.9223,23724.0
2021-03-23 11:00:00,115.52,116.44,115.41,116.37,18920.0,103.074,103.8949,102.9758,103.8324,18920.0
2021-03-23 11:30:00,116.34,116.5,115.89,116.35,38989.0,103.8056,103.9484,103.4041,103.8146,38989.0
2021-03-23 12:00:00,116.33,116.5,115.76,116.14,20513.0,103.7967,103.9484,103.2881,103.6272,20513.0
2021-03-23 12:30:00,116.1,116.34,115.51,115.66,32307.0,103.5915,103.8056,103.0651,103.1989,32307.0
2021-03-23 13:00:00,115.69,116.15,115.69,116.12,19380.0,103.2257,103.6361,103.2257,103.6093,19380.0
2021-03-23 13:30:00,116.11,116.26,115.5,115.56,15073.0,103.6004,103.7343,103.0561,103.1097,15073.0
2021-03-23 14:00:00,115.52,115.6,115.08,115.09,13870.0,103.074,103.1454,102.6814,102.6903,13870.0
2021-03-23 14:30:00,115.11,115.11,114.64,114.71,15050.0,102.7082,102.7082,102.2888,102.3513,15050.0
2021-03-23 15:00:00,114.73,114.99,114.4,114.9,25987.0,102.3691,102.6011,102.0747,102.5208,25987.0
2021-03-23 15:30:00,114.83,114.86,114.27,114.72,80354.0,102.4583,102.4851,101.9587,102.3602,80354.0
2021-03-24 09:30:00,114.75,116.04,114.75,115.45,39110.0,102.3869,103.538,102.3869,103.0115,39110.0
2021-03-24 10:00:00,115.39,115.68,115.08,115.59,15404.0,102.958,103.2168,102.6814,103.1364,15404.0
2021-03-24 10:30:00,115.53,115.82,115.3,115.55,22306.0,103.0829,103.3417,102.8777,103.1008,22306.0
2021-03-24 11:00:00,115.56,116.14,115.3,115.44,35118.0,103.1097,103.6272,102.8777,103.0026,35118.0
2021-03-24 11:30:00,115.5,116.08,115.39,115.87,22490.0,103.0561,103.5737,102.958,103.3863,22490.0
2021-03-24 12:00:00,115.88,116.36,115.88,116.21,25286.0,103.3952,103.8235,103.3952,103.6897,25286.0
2021-03-24 12:30:00,116.22,116.38,115.92,115.92,21030.0,103.6986,103.8413,103.4309,103.4309,21030.0
2021-03-24 13:00:00,115.83,115.92,115.39,115.47,14177.0,103.3506,103.4309,102.958,103.0294,14177.0
2021-03-24 13:30:00,115.55,115.81,115.44,115.64,17024.0,103.1008,103.3327,103.0026,103.1811,17024.0
2021-03-24 14:00:00,115.56,115.58,115.3,115.31,15491.0,103.1097,103.1275,102.8777,102.8866,15491.0
2021-03-24 14:30:00,115.3,115.61,115.17,115.43,17492.0,102.8777,103.1543,102.7617,102.9937,17492.0
2021-03-24 15:00:00,115.28,115.6,115.06,115.08,21107.0,102.8598,103.1454,102.6636,102.6814,21107.0
2021-03-24 15:30:00,115.1,115.21,114.74,114.74,115486.0,102.6992,102.7974,102.378,102.378,115486.0
2021-03-25 09:30:00,115.2,115.2,113.64,113.81,32709.0,102.7885,102.7885,101.3965,101.5482,32709.0
2021-03-25 10:00:00,114.01,114.93,113.9,114.86,23370.0,101.7267,102.5476,101.6285,102.4851,23370.0
2021-03-25 10:30:00,114.84,115.07,114.61,114.85,18840.0,102.4673,102.6725,102.262,102.4762,18840.0
2021-03-25 11:00:00,114.87,115.67,114.21,115.05,31638.0,102.494,103.2078,101.9051,102.6546,31638.0
2021-03-25 11:30:00,115.18,115.66,115.0,115.63,25625.0,102.7706,103.1989,102.61,103.1721,25625.0
2021-03-25 12:00:00,115.57,116.08,115.34,115.88,27515.0,103.1186,103.5737,102.9134,103.3952,27515.0
2021-03-25 12:30:00,115.87,116.65,115.87,116.54,19589.0,103.3863,104.0822,103.3863,103.9841,19589.0
2021-03-25 13:00:00,116.49,116.5,115.93,116.33,24778.0,103.9395,103.9484,103.4398,103.7967,24778.0
2021-03-25 13:30:00,116.34,116.57,116.06,116.13,21363.0,103.8056,104.0109,103.5558,103.6183,21363.0
2021-03-25 14:00:00,116.02,116.32,115.83,116.01,36196.0,103.5201,103.7878,103.3506,103.5112,36196.0
2021-03-25 14:30:00,116.0,116.72,116.0,116.72,17573.0,103.5023,104.1447,103.5023,104.1447,17573.0
2021-03-25 15:00:00,116.71,117.07,116.48,116.93,23767.0,104.1358,104.457,103.9306,104.3321,23767.0
2021-03-25 15:30:00,116.93,117.18,116.77,117.02,79028.0,104.3321,104.5551,104.1893,104.4124,79028.0
2021-03-26 09:30:00,117.69,118.0,116.95,117.54,25735.0,105.0102,105.2868,104.3499,104.8764,25735.0
2021-03-26 10:00:00,117.54,118.55,117.02,118.44,19046.0,104.8764,105.7775,104.4124,105.6794,19046.0
2021-03-26 10:30:00,118.34,118.34,117.82,117.82,13032.0,105.5902,105.5902,105.1262,105.1262,13032.0
2021-03-26 11:00:00,117.85,117.99,117.23,117.72,12893.0,105.153,105.2779,104.5998,105.037,12893.0
2021-03-26 11:30:00,117.79,118.12,117.74,118.05,12106.0,105.0994,105.3939,105.0548,105.3314,12106.0
2021-03-26 12:00:00,118.02,118.46,117.84,117.88,14323.0,105.3046,105.6972,105.144,105.1797,14323.0
2021-03-26 12:30:00,118.01,118.53,118.0,118.33,10685.0,105.2957,105.7597,105.2868,105.5812,10685.0
2021-03-26 13:00:00,118.35,118.6,118.03,118.14,8798.0,105.5991,105.8222,105.3136,105.4117,8798.0
2021-03-26 13:30:00,118.12,118.3,117.99,118.3,18415.0,105.3939,105.5545,105.2779,105.5545,18415.0
2021-03-26 14:00:00,118.25,118.26,117.51,117.79,18983.0,105.5099,105.5188,104.8496,105.0994,18983.0
2021-03-26 14:30:00,117.8,118.11,117.5,118.0,19916.0,105.1083,105.3849,104.8407,105.2868,19916.0
2021-03-26 15:00:00,117.99,118.37,117.9,118.18,29173.0,105.2779,105.6169,105.1976,105.4474,29173.0
2021-03-26 15:30:00,118.12,118.62,117.91,118.54,134302.0,105.3939,105.84,105.2065,105.7686,134302.0
2021-03-29 09:30:00,117.5,118.51,117.5,118.2,43466.0,104.8407,105.7419,104.8407,105.4653,43466.0
2021-03-29 10:00:00,118.23,118.41,117.28,117.5,24272.0,105.492,105.6526,104.6444,104.8407,24272.0
2021-03-29 10:30:00,117.35,117.53,117.08,117.25,17718.0,104.7068,104.8674,104.4659,104.6176,17718.0
2021-03-29 11:00:00,117.16,117.82,117.16,117.82,12176.0,104.5373,105.1262,104.5373,105.1262,12176.0
2021-03-29 11:30:00,117.7,117.85,117.47,117.54,15119.0,105.0191,105.153,104.8139,104.8764,15119.0
2021-03-29 12:00:00,117.51,117.66,117.06,117.6,11103.0,104.8496,104.9834,104.4481,104.9299,11103.0
2021-03-29 12:30:00,117.59,117.59,117.24,117.24,15698.0,104.921,104.921,104.6087,104.6087,15698.0
2021-03-29 13:00:00,117.29,117.48,116.8,117.06,21858.0,104.6533,104.8228,104.2161,104.4481,21858.0
2021-03-29 13:30:00,117.09,117.44,116.94,117.1,14163.0,104.4748,104.7871,104.341,104.4838,14163.0
2021-03-29 14:00:00,117.05,117.56,116.91,117.41,10183.0,104.4391,104.8942,104.3142,104.7604,10183.0
2021-03-29 14:30:00,117.49,117.64,117.2,117.51,16331.0,104.8317,104.9656,104.573,104.8496,16331.0
2021-03-29 15:00:00,117.56,117.69,117.41,117.53,24319.0,104.8942,105.0102,104.7604,104.8674,24319.0
2021-03-29 15:30:00,117.49,117.76,117.03,117.16,64740.0,104.8317,105.0727,104.4213,104.5373,64740.0
2021-03-30 09:30:00,117.26,117.83,117.21,117.46,12422.0,104.6265,105.1351,104.5819,104.805,12422.0
2021-03-30 10:00:00,117.41,117.64,117.09,117.5,17772.0,104.7604,104.9656,104.4748,104.8407,17772.0
2021-03-30 10:30:00,117.5,117.74,117.17,117.23,17757.0,104.8407,105.0548,104.5462,104.5998,17757.0
2021-03-30 11:00:00,117.32,117.55,117.04,117.2,9793.0,104.6801,104.8853,104.4302,104.573,9793.0
2021-03-30 11:30:00,117.22,117.34,116.66,116.77,14854.0,104.5908,104.6979,104.0912,104.1893,14854.0
2021-03-30 12:00:00,116.79,117.21,116.7,116.72,14604.0,104.2072,104.5819,104.1269,104.1447,14604.0
2021-03-30 12:30:00,116.84,117.27,116.84,117.19,8469.0,104.2518,104.6354,104.2518,104.5641,8469.0
2021-03-30 13:00:00,117.18,117.34,116.76,116.81,21515.0,104.5551,104.6979,104.1804,104.225,21515.0
2021-03-30 13:30:00,116.89,117.24,116.71,117.14,41384.0,104.2964,104.6087,104.1358,104.5195,41384.0
2021-03-30 14:00:00,117.07,117.59,116.94,117.52,17359.0,104.457,104.921,104.341,104.8585,17359.0
2021-03-30 14:30:00,117.47,117.5,117.11,117.45,17324.0,104.8139,104.8407,104.4927,104.7961,17324.0
2021-03-30 15:00:00,117.42,117.75,117.38,117.7,28945.0,104.7693,105.0637,104.7336,105.0191,28945.0
2021-03-30 15:30:00,117.69,117.86,117.18,117.57,107196.0,105.0102,105.1619,104.5551,104.9031,107196.0
2021-03-31 09:30:00,116.57,116.84,115.58,115.66,41757.0,104.0109,104.2518,103.1275,103.1989,41757.0
2021-03-31 10:00:00,115.79,116.08,115.23,115.34,28086.0,103.3149,103.5737,102.8152,102.9134,28086.0
2021-03-31 10:30:00,115.41,115.96,115.22,115.94,32307.0,102.9758,103.4666,102.8063,103.4487,32307.0
2021-03-31 11:00:00,115.94,116.54,115.57,115.99,42573.0,103.4487,103.9841,103.1186,103.4934,42573.0
2021-03-31 11:30:00,115.93,116.68,115.72,116.5,37223.0,103.4398,104.109,103.2524,103.9484,37223.0
2021-03-31 12:00:00,116.51,116.6,116.21,116.34,26053.0,103.9573,104.0376,103.6897,103.8056,26053.0
2021-03-31 12:30:00,116.33,116.71,116.19,116.68,17582.0,103.7967,104.1358,103.6718,104.109,17582.0
2021-03-31 13:00:00,116.75,116.75,116.51,116.59,22566.0,104.1715,104.1715,103.9573,104.0287,22566.0
2021-03-31 13:30:00,116.59,117.15,116.59,117.15,20695.0,104.0287,104.5284,104.0287,104.5284,20695.0
2021-03-31 14:00:00,117.1,117.1,116.26,116.28,28292.0,104.4838,104.4838,103.7343,103.7521,28292.0
2021-03-31 14:30:00,116.3,116.89,116.3,116.39,36373.0,103.77,104.2964,103.77,103.8503,36373.0
2021-03-31 15:00:00,116.38,116.42,115.96,116.22,29737.0,103.8413,103.877,103.4666,103.6986,29737.0
2021-03-31 15:30:00,116.2,116.37,115.58,115.59,102758.0,103.6807,103.8324,103.1275,103.1364,102758.0
2021-04-01 09:30:00,115.97,116.67,115.48,115.48,29795.0,103.4755,104.1001,103.0383,103.0383,29795.0
2021-04-01 10:00:00,115.87,116.44,115.49,115.59,10669.0,103.3863,103.8949,103.0472,103.1364,10669.0
2021-04-01 10:30:00,115.62,115.88,115.19,115.52,16050.0,103.1632,103.3952,102.7795,103.074,16050.0
2021-04-01 11:00:00,115.43,115.73,115.27,115.54,12795.0,102.9937,103.2614,102.8509,103.0918,12795.0
2021-04-01 11:30:00,115.6,115.95,115.5,115.92,13113.0,103.1454,103.4577,103.0561,103.4309,13113.0
2021-04-01 12:00:00,115.92,116.51,115.91,116.2,11489.0,103.4309,103.9573,103.422,103.6807,11489.0
2021-04-01 12:30:00,116.2,116.32,115.91,116.12,11791.0,103.6807,103.7878,103.422,103.6093,11791.0
2021-04-01 13:00:00,116.05,116.32,116.05,116.24,8992.0,103.5469,103.7878,103.5469,103.7164,8992.0
2021-04-01 13:30:00,116.21,116.28,116.01,116.15,10674.0,103.6897,103.7521,103.5112,103.6361,10674.0
2021-04-01 14:00:00,116.2,116.37,116.02,116.15,9155.0,103.6807,103.8324,103.5201,103.6361,9155.0
2021-04-01 14:30:00,116.09,116.43,116.06,116.25,6849.0,103.5826,103.8859,103.5558,103.7253,6849.0
2021-04-01 15:00:00,116.25,116.28,116.11,116.17,12676.0,103.7253,103.7521,103.6004,103.654,12676.0
2021-04-01 15:30:00,116.16,116.67,116.04,116.63,76758.0,103.645,104.1001,103.538,104.0644,76758.0
2021-04-05 09:30:00,117.5,118.26,116.76,117.19,20414.0,104.8407,105.5188,104.1804,104.5641,20414.0
2021-04-05 10:00:00,117.16,117.55,116.94,117.43,18709.0,104.5373,104.8853,104.341,104.7782,18709.0
2021-04-05 10:30:00,117.44,117.64,117.07,117.13,13602.0,104.7871,104.9656,104.457,104.5105,13602.0
2021-04-05 11:00:00,117.0,117.41,116.88,117.18,13406.0,104.3945,104.7604,104.2875,104.5551,13406.0
2021-04-05 11:30:00,117.3,117.42,117.09,117.13,17699.0,104.6622,104.7693,104.4748,104.5105,17699.0
2021-04-05 12:00:00,117.16,117.23,116.83,117.14,10784.0,104.5373,104.5998,104.2429,104.5195,10784.0
2021-04-05 12:30:00,117.12,117.34,116.83,116.83,10853.0,104.5016,104.6979,104.2429,104.2429,10853.0
2021-04-05 13:00:00,116.8,116.87,116.39,116.49,12976.0,104.2161,104.2785,103.8503,103.9395,12976.0
2021-04-05 13:30:00,116.51,116.86,116.39,116.86,16353.0,103.9573,104.2696,103.8503,104.2696,16353.0
2021-04-05 14:00:00,116.8,116.88,116.59,116.65,15672.0,104.2161,104.2875,104.0287,104.0822,15672.0
2021-04-05 14:30:00,116.72,117.1,116.69,116.71,14016.0,104.1447,104.4838,104.1179,104.1358,14016.0
2021-04-05 15:00:00,116.71,117.03,116.71,116.86,16881.0,104.1358,104.4213,104.1358,104.2696,16881.0
2021-04-05 15:30:00,116.82,117.36,116.82,117.28,58060.0,104.2339,104.7158,104.2339,104.6444,58060.0
2021-04-06 09:30:00,117.1,117.42,116.71,117.09,16229.0,104.4838,104.7693,104.1358,104.4748,16229.0
2021-04-06 10:00:00,117.12,117.68,117.12,117.23,10412.0,104.5016,105.0013,104.5016,104.5998,10412.0
2021-04-06 10:30:00,117.2,117.59,116.89,116.95,16933.0,104.573,104.921,104.2964,104.3499,16933.0
2021-04-06 11:00:00,116.94,116.96,116.56,116.73,31635.0,104.341,104.3588,104.0019,104.1536,31635.0
2021-04-06 11:30:00,116.75,116.92,116.5,116.56,32505.0,104.1715,104.3232,103.9484,104.0019,32505.0
2021-04-06 12:00:00,116.6,117.0,116.55,117.0,15494.0,104.0376,104.3945,103.993,104.3945,15494.0
2021-04-06 12:30:00,117.0,117.18,116.9,117.07,14145.0,104.3945,104.5551,104.3053,104.457,14145.0
2021-04-06 13:00:00,117.17,117.59,117.15,117.42,12516.0,104.5462,104.921,104.5284,104.7693,12516.0
2021-04-06 13:30:00,117.42,117.89,117.35,117.81,13578.0,104.7693,105.1886,104.7068,105.1173,13578.0
2021-04-06 14:00:00,117.8,118.13,117.68,117.78,26153.0,105.1083,105.4028,105.0013,105.0905,26153.0
2021-04-06 14:30:00,117.76,117.89,117.51,117.51,31959.0,105.0727,105.1886,104.8496,104.8496,31959.0
2021-04-06 15:00:00,117.54,117.82,117.42,117.55,23894.0,104.8764,105.1262,104.7693,104.8853,23894.0
2021-04-06 15:30:00,117.56,117.62,117.23,117.55,63572.0,104.8942,104.9477,104.5998,104.8853,63572.0
2021-04-07 09:30:00,117.15,117.82,116.72,116.72,15748.0,104.5284,105.1262,104.1447,104.1447,15748.0
2021-04-07 10:00:00,116.8,116.92,116.51,116.66,9483.0,104.2161,104.3232,103.9573,104.0912,9483.0
2021-04-07 10:30:00,116.58,117.26,116.58,116.91,11438.0,104.0198,104.6265,104.0198,104.3142,11438.0
2021-04-07 11:00:00,116.78,117.03,116.7,116.93,20837.0,104.1982,104.4213,104.1269,104.3321,20837.0
2021-04-07 11:30:00,116.94,116.96,116.29,116.38,32389.0,104.341,104.3588,103.761,103.8413,32389.0
2021-04-07 12:00:00,116.46,116.57,116.15,116.32,56601.0,103.9127,104.0109,103.6361,103.7878,56601.0
2021-04-07 12:30:00,116.36,116.65,116.25,116.65,19821.0,103.8235,104.0822,103.7253,104.0822,19821.0
2021-04-07 13:00:00,116.62,116.66,116.39,116.65,7687.0,104.0555,104.0912,103.8503,104.0822,7687.0
2021-04-07 13:30:00,116.64,116.68,116.24,116.41,12453.0,104.0733,104.109,103.7164,103.8681,12453.0
2021-04-07 14:00:00,116.38,116.66,116.28,116.64,7859.0,103.8413,104.0912,103.7521,104.0733,7859.0
2021-04-07 14:30:00,116.65,116.69,116.35,116.5,9803.0,104.0822,104.1179,103.8146,103.9484,9803.0
2021-04-07 15:00:00,116.47,116.62,116.42,116.45,10134.0,103.9216,104.0555,103.877,103.9038,10134.0
2021-04-07 15:30:00,116.5,116.73,116.34,116.73,42510.0,103.9484,104.1536,103.8056,104.1536,42510.0
2021-04-08 09:30:00,116.15,116.57,115.68,115.73,23933.0,103.6361,104.0109,103.2168,103.2614,23933.0
2021-04-08 10:00:00,115.76,116.26,115.27,115.59,25123.0,103.2881,103.7343,102.8509,103.1364,25123.0
2021-04-08 10:30:00,115.54,116.08,115.42,115.76,32123.0,103.0918,103.5737,102.9848,103.2881,32123.0
2021-04-08 11:00:00,115.81,116.19,115.69,115.82,36320.0,103.3327,103.6718,103.2257,103.3417,36320.0
2021-04-08 11:30:00,115.96,116.14,115.86,115.93,25228.0,103.4666,103.6272,103.3774,103.4398,25228.0
2021-04-08 12:00:00,116.0,116.13,115.93,115.99,18596.0,103.5023,103.6183,103.4398,103.4934,18596.0
2021-04-08 12:30:00,116.01,116.05,115.81,115.85,21318.0,103.5112,103.5469,103.3327,103.3684,21318.0
2021-04-08 13:00:00,115.78,115.95,115.68,115.89,16955.0,103.306,103.4577,103.2168,103.4041,16955.0
2021-04-08 13:30:00,115.88,115.93,115.63,115.7,15757.0,103.3952,103.4398,103.1721,103.2346,15757.0
2021-04-08 14:00:00,115.65,115.77,115.56,115.66,10904.0,103.19,103.2971,103.1097,103.1989,10904.0
2021-04-08 14:30:00,115.61,115.72,115.55,115.61,12211.0,103.1543,103.2524,103.1008,103.1543,12211.0
2021-04-08 15:00:00,115.62,115.67,115.34,115.34,21327.0,103.1632,103.2078,102.9134,102.9134,21327.0
2021-04-08 15:30:00,115.36,115.78,115.35,115.72,68322.0,102.9312,103.306,102.9223,103.2524,68322.0
2021-04-09 09:30:00,116.46,116.87,115.63,115.7,39826.0,103.9127,104.2785,103.1721,103.2346,39826.0
2021-04-09 10:00:00,115.7,115.94,115.32,115.73,26978.0,103.2346,103.4487,102.8955,103.2614,26978.0
2021-04-09 10:30:00,115.78,116.23,115.62,116.04,25343.0,103.306,103.7075,103.1632,103.538,25343.0
2021-04-09 11:00:00,115.98,116.42,115.91,116.11,57107.0,103.4844,103.877,103.422,103.6004,57107.0
2021-04-09 11:30:00,116.12,116.27,116.07,116.26,22915.0,103.6093,103.7432,103.5647,103.7343,22915.0
2021-04-09 12:00:00,116.21,116.3,115.95,116.11,23160.0,103.6897,103.77,103.4577,103.6004,23160.0
2021-04-09 12:30:00,116.1,116.71,116.1,116.71,17940.0,103.5915,104.1358,103.5915,104.1358,17940.0
2021-04-09 13:00:00,116.64,116.66,116.41,116.42,13823.0,104.0733,104.0912,103.8681,103.877,13823.0
2021-04-09 13:30:00,116.42,116.61,116.36,116.51,18903.0,103.877,104.0466,103.8235,103.9573,18903.0
2021-04-09 14:00:00,116.54,116.58,116.32,116.42,23506.0,103.9841,104.0198,103.7878,103.877,23506.0
2021-04-09 14:30:00,116.39,116.62,116.37,116.37,39009.0,103.8503,104.0555,103.8324,103.8324,39009.0
2021-04-09 15:00:00,116.35,116.48,116.24,116.32,38418.0,103.8146,103.9306,103.7164,103.7878,38418.0
2021-04-09 15:30:00,116.34,116.97,116.29,116.9,176369.0,103.8056,104.3678,103.761,104.3053,176369.0
2021-04-12 09:30:00,117.5,117.99,117.0,117.49,30482.0,104.8407,105.2779,104.3945,104.8317,30482.0
2021-04-12 10:00:00,117.43,117.51,116.84,116.98,9544.0,104.7782,104.8496,104.2518,104.3767,9544.0
2021-04-12 10:30:00,117.02,117.4,116.95,117.32,12042.0,104.4124,104.7514,104.3499,104.6801,12042.0
2021-04-12 11:00:00,117.29,117.36,116.87,117.31,10369.0,104.6533,104.7158,104.2785,104.6711,10369.0
2021-04-12 11:30:00,117.29,117.67,117.26,117.42,8863.0,104.6533,104.9924,104.6265,104.7693,8863.0
2021-04-12 12:00:00,117.43,117.45,117.15,117.16,7205.0,104.7782,104.7961,104.5284,104.5373,7205.0
2021-04-12 12:30:00,117.18,117.36,117.14,117.17,5933.0,104.5551,104.7158,104.5195,104.5462,5933.0
2021-04-12 13:00:00,117.13,117.14,116.82,116.89,7214.0,104.5105,104.5195,104.2339,104.2964,7214.0
2021-04-12 13:30:00,116.88,117.34,116.88,117.24,13895.0,104.2875,104.6979,104.2875,104.6087,13895.0
2021-04-12 14:00:00,117.26,117.53,117.23,117.49,15877.0,104.6265,104.8674,104.5998,104.8317,15877.0
2021-04-12 14:30:00,117.49,117.64,117.36,117.56,13178.0,104.8317,104.9656,104.7158,104.8942,13178.0
2021-04-12 15:00:00,117.55,117.89,117.41,117.86,13840.0,104.8853,105.1886,104.7604,105.1619,13840.0
2021-04-12 15:30:00,117.85,118.02,117.68,117.76,62396.0,105.153,105.3046,105.0013,105.0727,62396.0
2021-04-13 09:30:00,116.67,116.75,115.19,115.81,80917.0,104.1001,104.1715,102.7795,103.3327,80917.0
2021-04-13 10:00:00,115.75,116.21,115.4,115.88,26597.0,103.2792,103.6897,102.9669,103.3952,26597.0
2021-04-13 10:30:00,115.81,115.92,115.44,115.77,22437.0,103.3327,103.4309,103.0026,103.2971,22437.0
2021-04-13 11:00:00,115.8,115.96,115.56,115.71,14407.0,103.3238,103.4666,103.1097,103.2435,14407.0
2021-04-13 11:30:00,115.74,115.87,115.49,115.74,12875.0,103.2703,103.3863,103.0472,103.2703,12875.0
2021-04-13 12:00:00,115.71,115.81,115.5,115.52,9382.0,103.2435,103.3327,103.0561,103.074,9382.0
2021-04-13 12:30:00,115.5,115.79,115.5,115.79,6373.0,103.0561,103.3149,103.0561,103.3149,6373.0
2021-04-13 13:00:00,115.77,116.04,115.75,115.91,17967.0,103.2971,103.538,103.2792,103.422,17967.0
2021-04-13 13:30:00,115.94,115.95,115.66,115.74,17055.0,103.4487,103.4577,103.1989,103.2703,17055.0
2021-04-13 14:00:00,115.88,116.16,115.88,116.16,8452.0,103.3952,103.645,103.3952,103.645,8452.0
2021-04-13 14:30:00,116.17,116.24,115.89,116.0,22547.0,103.654,103.7164,103.4041,103.5023,22547.0
2021-04-13 15:00:00,116.02,116.19,115.82,115.82,20008.0,103.5201,103.6718,103.3417,103.3417,20008.0
2021-04-13 15:30:00,115.88,116.06,115.65,115.99,70546.0,103.3952,103.5558,103.19,103.4934,70546.0
2021-04-14 09:30:00,115.66,116.87,115.66,116.87,17197.0,103.1989,104.2785,103.1989,104.2785,17197.0
2021-04-14 10:00:00,117.02,117.49,117.0,117.42,21879.0,104.4124,104.8317,104.3945,104.7693,21879.0
2021-04-14 10:30:00,117.4,117.84,117.35,117.79,20479.0,104.7514,105.144,104.7068,105.0994,20479.0
2021-04-14 11:00:00,117.83,118.05,117.59,117.92,27553.0,105.1351,105.3314,104.921,105.2154,27553.0
2021-04-14 11:30:00,117.9,118.12,117.79,117.98,22110.0,105.1976,105.3939,105.0994,105.269,22110.0
2021-04-14 12:00:00,117.97,118.08,117.84,117.99,13830.0,105.26,105.3582,105.144,105.2779,13830.0
2021-04-14 12:30:00,117.99,118.16,117.89,117.98,7912.0,105.2779,105.4296,105.1886,105.269,7912.0
2021-04-14 13:00:00,117.93,118.06,117.88,117.93,20400.0,105.2243,105.3403,105.1797,105.2243,20400.0
2021-04-14 13:30:00,117.97,118.13,117.86,117.86,10967.0,105.26,105.4028,105.1619,105.1619,10967.0
2021-04-14 14:00:00,117.91,118.13,117.56,118.12,26437.0,105.2065,105.4028,104.8942,105.3939,26437.0
2021-04-14 14:30:00,118.06,118.09,117.65,117.76,44543.0,105.3403,105.3671,104.9745,105.0727,44543.0
2021-04-14 15:00:00,117.69,117.88,117.55,117.83,16437.0,105.0102,105.1797,104.8853,105.1351,16437.0
2021-04-14 15:30:00,117.87,117.9,117.48,117.73,81151.0,105.1708,105.1976,104.8228,105.0459,81151.0
2021-04-15 09:30:00,118.16,118.32,117.46,117.81,16914.0,105.4296,105.5723,104.805,105.1173,16914.0
2021-04-15 10:00:00,117.78,118.11,117.62,117.84,13515.0,105.0905,105.3849,104.9477,105.144,13515.0
2021-04-15 10:30:00,117.87,118.08,117.68,117.79,11509.0,105.1708,105.3582,105.0013,105.0994,11509.0
2021-04-15 11:00:00,117.77,117.89,117.49,117.57,10523.0,105.0816,105.1886,104.8317,104.9031,10523.0
2021-04-15 11:30:00,117.65,117.91,117.6,117.87,8388.0,104.9745,105.2065,104.9299,105.1708,8388.0
2021-04-15 12:00:00,117.81,118.04,117.76,117.87,9709.0,105.1173,105.3225,105.0727,105.1708,9709.0
2021-04-15 12:30:00,117.83,118.02,117.66,118.0,17366.0,105.1351,105.3046,104.9834,105.2868,17366.0
2021-04-15 13:00:00,118.02,118.1,117.81,117.81,23636.0,105.3046,105.376,105.1173,105.1173,23636.0
2021-04-15 13:30:00,117.79,117.93,117.75,117.78,11809.0,105.0994,105.2243,105.0637,105.0905,11809.0
2021-04-15 14:00:00,117.82,118.11,117.82,117.99,11466.0,105.1262,105.3849,105.1262,105.2779,11466.0
2021-04-15 14:30:00,118.04,118.14,117.92,118.01,18158.0,105.3225,105.4117,105.2154,105.2957,18158.0
2021-04-15 15:00:00,118.04,118.28,118.04,118.17,22641.0,105.3225,105.5366,105.3225,105.4385,22641.0
2021-04-15 15:30:00,118.18,118.53,118.16,118.43,53534.0,105.4474,105.7597,105.4296,105.6705,53534.0
2021-04-16 09:30:00,119.38,120.32,119.0,119.45,52724.0,106.5181,107.3568,106.1791,106.5806,52724.0
2021-04-16 10:00:00,119.29,119.53,119.08,119.34,23519.0,106.4378,106.652,106.2504,106.4824,23519.0
2021-04-16 10:30:00,119.37,119.77,118.99,119.03,41084.0,106.5092,106.8661,106.1701,106.2058,41084.0
2021-04-16 11:00:00,119.03,119.5,119.01,119.41,16508.0,106.2058,106.6252,106.188,106.5449,16508.0
2021-04-16 11:30:00,119.32,119.47,119.15,119.2,7824.0,106.4646,106.5984,106.3129,106.3575,7824.0
2021-04-16 12:00:00,119.2,119.44,119.13,119.35,11314.0,106.3575,106.5717,106.2951,106.4914,11314.0
2021-04-16 12:30:00,119.36,119.62,119.25,119.6,9127.0,106.5003,106.7323,106.4021,106.7144,9127.0
2021-04-16 13:00:00,119.56,119.83,119.43,119.74,10429.0,106.6787,106.9196,106.5627,106.8393,10429.0
2021-04-16 13:30:00,119.73,120.05,119.69,120.04,8451.0,106.8304,107.1159,106.7947,107.107,8451.0
2021-04-16 14:00:00,120.02,120.56,120.0,120.48,11177.0,107.0892,107.571,107.0713,107.4996,11177.0
2021-04-16 14:30:00,120.45,120.51,120.19,120.29,20629.0,107.4728,107.5264,107.2408,107.3301,20629.0
2021-04-16 15:00:00,120.31,120.39,120.14,120.27,23878.0,107.3479,107.4193,107.1962,107.3122,23878.0
2021-04-16 15:30:00,120.26,120.39,119.96,120.02,119532.0,107.3033,107.4193,107.0356,107.0892,119532.0
2021-04-19 09:30:00,119.68,119.98,118.98,118.99,21706.0,106.7858,107.0535,106.1612,106.1701,21706.0
2021-04-19 10:00:00,119.0,119.71,118.86,119.45,28845.0,106.1791,106.8126,106.0541,106.5806,28845.0
2021-04-19 10:30:00,119.45,119.57,118.86,118.97,54368.0,106.5806,106.6876,106.0541,106.1523,54368.0
2021-04-19 11:00:00,118.99,119.37,118.91,119.32,17201.0,106.1701,106.5092,106.0988,106.4646,17201.0
2021-04-19 11:30:00,119.38,119.63,118.86,119.29,19511.0,106.5181,106.7412,106.0541,106.4378,19511.0
2021-04-19 12:00:00,119.32,119.7,119.26,119.43,14982.0,106.4646,106.8036,106.411,106.5627,14982.0
2021-04-19 12:30:00,119.53,119.53,119.26,119.32,11643.0,106.652,106.652,106.411,106.4646,11643.0
2021-04-19 13:00:00,119.39,119.66,119.31,119.49,10751.0,106.527,106.768,106.4557,106.6163,10751.0
2021-04-19 13:30:00,119.46,119.64,119.28,119.48,16378.0,106.5895,106.7501,106.4289,106.6073,16378.0
2021-04-19 14:00:00,119.45,119.82,119.41,119.74,17605.0,106.5806,106.9107,106.5449,106.8393,17605.0
2021-04-19 14:30:00,119.76,119.84,119.43,119.49,23094.0,106.8572,106.9286,106.5627,106.6163,23094.0
2021-04-19 15:00:00,119.5,119.64,119.48,119.56,27409.0,106.6252,106.7501,106.6073,106.6787,27409.0
2021-04-19 15:30:00,119.54,119.61,119.25,119.39,153233.0,106.6609,106.7233,106.4021,106.527,153233.0
2021-04-20 09:30:00,119.53,120.0,118.99,119.36,67063.0,106.652,107.0713,106.1701,106.5003,67063.0
2021-04-20 10:00:00,119.28,119.52,118.84,118.9,29674.0,106.4289,106.643,106.0363,106.0898,29674.0
2021-04-20 10:30:00,118.88,119.29,118.56,118.95,65112.0,106.072,106.4378,105.7865,106.1344,65112.0
2021-04-20 11:00:00,118.92,119.22,118.77,119.14,44443.0,106.1077,106.3754,105.9738,106.304,44443.0
2021-04-20 11:30:00,119.12,119.2,118.57,118.91,18660.0,106.2861,106.3575,105.7954,106.0988,18660.0
2021-04-20 12:00:00,118.89,119.12,118.76,118.86,12552.0,106.0809,106.2861,105.9649,106.0541,12552.0
2021-04-20 12:30:00,119.02,119.03,118.74,119.0,10462.0,106.1969,106.2058,105.9471,106.1791,10462.0
2021-04-20 13:00:00,119.05,119.27,118.92,118.93,27456.0,106.2237,106.42,106.1077,106.1166,27456.0
2021-04-20 13:30:00,118.83,119.04,118.82,118.97,28497.0,106.0274,106.2147,106.0185,106.1523,28497.0
2021-04-20 14:00:00,118.99,119.03,118.88,118.93,25700.0,106.1701,106.2058,106.072,106.1166,25700.0
2021-04-20 14:30:00,118.93,119.01,118.72,118.76,32739.0,106.1166,106.188,105.9292,105.9649,32739.0
2021-04-20 15:00:00,118.79,119.02,118.74,118.97,27120.0,105.9917,106.1969,105.9471,106.1523,27120.0
2021-04-20 15:30:00,118.97,119.66,118.96,119.24,190232.0,106.1523,106.768,106.1434,106.3932,190232.0
2021-04-21 09:30:00,119.92,120.54,118.92,120.35,37574.0,106.9999,107.5531,106.1077,107.3836,37574.0
2021-04-21 10:00:00,120.52,120.88,120.18,120.58,24545.0,107.5353,107.8565,107.2319,107.5888,24545.0
2021-04-21 10:30:00,120.62,121.19,120.47,120.92,21280.0,107.6245,108.1331,107.4907,107.8922,21280.0
2021-04-21 11:00:00,120.92,121.19,120.5,120.77,20974.0,107.8922,108.1331,107.5175,107.7584,20974.0
2021-04-21 11:30:00,120.68,120.75,120.49,120.72,25225.0,107.6781,107.7405,107.5085,107.7137,25225.0
2021-04-21 12:00:00,120.68,120.85,120.55,120.78,20616.0,107.6781,107.8297,107.5621,107.7673,20616.0
2021-04-21 12:30:00,120.75,121.25,120.69,121.15,18344.0,107.7405,108.1866,107.687,108.0974,18344.0
2021-04-21 13:00:00,121.17,121.36,120.98,121.34,25020.0,108.1153,108.2848,107.9457,108.2669,25020.0
2021-04-21 13:30:00,121.32,121.6,121.26,121.31,20322.0,108.2491,108.4989,108.1956,108.2402,20322.0
2021-04-21 14:00:00,121.33,121.68,121.33,121.58,23646.0,108.258,108.5703,108.258,108.4811,23646.0
2021-04-21 14:30:00,121.55,121.74,121.34,121.47,20221.0,108.4543,108.6239,108.2669,108.3829,20221.0
2021-04-21 15:00:00,121.52,121.73,121.47,121.58,38633.0,108.4276,108.6149,108.3829,108.4811,38633.0
2021-04-21 15:30:00,121.55,121.92,121.2,121.25,172384.0,108.4543,108.7845,108.142,108.1866,172384.0
2021-04-22 09:30:00,120.95,123.22,120.35,120.82,98247.0,107.919,109.9444,107.3836,107.803,98247.0
2021-04-22 10:00:00,120.99,120.99,119.0,119.09,54707.0,107.9547,107.9547,106.1791,106.2594,54707.0
2021-04-22 10:30:00,119.05,119.26,118.59,118.83,39522.0,106.2237,106.411,105.8132,106.0274,39522.0
2021-04-22 11:00:00,118.86,120.05,118.78,119.99,48633.0,106.0541,107.1159,105.9828,107.0624,48633.0
2021-04-22 11:30:00,119.9,119.96,118.94,119.62,25098.0,106.9821,107.0356,106.1255,106.7323,25098.0
2021-04-22 12:00:00,119.61,119.61,119.1,119.54,22036.0,106.7233,106.7233,106.2683,106.6609,22036.0
2021-04-22 12:30:00,119.5,120.11,119.41,119.98,19778.0,106.6252,107.1695,106.5449,107.0535,19778.0
2021-04-22 13:00:00,120.08,120.12,119.2,119.65,39354.0,107.1427,107.1784,106.3575,106.759,39354.0
2021-04-22 13:30:00,119.68,120.0,119.0,119.14,28485.0,106.7858,107.0713,106.1791,106.304,28485.0
2021-04-22 14:00:00,119.1,120.08,119.01,120.03,27759.0,106.2683,107.1427,106.188,107.0981,27759.0
2021-04-22 14:30:00,120.0,120.08,119.31,119.59,41739.0,107.0713,107.1427,106.4557,106.7055,41739.0
2021-04-22 15:00:00,119.58,119.63,118.92,119.04,74139.0,106.6966,106.7412,106.1077,106.2147,74139.0
2021-04-22 15:30:00,119.04,119.47,118.9,119.36,146097.0,106.2147,106.5984,106.0898,106.5003,146097.0
2021-04-23 09:30:00,120.71,121.0,119.52,120.73,46246.0,107.7048,107.9636,106.643,107.7227,46246.0
2021-04-23 10:00:00,120.77,121.23,120.6,121.08,32129.0,107.7584,108.1688,107.6067,108.035,32129.0
2021-04-23 10:30:00,121.06,122.34,120.94,122.34,31337.0,108.0171,109.1592,107.91,109.1592,31337.0
2021-04-23 11:00:00,122.24,122.73,122.1,122.63,24533.0,109.07,109.5072,108.9451,109.418,24533.0
2021-04-23 11:30:00,122.63,122.75,122.09,122.34,16657.0,109.418,109.525,108.9361,109.1592,16657.0
2021-04-23 12:00:00,122.34,122.64,122.27,122.45,25951.0,109.1592,109.4269,109.0968,109.2574,25951.0
2021-04-23 12:30:00,122.45,122.94,122.33,122.72,17607.0,109.2574,109.6946,109.1503,109.4983,17607.0
2021-04-23 13:00:00,122.65,122.84,122.6,122.76,12269.0,109.4358,109.6053,109.3912,109.534,12269.0
2021-04-23 13:30:00,122.75,122.91,122.65,122.79,11122.0,109.525,109.6678,109.4358,109.5607,11122.0
2021-04-23 14:00:00,122.77,122.84,122.48,122.7,15039.0,109.5429,109.6053,109.2841,109.4804,15039.0
2021-04-23 14:30:00,122.7,122.83,122.49,122.66,23525.0,109.4804,109.5964,109.293,109.4447,23525.0
2021-04-23 15:00:00,122.61,122.92,122.55,122.68,34255.0,109.4001,109.6767,109.3466,109.4626,34255.0
2021-04-23 15:30:00,122.67,122.78,122.2,122.39,135623.0,109.4537,109.5518,109.0343,109.2038,135623.0
2021-04-26 09:30:00,123.01,123.23,122.02,122.11,38093.0,109.757,109.9533,108.8737,108.954,38093.0
2021-04-26 10:00:00,122.18,122.29,121.46,121.99,25251.0,109.0164,109.1146,108.374,108.8469,25251.0
2021-04-26 10:30:00,121.99,122.11,121.72,121.93,16283.0,108.8469,108.954,108.606,108.7934,16283.0
2021-04-26 11:00:00,121.97,122.09,121.74,122.0,13112.0,108.8291,108.9361,108.6239,108.8558,13112.0
2021-04-26 11:30:00,122.0,122.04,121.71,121.84,18953.0,108.8558,108.8915,108.5971,108.7131,18953.0
2021-04-26 12:00:00,121.88,121.88,121.61,121.82,8827.0,108.7488,108.7488,108.5079,108.6952,8827.0
2021-04-26 12:30:00,121.83,121.83,121.52,121.7,11775.0,108.7042,108.7042,108.4276,108.5882,11775.0
2021-04-26 13:00:00,121.75,121.96,121.66,121.96,9242.0,108.6328,108.8202,108.5525,108.8202,9242.0
2021-04-26 13:30:00,121.95,121.95,121.71,121.94,14485.0,108.8112,108.8112,108.5971,108.8023,14485.0
2021-04-26 14:00:00,121.9,122.02,121.79,121.87,10837.0,108.7666,108.8737,108.6685,108.7398,10837.0
2021-04-26 14:30:00,121.87,122.03,121.81,121.99,13755.0,108.7398,108.8826,108.6863,108.8469,13755.0
2021-04-26 15:00:00,121.96,121.99,121.66,121.68,25717.0,108.8202,108.8469,108.5525,108.5703,25717.0
2021-04-26 15:30:00,121.63,122.3,121.59,122.21,177853.0,108.5257,109.1235,108.49,109.0432,177853.0
2021-04-27 09:30:00,122.67,122.69,121.59,121.88,49850.0,109.4537,109.4715,108.49,108.7488,49850.0
2021-04-27 10:00:00,121.96,122.31,121.65,122.21,46348.0,108.8202,109.1324,108.5436,109.0432,46348.0
2021-04-27 10:30:00,122.3,122.69,122.18,122.53,66596.0,109.1235,109.4715,109.0164,109.3287,66596.0
2021-04-27 11:00:00,122.56,122.62,122.0,122.41,81289.0,109.3555,109.409,108.8558,109.2217,81289.0
2021-04-27 11:30:00,122.46,122.62,122.27,122.58,14574.0,109.2663,109.409,109.0968,109.3734,14574.0
2021-04-27 12:00:00,122.6,122.9,122.6,122.89,20768.0,109.3912,109.6589,109.3912,109.65,20768.0
2021-04-27 12:30:00,122.88,122.88,122.44,122.57,26398.0,109.641,109.641,109.2484,109.3644,26398.0
2021-04-27 13:00:00,122.61,123.02,122.55,122.86,14555.0,109.4001,109.7659,109.3466,109.6232,14555.0
2021-04-27 13:30:00,122.83,123.19,122.83,123.19,12176.0,109.5964,109.9176,109.5964,109.9176,12176.0
2021-04-27 14:00:00,123.21,123.35,123.05,123.21,17972.0,109.9355,110.0604,109.7927,109.9355,17972.0
2021-04-27 14:30:00,123.18,123.18,122.93,122.94,19570.0,109.9087,109.9087,109.6856,109.6946,19570.0
2021-04-27 15:00:00,122.94,123.21,122.67,123.09,33673.0,109.6946,109.9355,109.4537,109.8284,33673.0
2021-04-27 15:30:00,123.06,123.27,122.98,123.14,124934.0,109.8016,109.989,109.7303,109.873,124934.0
2021-04-28 09:30:00,123.59,123.59,122.88,123.13,32021.0,110.2745,110.2745,109.641,109.8641,32021.0
2021-04-28 10:00:00,123.12,123.49,122.95,123.43,29578.0,109.8552,110.1853,109.7035,110.1318,29578.0
2021-04-28 10:30:00,123.44,123.97,123.44,123.51,21955.0,110.1407,110.6136,110.1407,110.2032,21955.0
2021-04-28 11:00:00,123.47,123.52,123.3,123.5,80867.0,110.1675,110.2121,110.0158,110.1942,80867.0
2021-04-28 11:30:00,123.48,124.18,123.47,124.02,94747.0,110.1764,110.801,110.1675,110.6582,94747.0
2021-04-28 12:00:00,124.08,124.63,123.98,124.52,25148.0,110.7117,111.2025,110.6225,111.1043,25148.0
2021-04-28 12:30:00,124.57,124.6,123.94,124.09,32766.0,111.149,111.1757,110.5868,110.7207,32766.0
2021-04-28 13:00:00,124.12,124.23,123.97,124.08,11291.0,110.7474,110.8456,110.6136,110.7117,11291.0
2021-04-28 13:30:00,124.08,124.1,123.8,123.85,13153.0,110.7117,110.7296,110.4619,110.5065,13153.0
2021-04-28 14:00:00,123.85,124.55,123.8,124.29,72111.0,110.5065,111.1311,110.4619,110.8991,72111.0
2021-04-28 14:30:00,124.29,124.68,124.09,124.28,113340.0,110.8991,111.2471,110.7207,110.8902,113340.0
2021-04-28 15:00:00,124.37,124.62,124.34,124.38,44262.0,110.9705,111.1936,110.9437,110.9794,44262.0
2021-04-28 15:30:00,124.38,124.75,124.23,124.71,125493.0,110.9794,111.3096,110.8456,111.2739,125493.0
2021-04-29 09:30:00,125.33,126.7,125.33,126.07,58627.0,111.8271,113.0495,111.8271,112.4873,58627.0
2021-04-29 10:00:00,126.15,126.45,125.92,126.36,26039.0,112.5587,112.8264,112.3535,112.7461,26039.0
2021-04-29 10:30:00,126.36,126.37,125.36,125.52,13709.0,112.7461,112.755,111.8538,111.9966,13709.0
2021-04-29 11:00:00,125.49,126.47,125.47,126.36,56931.0,111.9698,112.8442,111.952,112.7461,56931.0
2021-04-29 11:30:00,126.36,126.7,126.36,126.66,23691.0,112.7461,113.0495,112.7461,113.0138,23691.0
2021-04-29 12:00:00,126.62,126.78,126.42,126.51,37874.0,112.9781,113.1208,112.7996,112.8799,37874.0
2021-04-29 12:30:00,126.49,127.21,126.48,127.21,88669.0,112.8621,113.5045,112.8532,113.5045,88669.0
2021-04-29 13:00:00,127.17,127.44,126.61,126.71,75959.0,113.4688,113.7097,112.9692,113.0584,75959.0
2021-04-29 13:30:00,126.74,126.85,126.5,126.6,15405.0,113.0852,113.1833,112.871,112.9602,15405.0
2021-04-29 14:00:00,126.61,126.73,126.18,126.25,61538.0,112.9692,113.0762,112.5855,112.648,61538.0
2021-04-29 14:30:00,126.28,126.47,125.94,125.97,108226.0,112.6747,112.8442,112.3714,112.3981,108226.0
2021-04-29 15:00:00,126.01,126.2,125.7,125.8,52648.0,112.4338,112.6033,112.1572,112.2464,52648.0
2021-04-29 15:30:00,125.82,126.08,125.55,125.74,150931.0,112.2643,112.4963,112.0234,112.1929,150931.0
2021-04-30 09:30:00,125.68,125.74,124.52,125.21,28218.0,112.1394,112.1929,111.1043,111.72,28218.0
2021-04-30 10:00:00,125.21,125.39,124.8,125.09,13665.0,111.72,111.8806,111.3542,111.6129,13665.0
2021-04-30 10:30:00,125.14,125.14,124.7,124.97,20199.0,111.6575,111.6575,111.2649,111.5059,20199.0
2021-04-30 11:00:00,124.97,125.13,124.64,124.99,109366.0,111.5059,111.6486,111.2114,111.5237,109366.0
2021-04-30 11:30:00,124.97,125.05,124.85,125.02,16612.0,111.5059,111.5772,111.3988,111.5505,16612.0
2021-04-30 12:00:00,125.07,125.09,124.75,124.78,11103.0,111.5951,111.6129,111.3096,111.3363,11103.0
2021-04-30 12:30:00,124.79,124.88,124.66,124.74,16735.0,111.3453,111.4256,111.2293,111.3006,16735.0
2021-04-30 13:00:00,124.78,124.79,124.61,124.65,18046.0,111.3363,111.3453,111.1846,111.2203,18046.0
2021-04-30 13:30:00,124.65,125.05,124.65,124.83,12078.0,111.2203,111.5772,111.2203,111.3809,12078.0
2021-04-30 14:00:00,124.82,125.27,124.76,125.13,32947.0,111.372,111.7735,111.3185,111.6486,32947.0
2021-04-30 14:30:00,125.11,125.19,124.84,125.02,19363.0,111.6308,111.7022,111.3899,111.5505,19363.0
2021-04-30 15:00:00,124.97,125.07,124.88,125.06,31473.0,111.5059,111.5951,111.4256,111.5862,31473.0
2021-04-30 15:30:00,125.08,125.12,124.71,124.96,142875.0,111.604,111.6397,111.2739,111.4969,142875.0
2021-05-03 09:30:00,125.95,127.0,125.7,126.55,37868.0,112.3803,113.3171,112.1572,112.9156,37868.0
2021-05-03 10:00:00,126.46,126.51,126.03,126.14,13439.0,112.8353,112.8799,112.4517,112.5498,13439.0
2021-05-03 10:30:00,126.2,126.76,126.19,126.65,31267.0,112.6033,113.103,112.5944,113.0049,31267.0
2021-05-03 11:00:00,126.63,127.39,126.5,127.04,27043.0,112.987,113.6651,112.871,113.3528,27043.0
2021-05-03 11:30:00,127.05,127.27,127.04,127.2,17766.0,113.3618,113.5581,113.3528,113.4956,17766.0
2021-05-03 12:00:00,127.24,127.76,127.19,127.65,15395.0,113.5313,113.9953,113.4867,113.8971,15395.0
2021-05-03 12:30:00,127.67,127.93,127.6,127.82,9807.0,113.915,114.1469,113.8525,114.0488,9807.0
2021-05-03 13:00:00,127.83,127.98,127.76,127.94,10056.0,114.0577,114.1916,113.9953,114.1559,10056.0
2021-05-03 13:30:00,127.93,128.14,127.81,128.14,14148.0,114.1469,114.3343,114.0399,114.3343,14148.0
2021-05-03 14:00:00,128.12,128.15,127.93,128.06,11750.0,114.3165,114.3432,114.1469,114.2629,11750.0
2021-05-03 14:30:00,128.08,128.46,127.99,128.11,21827.0,114.2808,114.6198,114.2005,114.3076,21827.0
2021-05-03 15:00:00,128.09,128.13,127.89,127.96,15328.0,114.2897,114.3254,114.1113,114.1737,15328.0
2021-05-03 15:30:00,127.95,127.97,127.08,127.25,102911.0,114.1648,114.1826,113.3885,113.5402,102911.0
2021-05-04 09:30:00,127.76,127.79,127.01,127.66,37624.0,113.9953,114.022,113.3261,113.906,37624.0
2021-05-04 10:00:00,127.7,128.41,127.44,128.28,70820.0,113.9417,114.5752,113.7097,114.4592,70820.0
2021-05-04 10:30:00,128.43,128.88,128.39,128.81,16066.0,114.5931,114.9946,114.5574,114.9321,16066.0
2021-05-04 11:00:00,128.78,128.93,128.36,128.52,22471.0,114.9054,115.0392,114.5306,114.6734,22471.0
2021-05-04 11:30:00,128.53,128.93,128.45,128.75,25650.0,114.6823,115.0392,114.6109,114.8786,25650.0
2021-05-04 12:00:00,128.75,129.56,128.75,129.46,19975.0,114.8786,115.6013,114.8786,115.5121,19975.0
2021-05-04 12:30:00,129.4,129.56,129.23,129.47,18804.0,115.4586,115.6013,115.3069,115.521,18804.0
2021-05-04 13:00:00,129.44,129.64,129.34,129.55,16430.0,115.4943,115.6727,115.405,115.5924,16430.0
2021-05-04 13:30:00,129.53,129.66,129.26,129.31,14384.0,115.5746,115.6906,115.3337,115.3783,14384.0
2021-05-04 14:00:00,129.28,129.49,129.18,129.31,20830.0,115.3515,115.5389,115.2623,115.3783,20830.0
2021-05-04 14:30:00,129.29,129.55,129.24,129.44,16627.0,115.3604,115.5924,115.3158,115.4943,16627.0
2021-05-04 15:00:00,129.49,129.92,129.27,129.89,58019.0,115.5389,115.9225,115.3426,115.8958,58019.0
2021-05-04 15:30:00,129.89,130.35,129.83,130.35,182570.0,115.8958,116.3062,115.8422,116.3062,182570.0
2021-05-05 09:30:00,130.24,130.45,129.61,130.4,32825.0,116.2081,116.3954,115.6459,116.3508,32825.0
2021-05-05 10:00:00,130.4,130.52,129.77,129.97,16252.0,116.3508,116.4579,115.7887,115.9672,16252.0
2021-05-05 10:30:00,129.97,130.38,129.56,130.27,28816.0,115.9672,116.333,115.6013,116.2348,28816.0
2021-05-05 11:00:00,130.26,130.93,130.18,130.84,51960.0,116.2259,116.8237,116.1545,116.7434,51960.0
2021-05-05 11:30:00,130.92,131.89,130.85,131.88,21095.0,116.8148,117.6803,116.7524,117.6714,21095.0
2021-05-05 12:00:00,131.88,131.92,131.59,131.71,24039.0,117.6714,117.7071,117.4126,117.5197,24039.0
2021-05-05 12:30:00,131.73,131.84,131.12,131.35,25286.0,117.5375,117.6357,116.9933,117.1985,25286.0
2021-05-05 13:00:00,131.34,131.5,131.14,131.24,15666.0,117.1896,117.3323,117.0111,117.1003,15666.0
2021-05-05 13:30:00,131.29,131.88,131.26,131.88,25154.0,117.1449,117.6714,117.1182,117.6714,25154.0
2021-05-05 14:00:00,131.86,132.33,131.82,132.25,36060.0,117.6535,118.0729,117.6178,118.0015,36060.0
2021-05-05 14:30:00,132.25,132.4,132.07,132.07,33868.0,118.0015,118.1354,117.8409,117.8409,33868.0
2021-05-05 15:00:00,132.1,132.29,131.84,132.03,35879.0,117.8677,118.0372,117.6357,117.8052,35879.0
2021-05-05 15:30:00,132.04,132.08,131.63,131.66,137413.0,117.8141,117.8498,117.4483,117.4751,137413.0
2021-05-06 09:30:00,132.61,132.88,131.37,132.33,26615.0,118.3227,118.5636,117.2163,118.0729,26615.0
2021-05-06 10:00:00,132.31,132.31,131.41,131.71,14636.0,118.0551,118.0551,117.252,117.5197,14636.0
2021-05-06 10:30:00,131.68,131.72,131.45,131.55,16966.0,117.4929,117.5286,117.2877,117.3769,16966.0
2021-05-06 11:00:00,131.55,131.64,131.33,131.4,35219.0,117.3769,117.4572,117.1806,117.2431,35219.0
2021-05-06 11:30:00,131.36,131.79,131.36,131.53,20406.0,117.2074,117.5911,117.2074,117.3591,20406.0
2021-05-06 12:00:00,131.57,131.66,131.32,131.5,13976.0,117.3948,117.4751,117.1717,117.3323,13976.0
2021-05-06 12:30:00,131.52,131.53,131.14,131.37,14372.0,117.3502,117.3591,117.0111,117.2163,14372.0
2021-05-06 13:00:00,131.44,131.68,131.35,131.45,15228.0,117.2788,117.4929,117.1985,117.2877,15228.0
2021-05-06 13:30:00,131.45,131.67,131.37,131.57,30011.0,117.2877,117.484,117.2163,117.3948,30011.0
2021-05-06 14:00:00,131.57,131.66,131.42,131.58,15143.0,117.3948,117.4751,117.2609,117.4037,15143.0
2021-05-06 14:30:00,131.54,131.93,131.54,131.88,13072.0,117.368,117.716,117.368,117.6714,13072.0
2021-05-06 15:00:00,131.82,132.19,131.68,132.13,19665.0,117.6178,117.948,117.4929,117.8944,19665.0
2021-05-06 15:30:00,132.14,132.49,131.87,132.36,130251.0,117.9034,118.2157,117.6625,118.0997,130251.0
2021-05-07 09:30:00,131.39,132.3,130.89,132.17,51616.0,117.2342,118.0461,116.788,117.9301,51616.0
2021-05-07 10:00:00,132.18,132.75,132.18,132.44,13895.0,117.9391,118.4476,117.9391,118.171,13895.0
2021-05-07 10:30:00,132.44,132.45,132.13,132.29,16105.0,118.171,118.18,117.8944,118.0372,16105.0
2021-05-07 11:00:00,132.31,132.35,132.15,132.22,13311.0,118.0551,118.0907,117.9123,117.9747,13311.0
2021-05-07 11:30:00,132.24,132.75,132.24,132.71,37327.0,117.9926,118.4476,117.9926,118.412,37327.0
2021-05-07 12:00:00,132.84,132.98,132.63,132.84,26065.0,118.528,118.6529,118.3406,118.528,26065.0
2021-05-07 12:30:00,132.84,133.26,132.74,133.23,7473.0,118.528,118.9027,118.4387,118.8759,7473.0
2021-05-07 13:00:00,133.27,133.34,132.97,133.21,9228.0,118.9116,118.9741,118.6439,118.8581,9228.0
2021-05-07 13:30:00,133.18,133.64,133.17,133.61,9317.0,118.8313,119.2418,118.8224,119.215,9317.0
2021-05-07 14:00:00,133.64,133.97,133.59,133.9,11704.0,119.2418,119.5362,119.1971,119.4737,11704.0
2021-05-07 14:30:00,133.87,133.9,133.52,133.55,14011.0,119.447,119.4737,119.1347,119.1615,14011.0
2021-05-07 15:00:00,133.51,133.58,133.28,133.49,21375.0,119.1258,119.1882,118.9205,119.1079,21375.0
2021-05-07 15:30:00,133.5,133.7,133.17,133.39,99743.0,119.1168,119.2953,118.8224,119.0187,99743.0
2021-05-10 09:30:00,134.31,134.81,133.85,134.67,48575.0,119.8396,120.2857,119.4291,120.1608,48575.0
2021-05-10 10:00:00,134.67,135.29,134.61,134.95,63435.0,120.1608,120.714,120.1073,120.4106,63435.0
2021-05-10 10:30:00,134.92,135.15,134.8,135.12,24020.0,120.3839,120.5891,120.2768,120.5623,24020.0
2021-05-10 11:00:00,135.12,135.81,135.12,135.55,34548.0,120.5623,121.178,120.5623,120.946,34548.0
2021-05-10 11:30:00,135.56,135.93,135.5,135.64,22341.0,120.9549,121.285,120.9014,121.0263,22341.0
2021-05-10 12:00:00,135.56,135.79,135.37,135.37,15449.0,120.9549,121.1601,120.7854,120.7854,15449.0
2021-05-10 12:30:00,135.43,135.55,135.28,135.28,12795.0,120.8389,120.946,120.7051,120.7051,12795.0
2021-05-10 13:00:00,135.28,135.28,134.76,134.88,10540.0,120.7051,120.7051,120.2411,120.3482,10540.0
2021-05-10 13:30:00,134.83,135.15,134.72,134.94,12409.0,120.3036,120.5891,120.2054,120.4017,12409.0
2021-05-10 14:00:00,134.91,135.43,134.74,134.85,10790.0,120.3749,120.8389,120.2232,120.3214,10790.0
2021-05-10 14:30:00,134.9,134.9,134.11,134.28,17784.0,120.366,120.366,119.6611,119.8128,17784.0
2021-05-10 15:00:00,134.36,134.36,134.04,134.24,17070.0,119.8842,119.8842,119.5987,119.7771,17070.0
2021-05-10 15:30:00,134.21,134.26,133.5,133.59,67933.0,119.7503,119.795,119.1168,119.1971,67933.0
2021-05-11 09:30:00,132.86,133.37,132.11,133.1,38130.0,118.5458,119.0008,117.8766,118.7599,38130.0
2021-05-11 10:00:00,133.19,133.54,132.13,132.13,55692.0,118.8402,119.1525,117.8944,117.8944,55692.0
2021-05-11 10:30:00,132.13,132.13,131.28,131.71,20482.0,117.8944,117.8944,117.136,117.5197,20482.0
2021-05-11 11:00:00,131.47,131.67,131.2,131.55,14974.0,117.3056,117.484,117.0646,117.3769,14974.0
2021-05-11 11:30:00,131.55,132.0,131.5,131.84,12753.0,117.3769,117.7785,117.3323,117.6357,12753.0
2021-05-11 12:00:00,131.71,131.81,131.22,131.25,18571.0,117.5197,117.6089,117.0825,117.1093,18571.0
2021-05-11 12:30:00,131.25,131.48,130.85,130.92,14779.0,117.1093,117.3145,116.7524,116.8148,14779.0
2021-05-11 13:00:00,130.98,131.17,130.84,130.99,11898.0,116.8683,117.0379,116.7434,116.8773,11898.0
2021-05-11 13:30:00,131.03,131.4,130.96,131.33,16856.0,116.913,117.2431,116.8505,117.1806,16856.0
2021-05-11 14:00:00,131.31,131.34,130.77,131.02,21678.0,117.1628,117.1896,116.681,116.904,21678.0
2021-05-11 14:30:00,130.99,131.22,130.71,131.07,26967.0,116.8773,117.0825,116.6274,116.9486,26967.0
2021-05-11 15:00:00,131.12,131.46,130.94,131.35,32559.0,116.9933,117.2966,116.8327,117.1985,32559.0
2021-05-11 15:30:00,131.38,131.38,130.89,131.22,147828.0,117.2253,117.2253,116.788,117.0825,147828.0
2021-05-12 09:30:00,131.13,131.56,130.54,130.96,24771.0,117.0022,117.3859,116.4758,116.8505,24771.0
2021-05-12 10:00:00,130.93,131.22,130.49,130.55,52480.0,116.8237,117.0825,116.4311,116.4847,52480.0
2021-05-12 10:30:00,130.5,130.58,129.61,129.94,42842.0,116.4401,116.5114,115.6459,115.9404,42842.0
2021-05-12 11:00:00,129.94,130.51,129.91,130.49,28731.0,115.9404,116.449,115.9136,116.4311,28731.0
2021-05-12 11:30:00,130.5,130.53,129.59,129.59,20296.0,116.4401,116.4668,115.6281,115.6281,20296.0
2021-05-12 12:00:00,129.59,129.67,129.35,129.43,20325.0,115.6281,115.6995,115.414,115.4853,20325.0
2021-05-12 12:30:00,129.47,129.48,128.78,128.88,35436.0,115.521,115.53,114.9054,114.9946,35436.0
2021-05-12 13:00:00,128.85,129.24,128.75,128.84,22013.0,114.9678,115.3158,114.8786,114.9589,22013.0
2021-05-12 13:30:00,128.8,129.01,128.63,128.83,21231.0,114.9232,115.1106,114.7715,114.95,21231.0
2021-05-12 14:00:00,128.83,128.92,128.31,128.36,17126.0,114.95,115.0303,114.486,114.5306,17126.0
2021-05-12 14:30:00,128.3,128.95,128.18,128.71,16407.0,114.4771,115.0571,114.37,114.8429,16407.0
2021-05-12 15:00:00,128.71,128.76,127.77,127.84,27936.0,114.8429,114.8875,114.0042,114.0666,27936.0
2021-05-12 15:30:00,127.76,127.82,127.34,127.48,150178.0,113.9953,114.0488,113.6205,113.7454,150178.0
2021-05-13 09:30:00,127.88,130.17,127.82,129.87,51880.0,114.1023,116.1456,114.0488,115.8779,51880.0
2021-05-13 10:00:00,129.93,130.11,129.61,130.11,27483.0,115.9315,116.0921,115.6459,116.0921,27483.0
2021-05-13 10:30:00,130.13,130.8,130.0,130.8,63117.0,116.1099,116.7077,115.9939,116.7077,63117.0
2021-05-13 11:00:00,130.81,130.82,129.77,130.28,91787.0,116.7167,116.7256,115.7887,116.2438,91787.0
2021-05-13 11:30:00,130.22,130.64,130.03,130.26,15846.0,116.1902,116.565,116.0207,116.2259,15846.0
2021-05-13 12:00:00,130.27,130.71,130.22,130.48,12832.0,116.2348,116.6274,116.1902,116.4222,12832.0
2021-05-13 12:30:00,130.58,130.85,130.42,130.6,10865.0,116.5114,116.7524,116.3687,116.5293,10865.0
2021-05-13 13:00:00,130.58,130.61,130.1,130.22,12275.0,116.5114,116.5382,116.0832,116.1902,12275.0
2021-05-13 13:30:00,130.23,130.34,129.86,130.19,15123.0,116.1991,116.2973,115.869,116.1635,15123.0
2021-05-13 14:00:00,130.17,130.73,130.13,130.66,50139.0,116.1456,116.6453,116.1099,116.5828,50139.0
2021-05-13 14:30:00,130.71,130.86,130.55,130.67,25921.0,116.6274,116.7613,116.4847,116.5917,25921.0
2021-05-13 15:00:00,130.62,131.22,130.61,131.16,23998.0,116.5471,117.0825,116.5382,117.029,23998.0
2021-05-13 15:30:00,131.2,131.46,130.94,130.94,178592.0,117.0646,117.2966,116.8327,116.8327,178592.0
2021-05-14 09:30:00,131.23,131.8,130.9,131.37,22755.0,117.0914,117.6,116.797,117.2163,22755.0
2021-05-14 10:00:00,131.25,131.26,130.14,130.14,26773.0,117.1093,117.1182,116.1188,116.1188,26773.0
2021-05-14 10:30:00,130.3,131.19,130.16,131.14,12837.0,116.2616,117.0557,116.1367,117.0111,12837.0
2021-05-14 11:00:00,131.17,131.18,130.84,130.95,19449.0,117.0379,117.0468,116.7434,116.8416,19449.0
2021-05-14 11:30:00,130.91,131.15,130.81,131.14,9487.0,116.8059,117.02,116.7167,117.0111,9487.0
2021-05-14 12:00:00,131.21,131.27,131.08,131.21,18280.0,117.0736,117.1271,116.9576,117.0736,18280.0
2021-05-14 12:30:00,131.21,131.73,131.2,131.68,46046.0,117.0736,117.5375,117.0646,117.4929,46046.0
2021-05-14 13:00:00,131.72,132.03,131.67,131.92,16806.0,117.5286,117.8052,117.484,117.7071,16806.0
2021-05-14 13:30:00,131.97,131.98,131.67,131.76,19252.0,117.7517,117.7606,117.484,117.5643,19252.0
2021-05-14 14:00:00,131.81,131.84,131.64,131.64,22737.0,117.6089,117.6357,117.4572,117.4572,22737.0
2021-05-14 14:30:00,131.67,132.14,131.67,132.05,17238.0,117.484,117.9034,117.484,117.8231,17238.0
2021-05-14 15:00:00,132.04,132.07,131.71,131.75,16714.0,117.8141,117.8409,117.5197,117.5554,16714.0
2021-05-14 15:30:00,131.78,132.24,131.63,131.91,85541.0,117.5822,117.9926,117.4483,117.6981,85541.0
2021-05-17 09:30:00,131.98,133.21,131.4,131.72,37956.0,117.7606,118.8581,117.2431,117.5286,37956.0
2021-05-17 10:00:00,131.84,133.0,131.76,132.11,39541.0,117.6357,118.6707,117.5643,117.8766,39541.0
2021-05-17 10:30:00,132.01,132.69,131.75,132.39,14022.0,117.7874,118.3941,117.5554,118.1264,14022.0
2021-05-17 11:00:00,132.31,132.75,132.06,132.24,21804.0,118.0551,118.4476,117.832,117.9926,21804.0
2021-05-17 11:30:00,132.3,132.81,132.22,132.73,15653.0,118.0461,118.5012,117.9747,118.4298,15653.0
2021-05-17 12:00:00,132.72,133.1,132.58,133.1,20780.0,118.4209,118.7599,118.296,118.7599,20780.0
2021-05-17 12:30:00,133.15,133.27,132.94,133.04,17941.0,118.8046,118.9116,118.6172,118.7064,17941.0
2021-05-17 13:00:00,133.07,133.18,132.94,133.1,20374.0,118.7332,118.8313,118.6172,118.7599,20374.0
2021-05-17 13:30:00,133.13,133.33,132.99,133.22,18603.0,118.7867,118.9652,118.6618,118.867,18603.0
2021-05-17 14:00:00,133.22,133.34,133.07,133.28,22769.0,118.867,118.9741,118.7332,118.9205,22769.0
2021-05-17 14:30:00,133.33,133.33,132.84,133.04,16977.0,118.9652,118.9652,118.528,118.7064,16977.0
2021-05-17 15:00:00,133.04,133.06,132.6,132.84,17667.0,118.7064,118.7242,118.3138,118.528,17667.0
2021-05-17 15:30:00,132.8,132.8,132.3,132.36,83727.0,118.4923,118.4923,118.0461,118.0997,83727.0
2021-05-18 09:30:00,132.43,133.0,131.68,132.0,20811.0,118.1621,118.6707,117.4929,117.7785,20811.0
2021-05-18 10:00:00,131.98,132.0,131.37,131.64,34367.0,117.7606,117.7785,117.2163,117.4572,34367.0
2021-05-18 10:30:00,131.66,132.01,131.24,132.0,33566.0,117.4751,117.7874,117.1003,117.7785,33566.0
2021-05-18 11:00:00,132.05,132.22,131.73,131.94,29718.0,117.8231,117.9747,117.5375,117.7249,29718.0
2021-05-18 11:30:00,131.96,132.27,131.83,131.92,114147.0,117.7428,118.0194,117.6268,117.7071,114147.0
2021-05-18 12:00:00,131.88,131.91,131.29,131.79,84491.0,117.6714,117.6981,117.1449,117.5911,84491.0
2021-05-18 12:30:00,131.76,131.95,131.37,131.8,46369.0,117.5643,117.7338,117.2163,117.6,46369.0
2021-05-18 13:00:00,131.84,131.95,131.7,131.88,33801.0,117.6357,117.7338,117.5108,117.6714,33801.0
2021-05-18 13:30:00,131.88,132.0,131.62,131.72,33957.0,117.6714,117.7785,117.4394,117.5286,33957.0
2021-05-18 14:00:00,131.68,131.88,131.6,131.82,19987.0,117.4929,117.6714,117.4215,117.6178,19987.0
2021-05-18 14:30:00,131.8,132.12,131.64,132.12,29859.0,117.6,117.8855,117.4572,117.8855,29859.0
2021-05-18 15:00:00,132.12,132.34,132.0,132.11,35591.0,117.8855,118.0818,117.7785,117.8766,35591.0
2021-05-18 15:30:00,131.98,132.0,131.06,131.12,77221.0,117.7606,117.7785,116.9397,116.9933,77221.0
2021-05-19 09:30:00,129.55,130.3,128.55,129.66,31654.0,115.5924,116.2616,114.7002,115.6906,31654.0
2021-05-19 10:00:00,129.59,129.85,128.44,129.31,87104.0,115.6281,115.8601,114.602,115.3783,87104.0
2021-05-19 10:30:00,129.26,129.7,128.68,129.65,54103.0,115.3337,115.7263,114.8161,115.6816,54103.0
2021-05-19 11:00:00,129.53,130.17,129.37,130.1,60146.0,115.5746,116.1456,115.4318,116.0832,60146.0
2021-05-19 11:30:00,130.07,130.07,129.5,129.57,81486.0,116.0564,116.0564,115.5478,115.6103,81486.0
2021-05-19 12:00:00,129.63,129.67,129.28,129.39,50427.0,115.6638,115.6995,115.3515,115.4497,50427.0
2021-05-19 12:30:00,129.38,129.53,128.89,129.5,49437.0,115.4407,115.5746,115.0035,115.5478,49437.0
2021-05-19 13:00:00,129.52,129.83,129.38,129.6,71605.0,115.5656,115.8422,115.4407,115.637,71605.0
2021-05-19 13:30:00,129.65,129.67,129.42,129.53,45654.0,115.6816,115.6995,115.4764,115.5746,45654.0
2021-05-19 14:00:00,129.54,129.88,128.99,129.85,77926.0,115.5835,115.8869,115.0927,115.8601,77926.0
2021-05-19 14:30:00,129.8,130.06,129.18,129.27,24738.0,115.8155,116.0475,115.2623,115.3426,24738.0
2021-05-19 15:00:00,129.19,129.53,129.04,129.17,80316.0,115.2712,115.5746,115.1374,115.2534,80316.0
2021-05-19 15:30:00,129.19,129.64,128.75,129.64,174360.0,115.2712,115.6727,114.8786,115.6727,174360.0
2021-05-20 09:30:00,129.66,129.99,128.72,129.26,54215.0,115.6906,115.985,114.8518,115.3337,54215.0
2021-05-20 10:00:00,129.22,129.44,128.78,128.97,11132.0,115.298,115.4943,114.9054,115.0749,11132.0
2021-05-20 10:30:00,129.03,129.5,128.85,129.25,18968.0,115.1284,115.5478,114.9678,115.3247,18968.0
2021-05-20 11:00:00,129.24,129.68,129.18,129.63,74794.0,115.3158,115.7084,115.2623,115.6638,74794.0
2021-05-20 11:30:00,129.62,130.29,129.62,130.07,48264.0,115.6549,116.2527,115.6549,116.0564,48264.0
2021-05-20 12:00:00,130.09,130.29,129.78,129.88,41826.0,116.0742,116.2527,115.7976,115.8869,41826.0
2021-05-20 12:30:00,129.94,130.61,129.94,130.57,18226.0,115.9404,116.5382,115.9404,116.5025,18226.0
2021-05-20 13:00:00,130.58,131.1,130.57,130.87,47251.0,116.5114,116.9754,116.5025,116.7702,47251.0
2021-05-20 13:30:00,130.88,130.88,130.57,130.57,11026.0,116.7791,116.7791,116.5025,116.5025,11026.0
2021-05-20 14:00:00,130.57,130.83,130.52,130.7,10348.0,116.5025,116.7345,116.4579,116.6185,10348.0
2021-05-20 14:30:00,130.73,130.83,130.57,130.59,13970.0,116.6453,116.7345,116.5025,116.5204,13970.0
2021-05-20 15:00:00,130.6,131.09,130.47,131.07,16793.0,116.5293,116.9665,116.4133,116.9486,16793.0
2021-05-20 15:30:00,131.05,131.07,130.65,130.86,84286.0,116.9308,116.9486,116.5739,116.7613,84286.0
2021-05-21 09:30:00,130.94,132.7,130.94,132.33,34810.0,116.8327,118.403,116.8327,118.0729,34810.0
2021-05-21 10:00:00,132.19,132.61,131.57,132.34,61435.0,117.948,118.3227,117.3948,118.0818,61435.0
2021-05-21 10:30:00,132.31,133.12,132.3,133.12,38609.0,118.0551,118.7778,118.0461,118.7778,38609.0
2021-05-21 11:00:00,133.16,133.31,132.84,132.93,71117.0,118.8135,118.9473,118.528,118.6083,71117.0
2021-05-21 11:30:00,132.89,132.89,132.03,132.11,14606.0,118.5726,118.5726,117.8052,117.8766,14606.0
2021-05-21 12:00:00,132.23,132.25,131.25,131.5,51493.0,117.9837,118.0015,117.1093,117.3323,51493.0
2021-05-21 12:30:00,131.64,131.64,131.02,131.11,15308.0,117.4572,117.4572,116.904,116.9843,15308.0
2021-05-21 13:00:00,131.15,131.47,131.08,131.4,12525.0,117.02,117.3056,116.9576,117.2431,12525.0
2021-05-21 13:30:00,131.44,131.68,131.36,131.51,12753.0,117.2788,117.4929,117.2074,117.3412,12753.0
2021-05-21 14:00:00,131.6,131.82,131.52,131.77,11897.0,117.4215,117.6178,117.3502,117.5732,11897.0
2021-05-21 14:30:00,131.76,131.76,131.35,131.58,14767.0,117.5643,117.5643,117.1985,117.4037,14767.0
2021-05-21 15:00:00,131.53,131.76,131.34,131.69,18513.0,117.3591,117.5643,117.1896,117.5019,18513.0
2021-05-21 15:30:00,131.69,131.69,131.19,131.44,206500.0,117.5019,117.5019,117.0557,117.2788,206500.0
2021-05-24 09:30:00,132.0,132.09,131.1,131.51,28709.0,117.7785,117.8588,116.9754,117.3412,28709.0
2021-05-24 10:00:00,131.5,131.58,131.0,131.35,20027.0,117.3323,117.4037,116.8862,117.1985,20027.0
2021-05-24 10:30:00,131.34,131.7,131.25,131.46,17116.0,117.1896,117.5108,117.1093,117.2966,17116.0
2021-05-24 11:00:00,131.46,131.73,131.3,131.73,15364.0,117.2966,117.5375,117.1539,117.5375,15364.0
2021-05-24 11:30:00,131.74,131.82,131.5,131.5,20254.0,117.5465,117.6178,117.3323,117.3323,20254.0
2021-05-24 12:00:00,131.5,131.85,131.47,131.57,14057.0,117.3323,117.6446,117.3056,117.3948,14057.0
2021-05-24 12:30:00,131.58,131.83,131.57,131.7,13024.0,117.4037,117.6268,117.3948,117.5108,13024.0
2021-05-24 13:00:00,131.72,131.97,131.69,131.86,14234.0,117.5286,117.7517,117.5019,117.6535,14234.0
2021-05-24 13:30:00,131.84,131.96,131.66,131.84,27390.0,117.6357,117.7428,117.4751,117.6357,27390.0
2021-05-24 14:00:00,131.88,131.88,131.61,131.83,14353.0,117.6714,117.6714,117.4305,117.6268,14353.0
2021-05-24 14:30:00,131.81,132.1,131.75,132.09,19161.0,117.6089,117.8677,117.5554,117.8588,19161.0
2021-05-24 15:00:00,132.07,132.17,131.8,131.84,23767.0,117.8409,117.9301,117.6,117.6357,23767.0
2021-05-24 15:30:00,131.83,131.91,131.38,131.42,64761.0,117.6268,117.6981,117.2253,117.2609,64761.0
2021-05-25 09:30:00,131.25,131.83,130.71,130.83,26826.0,117.1093,117.6268,116.6274,116.7345,26826.0
2021-05-25 10:00:00,130.86,131.16,130.64,130.96,53275.0,116.7613,117.029,116.565,116.8505,53275.0
2021-05-25 10:30:00,131.05,131.11,130.01,130.06,16035.0,116.9308,116.9843,116.0029,116.0475,16035.0
2021-05-25 11:00:00,130.05,130.21,129.88,130.07,24933.0,116.0385,116.1813,115.8869,116.0564,24933.0
2021-05-25 11:30:00,130.02,130.8,130.01,130.63,87308.0,116.0118,116.7077,116.0029,116.5561,87308.0
2021-05-25 12:00:00,130.59,130.74,130.35,130.63,32884.0,116.5204,116.6542,116.3062,116.5561,32884.0
2021-05-25 12:30:00,130.6,130.91,130.53,130.6,51156.0,116.5293,116.8059,116.4668,116.5293,51156.0
2021-05-25 13:00:00,130.59,130.63,130.01,130.26,20389.0,116.5204,116.5561,116.0029,116.2259,20389.0
2021-05-25 13:30:00,130.26,130.51,130.14,130.18,47330.0,116.2259,116.449,116.1188,116.1545,47330.0
2021-05-25 14:00:00,130.17,130.29,130.07,130.2,23860.0,116.1456,116.2527,116.0564,116.1724,23860.0
2021-05-25 14:30:00,130.21,130.32,130.07,130.07,25220.0,116.1813,116.2795,116.0564,116.0564,25220.0
2021-05-25 15:00:00,130.07,130.38,129.95,130.24,36006.0,116.0564,116.333,115.9493,116.2081,36006.0
2021-05-25 15:30:00,130.21,130.27,129.77,130.0,101524.0,116.1813,116.2348,115.7887,115.9939,101524.0
2021-05-26 09:30:00,130.68,130.93,130.01,130.15,17164.0,116.6007,116.8237,116.0029,116.1278,17164.0
2021-05-26 10:00:00,130.25,130.49,129.91,130.21,13564.0,116.217,116.4311,115.9136,116.1813,13564.0
2021-05-26 10:30:00,130.12,130.29,129.65,129.74,9568.0,116.101,116.2527,115.6816,115.7619,9568.0
2021-05-26 11:00:00,129.77,130.1,129.77,129.99,12356.0,115.7887,116.0832,115.7887,115.985,12356.0
2021-05-26 11:30:00,129.91,130.12,129.62,129.94,15769.0,115.9136,116.101,115.6549,115.9404,15769.0
2021-05-26 12:00:00,129.99,130.81,129.97,130.79,32740.0,115.985,116.7167,115.9672,116.6988,32740.0
2021-05-26 12:30:00,130.82,131.16,130.5,130.89,88839.0,116.7256,117.029,116.4401,116.788,88839.0
2021-05-26 13:00:00,130.84,131.38,130.84,131.36,38337.0,116.7434,117.2253,116.7434,117.2074,38337.0
2021-05-26 13:30:00,131.37,131.52,130.95,130.95,49240.0,117.2163,117.3502,116.8416,116.8416,49240.0
2021-05-26 14:00:00,130.98,131.0,130.66,130.78,19749.0,116.8683,116.8862,116.5828,116.6899,19749.0
2021-05-26 14:30:00,130.73,130.79,130.48,130.54,38430.0,116.6453,116.6988,116.4222,116.4758,38430.0
2021-05-26 15:00:00,130.54,130.64,130.44,130.52,22477.0,116.4758,116.565,116.3865,116.4579,22477.0
2021-05-26 15:30:00,130.55,130.87,130.52,130.85,67472.0,116.4847,116.7702,116.4579,116.7524,67472.0
2021-05-27 09:30:00,132.04,132.49,131.51,131.51,35518.0,117.8141,118.2157,117.3412,117.3412,35518.0
2021-05-27 10:00:00,131.63,131.76,130.99,131.6,74509.0,117.4483,117.5643,116.8773,117.4215,74509.0
2021-05-27 10:30:00,131.6,132.22,131.54,132.01,31004.0,117.4215,117.9747,117.368,117.7874,31004.0
2021-05-27 11:00:00,132.06,132.06,131.49,131.71,25604.0,117.832,117.832,117.3234,117.5197,25604.0
2021-05-27 11:30:00,131.7,131.72,131.34,131.67,38573.0,117.5108,117.5286,117.1896,117.484,38573.0
2021-05-27 12:00:00,131.64,131.8,131.56,131.63,20300.0,117.4572,117.6,117.3859,117.4483,20300.0
2021-05-27 12:30:00,131.68,131.74,131.34,131.36,16300.0,117.4929,117.5465,117.1896,117.2074,16300.0
2021-05-27 13:00:00,131.29,131.35,131.16,131.22,23601.0,117.1449,117.1985,117.029,117.0825,23601.0
2021-05-27 13:30:00,131.22,131.24,130.88,131.1,37793.0,117.0825,117.1003,116.7791,116.9754,37793.0
2021-05-27 14:00:00,131.11,131.19,130.8,131.09,41437.0,116.9843,117.0557,116.7077,116.9665,41437.0
2021-05-27 14:30:00,131.05,131.19,130.82,131.13,57995.0,116.9308,117.0557,116.7256,117.0022,57995.0
2021-05-27 15:00:00,131.19,131.38,130.97,131.28,33538.0,117.0557,117.2253,116.8594,117.136,33538.0
2021-05-27 15:30:00,131.28,131.3,130.37,130.46,234145.0,117.136,117.1539,116.3241,116.4044,234145.0
2021-05-28 09:30:00,130.55,131.49,130.12,130.98,19841.0,116.4847,117.3234,116.101,116.8683,19841.0
2021-05-28 10:00:00,131.0,131.0,130.11,130.25,11245.0,116.8862,116.8862,116.0921,116.217,11245.0
2021-05-28 10:30:00,130.25,131.0,130.22,130.97,18418.0,116.217,116.8862,116.1902,116.8594,18418.0
2021-05-28 11:00:00,130.94,131.12,130.77,131.1,11131.0,116.8327,116.9933,116.681,116.9754,11131.0
2021-05-28 11:30:00,131.07,131.31,130.77,131.31,17974.0,116.9486,117.1628,116.681,117.1628,17974.0
2021-05-28 12:00:00,131.24,131.3,130.91,131.1,28935.0,117.1003,117.1539,116.8059,116.9754,28935.0
2021-05-28 12:30:00,131.1,131.43,131.05,131.24,18640.0,116.9754,117.2699,116.9308,117.1003,18640.0
2021-05-28 13:00:00,131.26,131.76,131.18,131.75,19143.0,117.1182,117.5643,117.0468,117.5554,19143.0
2021-05-28 13:30:00,131.75,131.77,131.17,131.22,21873.0,117.5554,117.5732,117.0379,117.0825,21873.0
2021-05-28 14:00:00,131.19,131.42,131.13,131.37,8518.0,117.0557,117.2609,117.0022,117.2163,8518.0
2021-05-28 14:30:00,131.35,131.41,131.24,131.25,13153.0,117.1985,117.252,117.1003,117.1093,13153.0
2021-05-28 15:00:00,131.27,131.39,131.17,131.31,13935.0,117.1271,117.2342,117.0379,117.1628,13935.0
2021-05-28 15:30:00,131.28,131.5,131.0,131.13,125092.0,117.136,117.3323,116.8862,117.0022,125092.0
2021-06-01 09:30:00,132.0,132.45,131.39,132.29,36005.0,117.7785,118.18,117.2342,118.0372,36005.0
2021-06-01 10:00:00,132.29,132.46,132.02,132.09,20655.0,118.0372,118.1889,117.7963,117.8588,20655.0
2021-06-01 10:30:00,132.12,132.39,131.92,132.39,19920.0,117.8855,118.1264,117.7071,118.1264,19920.0
2021-06-01 11:00:00,132.42,132.82,132.41,132.7,41032.0,118.1532,118.5101,118.1443,118.403,41032.0
2021-06-01 11:30:00,132.71,132.86,132.53,132.79,31337.0,118.412,118.5458,118.2514,118.4833,31337.0
2021-06-01 12:00:00,132.79,133.08,132.72,132.87,17514.0,118.4833,118.7421,118.4209,118.5547,17514.0
2021-06-01 12:30:00,132.86,132.87,132.23,132.51,19640.0,118.5458,118.5547,117.9837,118.2335,19640.0
2021-06-01 13:00:00,132.53,132.75,132.39,132.46,58779.0,118.2514,118.4476,118.1264,118.1889,58779.0
2021-06-01 13:30:00,132.42,132.58,132.03,132.09,28529.0,118.1532,118.296,117.8052,117.8588,28529.0
2021-06-01 14:00:00,132.08,132.51,132.02,132.49,16214.0,117.8498,118.2335,117.7963,118.2157,16214.0
2021-06-01 14:30:00,132.48,132.52,132.33,132.45,14802.0,118.2067,118.2424,118.0729,118.18,14802.0
2021-06-01 15:00:00,132.44,132.57,132.27,132.28,19461.0,118.171,118.287,118.0194,118.0283,19461.0
2021-06-01 15:30:00,132.27,132.27,131.93,132.09,88848.0,118.0194,118.0194,117.716,117.8588,88848.0
2021-06-02 09:30:00,132.51,132.51,131.12,131.8,20841.0,118.2335,118.2335,116.9933,117.6,20841.0
2021-06-02 10:00:00,131.95,132.02,131.55,131.78,13722.0,117.7338,117.7963,117.3769,117.5822,13722.0
2021-06-02 10:30:00,131.83,132.26,131.74,132.26,9120.0,117.6268,118.0104,117.5465,118.0104,9120.0
2021-06-02 11:00:00,132.22,132.38,131.99,132.03,12612.0,117.9747,118.1175,117.7695,117.8052,12612.0
2021-06-02 11:30:00,132.07,132.23,131.99,132.12,24780.0,117.8409,117.9837,117.7695,117.8855,24780.0
2021-06-02 12:00:00,132.13,132.31,132.02,132.13,24219.0,117.8944,118.0551,117.7963,117.8944,24219.0
2021-06-02 12:30:00,132.06,132.08,131.75,131.75,11900.0,117.832,117.8498,117.5554,117.5554,11900.0
2021-06-02 13:00:00,131.8,131.82,131.5,131.53,11296.0,117.6,117.6178,117.3323,117.3591,11296.0
2021-06-02 13:30:00,131.53,131.62,131.32,131.32,15644.0,117.3591,117.4394,117.1717,117.1717,15644.0
2021-06-02 14:00:00,131.25,131.33,130.8,130.8,63080.0,117.1093,117.1806,116.7077,116.7077,63080.0
2021-06-02 14:30:00,130.78,130.96,130.58,130.9,31474.0,116.6899,116.8505,116.5114,116.797,31474.0
2021-06-02 15:00:00,130.94,131.08,130.62,130.66,22759.0,116.8327,116.9576,116.5471,116.5828,22759.0
2021-06-02 15:30:00,130.65,130.88,130.51,130.82,82809.0,116.5739,116.7791,116.449,116.7256,82809.0
2021-06-03 09:30:00,129.54,129.55,128.35,128.75,27644.0,116.3128,116.3218,115.2443,115.6035,27644.0
2021-06-03 10:00:00,128.75,128.75,128.37,128.37,12342.0,115.6035,115.6035,115.2623,115.2623,12342.0
2021-06-03 10:30:00,128.49,129.3,128.43,129.14,14212.0,115.37,116.0973,115.3162,115.9537,14212.0
2021-06-03 11:00:00,129.04,129.82,129.04,129.8,16231.0,115.8639,116.5642,115.8639,116.5463,16231.0
2021-06-03 11:30:00,129.82,130.01,129.69,129.78,13559.0,116.5642,116.7348,116.4475,116.5283,13559.0
2021-06-03 12:00:00,129.78,129.83,129.47,129.55,10295.0,116.5283,116.5732,116.25,116.3218,10295.0
2021-06-03 12:30:00,129.56,129.68,129.42,129.45,8405.0,116.3308,116.4385,116.2051,116.232,8405.0
2021-06-03 13:00:00,129.42,129.53,128.97,129.06,49210.0,116.2051,116.3038,115.801,115.8818,49210.0
2021-06-03 13:30:00,129.01,129.18,128.95,129.09,30031.0,115.8369,115.9896,115.7831,115.9088,30031.0
2021-06-03 14:00:00,129.06,129.1,128.85,128.99,16559.0,115.8818,115.9177,115.6933,115.819,16559.0
2021-06-03 14:30:00,128.98,129.06,128.8,128.89,34001.0,115.81,115.8818,115.6484,115.7292,34001.0
2021-06-03 15:00:00,128.86,129.04,128.81,129.04,27722.0,115.7023,115.8639,115.6574,115.8639,27722.0
2021-06-03 15:30:00,129.06,129.2,128.9,129.14,117853.0,115.8818,116.0075,115.7382,115.9537,117853.0
2021-06-04 09:30:00,129.56,129.63,128.84,128.85,11008.0,116.3308,116.3936,115.6843,115.6933,11008.0
2021-06-04 10:00:00,129.0,129.02,128.33,128.34,10996.0,115.828,115.8459,115.2264,115.2354,10996.0
2021-06-04 10:30:00,128.44,128.82,128.41,128.77,16877.0,115.3251,115.6663,115.2982,115.6214,16877.0
2021-06-04 11:00:00,128.81,128.9,128.56,128.58,12290.0,115.6574,115.7382,115.4329,115.4508,12290.0
2021-06-04 11:30:00,128.66,128.85,128.59,128.66,19535.0,115.5227,115.6933,115.4598,115.5227,19535.0
2021-06-04 12:00:00,128.64,128.95,128.64,128.74,15727.0,115.5047,115.7831,115.5047,115.5945,15727.0
2021-06-04 12:30:00,128.75,129.12,128.75,129.12,11621.0,115.6035,115.9357,115.6035,115.9357,11621.0
2021-06-04 13:00:00,129.09,129.26,129.08,129.22,13832.0,115.9088,116.0614,115.8998,116.0255,13832.0
2021-06-04 13:30:00,129.2,129.45,129.18,129.37,10016.0,116.0075,116.232,115.9896,116.1602,10016.0
2021-06-04 14:00:00,129.37,129.59,129.32,129.55,10519.0,116.1602,116.3577,116.1153,116.3218,10519.0
2021-06-04 14:30:00,129.54,129.78,129.54,129.59,14545.0,116.3128,116.5283,116.3128,116.3577,14545.0
2021-06-04 15:00:00,129.63,129.68,129.56,129.61,19771.0,116.3936,116.4385,116.3308,116.3757,19771.0
2021-06-04 15:30:00,129.61,129.96,129.54,129.95,79356.0,116.3757,116.6899,116.3128,116.681,79356.0
2021-06-07 09:30:00,130.17,130.19,129.23,129.27,14317.0,116.8785,116.8965,116.0345,116.0704,14317.0
2021-06-07 10:00:00,129.2,129.35,128.87,128.89,9297.0,116.0075,116.1422,115.7112,115.7292,9297.0
2021-06-07 10:30:00,128.84,128.86,128.5,128.5,8163.0,115.6843,115.7023,115.379,115.379,8163.0
2021-06-07 11:00:00,128.5,128.55,127.96,128.03,12646.0,115.379,115.4239,114.8942,114.957,12646.0
2021-06-07 11:30:00,128.09,128.14,127.79,127.94,9125.0,115.0109,115.0558,114.7415,114.8762,9125.0
2021-06-07 12:00:00,127.95,127.95,127.71,127.73,8592.0,114.8852,114.8852,114.6697,114.6876,8592.0
2021-06-07 12:30:00,127.75,127.87,127.61,127.87,12374.0,114.7056,114.8133,114.5799,114.8133,12374.0
2021-06-07 13:00:00,127.9,127.99,127.77,127.77,8508.0,114.8403,114.9211,114.7236,114.7236,8508.0
2021-06-07 13:30:00,127.72,127.86,127.66,127.75,9789.0,114.6787,114.8044,114.6248,114.7056,9789.0
2021-06-07 14:00:00,127.72,127.81,127.61,127.74,8089.0,114.6787,114.7595,114.5799,114.6966,8089.0
2021-06-07 14:30:00,127.72,127.84,127.61,127.68,10475.0,114.6787,114.7864,114.5799,114.6427,10475.0
2021-06-07 15:00:00,127.69,127.99,127.68,127.95,14825.0,114.6517,114.9211,114.6427,114.8852,14825.0
2021-06-07 15:30:00,127.97,128.23,127.79,127.88,101007.0,114.9031,115.1366,114.7415,114.8223,101007.0
2021-06-08 09:30:00,127.83,128.01,127.31,127.82,21896.0,114.7774,114.939,114.3105,114.7684,21896.0
2021-06-08 10:00:00,127.84,128.09,127.49,127.7,15643.0,114.7864,115.0109,114.4721,114.6607,15643.0
2021-06-08 10:30:00,127.75,128.39,127.72,128.39,20823.0,114.7056,115.2802,114.6787,115.2802,20823.0
2021-06-08 11:00:00,128.4,128.53,127.88,128.03,16648.0,115.2892,115.406,114.8223,114.957,16648.0
2021-06-08 11:30:00,127.98,128.71,127.97,128.46,21172.0,114.9121,115.5676,114.9031,115.3431,21172.0
2021-06-08 12:00:00,128.52,128.79,128.41,128.67,24021.0,115.397,115.6394,115.2982,115.5317,24021.0
2021-06-08 12:30:00,128.64,128.71,128.5,128.53,28950.0,115.5047,115.5676,115.379,115.406,28950.0
2021-06-08 13:00:00,128.59,128.87,128.59,128.81,27706.0,115.4598,115.7112,115.4598,115.6574,27706.0
2021-06-08 13:30:00,128.89,129.11,128.85,129.04,16755.0,115.7292,115.9267,115.6933,115.8639,16755.0
2021-06-08 14:00:00,129.08,129.48,129.0,129.24,36952.0,115.8998,116.2589,115.828,116.0435,36952.0
2021-06-08 14:30:00,129.27,129.66,129.14,129.61,25549.0,116.0704,116.4206,115.9537,116.3757,25549.0
2021-06-08 15:00:00,129.63,129.72,129.47,129.58,27969.0,116.3936,116.4744,116.25,116.3487,27969.0
2021-06-08 15:30:00,129.58,129.62,129.27,129.43,77073.0,116.3487,116.3847,116.0704,116.2141,77073.0
2021-06-09 09:30:00,129.09,129.09,128.06,128.56,18457.0,115.9088,115.9088,114.9839,115.4329,18457.0
2021-06-09 10:00:00,128.83,129.5,128.68,129.39,18206.0,115.6753,116.2769,115.5406,116.1781,18206.0
2021-06-09 10:30:00,129.52,129.54,129.19,129.41,18149.0,116.2949,116.3128,115.9986,116.1961,18149.0
2021-06-09 11:00:00,129.48,129.62,129.27,129.51,17347.0,116.2589,116.3847,116.0704,116.2859,17347.0
2021-06-09 11:30:00,129.58,129.69,129.22,129.27,13855.0,116.3487,116.4475,116.0255,116.0704,13855.0
2021-06-09 12:00:00,129.3,129.3,129.07,129.14,10650.0,116.0973,116.0973,115.8908,115.9537,10650.0
2021-06-09 12:30:00,129.14,129.3,129.06,129.09,12876.0,115.9537,116.0973,115.8818,115.9088,12876.0
2021-06-09 13:00:00,129.09,129.09,128.88,128.95,13876.0,115.9088,115.9088,115.7202,115.7831,13876.0
2021-06-09 13:30:00,128.95,128.97,128.73,128.81,16851.0,115.7831,115.801,115.5855,115.6574,16851.0
2021-06-09 14:00:00,128.85,128.92,128.74,128.85,21966.0,115.6933,115.7561,115.5945,115.6933,21966.0
2021-06-09 14:30:00,128.84,128.95,128.84,128.95,38390.0,115.6843,115.7831,115.6843,115.7831,38390.0
2021-06-09 15:00:00,128.95,128.95,128.54,128.55,33179.0,115.7831,115.7831,115.4149,115.4239,33179.0
2021-06-09 15:30:00,128.56,128.68,128.32,128.39,86746.0,115.4329,115.5406,115.2174,115.2802,86746.0
2021-06-10 09:30:00,129.29,129.6,128.75,129.04,17465.0,116.0883,116.3667,115.6035,115.8639,17465.0
2021-06-10 10:00:00,129.04,129.14,128.64,128.66,12584.0,115.8639,115.9537,115.5047,115.5227,12584.0
2021-06-10 10:30:00,128.57,128.62,128.19,128.32,12750.0,115.4419,115.4868,115.1007,115.2174,12750.0
2021-06-10 11:00:00,128.28,128.52,128.28,128.34,13371.0,115.1815,115.397,115.1815,115.2354,13371.0
2021-06-10 11:30:00,128.4,128.55,128.22,128.51,14366.0,115.2892,115.4239,115.1276,115.388,14366.0
2021-06-10 12:00:00,128.54,128.54,128.2,128.21,9555.0,115.4149,115.4149,115.1096,115.1186,9555.0
2021-06-10 12:30:00,128.25,128.38,128.22,128.36,7384.0,115.1545,115.2713,115.1276,115.2533,7384.0
2021-06-10 13:00:00,128.42,128.54,128.33,128.4,7967.0,115.3072,115.4149,115.2264,115.2892,7967.0
2021-06-10 13:30:00,128.4,128.51,128.35,128.46,11960.0,115.2892,115.388,115.2443,115.3431,11960.0
2021-06-10 14:00:00,128.46,128.5,128.24,128.27,12255.0,115.3431,115.379,115.1456,115.1725,12255.0
2021-06-10 14:30:00,128.28,128.31,128.1,128.21,12939.0,115.1815,115.2084,115.0199,115.1186,12939.0
2021-06-10 15:00:00,128.2,128.25,128.08,128.1,14858.0,115.1096,115.1545,115.0019,115.0199,14858.0
2021-06-10 15:30:00,128.12,128.27,127.61,127.69,70040.0,115.0378,115.1725,114.5799,114.6517,70040.0
2021-06-11 09:30:00,128.25,128.75,128.05,128.15,21717.0,115.1545,115.6035,114.975,115.0648,21717.0
2021-06-11 10:00:00,128.23,128.44,128.14,128.21,15573.0,115.1366,115.3251,115.0558,115.1186,15573.0
2021-06-11 10:30:00,128.21,128.46,128.19,128.39,18549.0,115.1186,115.3431,115.1007,115.2802,18549.0
2021-06-11 11:00:00,128.38,128.68,128.36,128.67,19609.0,115.2713,115.5406,115.2533,115.5317,19609.0
2021-06-11 11:30:00,128.66,128.93,128.63,128.84,11347.0,115.5227,115.7651,115.4957,115.6843,11347.0
2021-06-11 12:00:00,128.86,128.87,128.67,128.75,8102.0,115.7023,115.7112,115.5317,115.6035,8102.0
2021-06-11 12:30:00,128.77,129.0,128.66,128.96,11789.0,115.6214,115.828,115.5227,115.792,11789.0
2021-06-11 13:00:00,128.97,129.2,128.92,128.99,22995.0,115.801,116.0075,115.7561,115.819,22995.0
2021-06-11 13:30:00,128.99,129.28,128.95,129.2,9452.0,115.819,116.0794,115.7831,116.0075,9452.0
2021-06-11 14:00:00,129.2,129.3,129.13,129.16,11150.0,116.0075,116.0973,115.9447,115.9716,11150.0
2021-06-11 14:30:00,129.17,129.24,129.17,129.21,10040.0,115.9806,116.0435,115.9806,116.0165,10040.0
2021-06-11 15:00:00,129.25,129.25,129.08,129.12,10967.0,116.0524,116.0524,115.8998,115.9357,10967.0
2021-06-11 15:30:00,129.12,129.16,128.9,129.06,59097.0,115.9357,115.9716,115.7382,115.8818,59097.0
2021-06-14 09:30:00,128.6,128.73,127.28,127.43,18466.0,115.4688,115.5855,114.2836,114.4183,18466.0
2021-06-14 10:00:00,127.39,127.83,127.36,127.47,23888.0,114.3824,114.7774,114.3554,114.4542,23888.0
2021-06-14 10:30:00,127.56,127.56,127.36,127.39,27167.0,114.535,114.535,114.3554,114.3824,27167.0
2021-06-14 11:00:00,127.4,127.42,126.81,127.11,17887.0,114.3913,114.4093,113.8616,114.1309,17887.0
2021-06-14 11:30:00,127.16,127.32,126.87,126.95,16720.0,114.1758,114.3195,113.9155,113.9873,16720.0
2021-06-14 12:00:00,126.95,127.1,126.92,127.07,18082.0,113.9873,114.122,113.9603,114.095,18082.0
2021-06-14 12:30:00,127.05,127.1,126.9,126.96,20568.0,114.0771,114.122,113.9424,113.9963,20568.0
2021-06-14 13:00:00,126.96,126.98,126.81,126.95,13856.0,113.9963,114.0142,113.8616,113.9873,13856.0
2021-06-14 13:30:00,126.98,127.15,126.89,126.92,17706.0,114.0142,114.1669,113.9334,113.9603,17706.0
2021-06-14 14:00:00,126.94,127.03,126.88,126.99,12391.0,113.9783,114.0591,113.9244,114.0232,12391.0
2021-06-14 14:30:00,127.0,127.09,126.88,127.01,21990.0,114.0322,114.113,113.9244,114.0412,21990.0
2021-06-14 15:00:00,127.01,127.24,126.99,127.18,40569.0,114.0412,114.2477,114.0232,114.1938,40569.0
2021-06-14 15:30:00,127.18,127.63,127.14,127.62,139071.0,114.1938,114.5978,114.1579,114.5889,139071.0
2021-06-15 09:30:00,127.21,127.31,126.01,126.61,26191.0,114.2207,114.3105,113.1433,113.682,26191.0
2021-06-15 10:00:00,126.63,126.81,126.52,126.79,20804.0,113.7,113.8616,113.6012,113.8436,20804.0
2021-06-15 10:30:00,126.68,126.75,126.46,126.58,16122.0,113.7449,113.8077,113.5473,113.6551,16122.0
2021-06-15 11:00:00,126.58,126.59,126.33,126.48,19783.0,113.6551,113.664,113.4306,113.5653,19783.0
2021-06-15 11:30:00,126.48,126.48,126.1,126.14,20488.0,113.5653,113.5653,113.2241,113.26,20488.0
2021-06-15 12:00:00,126.15,126.48,126.1,126.42,24654.0,113.269,113.5653,113.2241,113.5114,24654.0
2021-06-15 12:30:00,126.41,126.57,126.3,126.5,24659.0,113.5024,113.6461,113.4037,113.5832,24659.0
2021-06-15 13:00:00,126.52,126.66,126.47,126.59,28112.0,113.6012,113.7269,113.5563,113.664,28112.0
2021-06-15 13:30:00,126.63,127.09,126.61,127.07,20304.0,113.7,114.113,113.682,114.095,20304.0
2021-06-15 14:00:00,127.12,127.27,127.07,127.23,23870.0,114.1399,114.2746,114.095,114.2387,23870.0
2021-06-15 14:30:00,127.23,127.35,127.13,127.15,23454.0,114.2387,114.3464,114.1489,114.1669,23454.0
2021-06-15 15:00:00,127.12,127.21,126.95,127.02,34202.0,114.1399,114.2207,113.9873,114.0501,34202.0
2021-06-15 15:30:00,127.01,127.28,126.9,127.22,105419.0,114.0412,114.2836,113.9424,114.2297,105419.0
2021-06-16 09:30:00,126.92,126.93,125.65,126.22,16194.0,113.9603,113.9693,112.82,113.3318,16194.0
2021-06-16 10:00:00,126.32,126.63,126.1,126.53,17675.0,113.4216,113.7,113.2241,113.6102,17675.0
2021-06-16 10:30:00,126.6,127.24,126.54,126.67,17501.0,113.673,114.2477,113.6191,113.7359,17501.0
2021-06-16 11:00:00,126.79,127.09,126.79,127.01,17835.0,113.8436,114.113,113.8436,114.0412,17835.0
2021-06-16 11:30:00,127.09,127.29,126.86,127.18,20400.0,114.113,114.2926,113.9065,114.1938,20400.0
2021-06-16 12:00:00,127.2,127.38,127.19,127.3,20998.0,114.2118,114.3734,114.2028,114.3015,20998.0
2021-06-16 12:30:00,127.29,127.32,126.72,126.84,23855.0,114.2926,114.3195,113.7808,113.8885,23855.0
2021-06-16 13:00:00,126.82,126.82,126.6,126.64,16614.0,113.8706,113.8706,113.673,113.7089,16614.0
2021-06-16 13:30:00,126.72,126.79,126.5,126.75,15274.0,113.7808,113.8436,113.5832,113.8077,15274.0
2021-06-16 14:00:00,126.75,126.79,125.93,126.15,24128.0,113.8077,113.8436,113.0714,113.269,24128.0
2021-06-16 14:30:00,126.1,126.33,125.94,126.26,24834.0,113.2241,113.4306,113.0804,113.3677,24834.0
2021-06-16 15:00:00,126.19,126.34,126.04,126.07,24553.0,113.3049,113.4396,113.1702,113.1971,24553.0
2021-06-16 15:30:00,126.1,126.15,125.66,125.86,174424.0,113.2241,113.269,112.829,113.0086,174424.0
2021-06-17 09:30:00,125.92,126.06,124.58,124.65,21582.0,113.0625,113.1882,111.8593,111.9221,21582.0
2021-06-17 10:00:00,124.7,124.86,123.91,123.98,17978.0,111.967,112.1107,111.2577,111.3205,17978.0
2021-06-17 10:30:00,123.96,124.37,123.91,124.0,16099.0,111.3026,111.6707,111.2577,111.3385,16099.0
2021-06-17 11:00:00,124.01,124.01,123.0,123.14,22323.0,111.3475,111.3475,110.4406,110.5663,22323.0
2021-06-17 11:30:00,123.08,123.24,122.5,122.54,17501.0,110.5124,110.6561,109.9917,110.0276,17501.0
2021-06-17 12:00:00,122.46,122.51,121.85,122.07,17042.0,109.9558,110.0006,109.408,109.6056,17042.0
2021-06-17 12:30:00,122.09,122.79,122.07,122.79,12523.0,109.6235,110.2521,109.6056,110.2521,12523.0
2021-06-17 13:00:00,122.84,123.49,122.84,123.32,21643.0,110.297,110.8806,110.297,110.7279,21643.0
2021-06-17 13:30:00,123.29,123.67,123.29,123.59,13163.0,110.701,111.0422,110.701,110.9704,13163.0
2021-06-17 14:00:00,123.61,123.66,123.13,123.31,34846.0,110.9883,111.0332,110.5573,110.719,34846.0
2021-06-17 14:30:00,123.3,123.34,122.97,123.2,41103.0,110.71,110.7459,110.4137,110.6202,41103.0
2021-06-17 15:00:00,123.17,123.45,123.17,123.39,25905.0,110.5933,110.8447,110.5933,110.7908,25905.0
2021-06-17 15:30:00,123.41,123.51,122.86,122.9,152228.0,110.8087,110.8985,110.3149,110.3508,152228.0
2021-06-18 09:30:00,120.85,121.44,120.25,120.92,224217.0,108.5101,109.0399,107.9714,108.573,224217.0
2021-06-18 10:00:00,120.97,121.0,120.13,120.22,24222.0,108.6179,108.6448,107.8637,107.9445,24222.0
2021-06-18 10:30:00,120.17,120.63,120.07,120.32,59641.0,107.8996,108.3126,107.8098,108.0343,59641.0
2021-06-18 11:00:00,120.34,120.78,120.16,120.45,49000.0,108.0522,108.4473,107.8906,108.151,49000.0
2021-06-18 11:30:00,120.5,121.08,120.5,121.03,40464.0,108.1959,108.7167,108.1959,108.6718,40464.0
2021-06-18 12:00:00,121.0,121.23,120.76,121.14,23200.0,108.6448,108.8513,108.4293,108.7705,23200.0
2021-06-18 12:30:00,121.19,121.19,120.45,120.45,28089.0,108.8154,108.8154,108.151,108.151,28089.0
2021-06-18 13:00:00,120.43,120.96,120.3,120.73,28397.0,108.133,108.6089,108.0163,108.4024,28397.0
2021-06-18 13:30:00,120.76,121.03,120.58,120.76,25395.0,108.4293,108.6718,108.2677,108.4293,25395.0
2021-06-18 14:00:00,120.76,121.14,120.73,120.93,35593.0,108.4293,108.7705,108.4024,108.582,35593.0
2021-06-18 14:30:00,120.92,120.96,120.64,120.75,25017.0,108.573,108.6089,108.3216,108.4204,25017.0
2021-06-18 15:00:00,120.75,121.18,120.73,121.17,56817.0,108.4204,108.8065,108.4024,108.7975,56817.0
2021-06-18 15:30:00,121.19,121.48,121.04,121.11,195906.0,108.8154,109.0758,108.6807,108.7436,195906.0
2021-06-21 09:30:00,122.43,124.48,122.07,123.65,33412.0,109.9288,111.7695,109.6056,111.0242,33412.0
2021-06-21 10:00:00,123.62,124.51,123.47,124.49,17169.0,110.9973,111.7964,110.8626,111.7785,17169.0
2021-06-21 10:30:00,124.49,124.67,124.25,124.25,13915.0,111.7785,111.9401,111.563,111.563,13915.0
2021-06-21 11:00:00,124.28,124.33,123.59,124.17,19297.0,111.5899,111.6348,110.9704,111.4911,19297.0
2021-06-21 11:30:00,124.23,124.49,124.23,124.34,15168.0,111.545,111.7785,111.545,111.6438,15168.0
2021-06-21 12:00:00,124.34,124.48,124.08,124.13,13890.0,111.6438,111.7695,111.4103,111.4552,13890.0
2021-06-21 12:30:00,124.11,124.29,124.09,124.15,12655.0,111.4373,111.5989,111.4193,111.4732,12655.0
2021-06-21 13:00:00,124.18,124.62,124.18,124.32,19027.0,111.5001,111.8952,111.5001,111.6258,19027.0
2021-06-21 13:30:00,124.34,124.58,124.22,124.45,70667.0,111.6438,111.8593,111.536,111.7426,70667.0
2021-06-21 14:00:00,124.46,124.58,124.3,124.37,15659.0,111.7515,111.8593,111.6079,111.6707,15659.0
2021-06-21 14:30:00,124.36,124.56,124.26,124.54,12484.0,111.6617,111.8413,111.572,111.8234,12484.0
2021-06-21 15:00:00,124.58,124.71,124.47,124.6,12633.0,111.8593,111.976,111.7605,111.8772,12633.0
2021-06-21 15:30:00,124.61,124.61,124.12,124.42,53822.0,111.8862,111.8862,111.4463,111.7156,53822.0
2021-06-22 09:30:00,124.52,124.99,123.09,124.43,22840.0,111.8054,112.2274,110.5214,111.7246,22840.0
2021-06-22 10:00:00,124.36,124.61,124.26,124.42,15620.0,111.6617,111.8862,111.572,111.7156,15620.0
2021-06-22 10:30:00,124.55,124.72,124.45,124.6,33330.0,111.8323,111.985,111.7426,111.8772,33330.0
2021-06-22 11:00:00,124.6,124.89,124.5,124.59,48779.0,111.8772,112.1376,111.7875,111.8683,48779.0
2021-06-22 11:30:00,124.54,124.66,124.2,124.28,14847.0,111.8234,111.9311,111.5181,111.5899,14847.0
2021-06-22 12:00:00,124.33,124.34,124.04,124.14,13871.0,111.6348,111.6438,111.3744,111.4642,13871.0
2021-06-22 12:30:00,124.14,124.54,124.07,124.49,20312.0,111.4642,111.8234,111.4014,111.7785,20312.0
2021-06-22 13:00:00,124.48,124.78,124.45,124.71,18433.0,111.7695,112.0389,111.7426,111.976,18433.0
2021-06-22 13:30:00,124.71,124.96,124.64,124.91,14896.0,111.976,112.2005,111.9132,112.1556,14896.0
2021-06-22 14:00:00,124.87,125.06,124.86,125.03,12170.0,112.1197,112.2903,112.1107,112.2633,12170.0
2021-06-22 14:30:00,125.08,125.32,125.06,125.27,12068.0,112.3082,112.5237,112.2903,112.4788,12068.0
2021-06-22 15:00:00,125.25,125.52,125.2,125.42,24702.0,112.4609,112.7033,112.416,112.6135,24702.0
2021-06-22 15:30:00,125.44,125.5,124.93,124.93,55930.0,112.6315,112.6853,112.1735,112.1735,55930.0
2021-06-23 09:30:00,125.24,125.46,124.4,124.59,16909.0,112.4519,112.6494,111.6977,111.8683,16909.0
2021-06-23 10:00:00,124.59,125.4,124.58,125.25,15027.0,111.8683,112.5956,111.8593,112.4609,15027.0
2021-06-23 10:30:00,125.19,125.6,125.13,125.58,11575.0,112.407,112.7751,112.3531,112.7572,11575.0
2021-06-23 11:00:00,125.64,125.72,125.25,125.67,15917.0,112.811,112.8829,112.4609,112.838,15917.0
2021-06-23 11:30:00,125.58,125.69,125.33,125.68,17655.0,112.7572,112.8559,112.5327,112.847,17655.0
2021-06-23 12:00:00,125.67,125.8,125.64,125.69,12869.0,112.838,112.9547,112.811,112.8559,12869.0
2021-06-23 12:30:00,125.73,125.96,125.71,125.78,15583.0,112.8919,113.0984,112.8739,112.9368,15583.0
2021-06-23 13:00:00,125.8,126.18,125.73,126.05,25336.0,112.9547,113.2959,112.8919,113.1792,25336.0
2021-06-23 13:30:00,126.08,126.13,125.98,126.0,12529.0,113.2061,113.251,113.1163,113.1343,12529.0
2021-06-23 14:00:00,125.99,126.02,125.8,126.0,23919.0,113.1253,113.1522,112.9547,113.1343,23919.0
2021-06-23 14:30:00,125.99,126.1,125.9,126.05,19691.0,113.1253,113.2241,113.0445,113.1792,19691.0
2021-06-23 15:00:00,126.05,126.22,126.02,126.22,25268.0,113.1792,113.3318,113.1522,113.3318,25268.0
2021-06-23 15:30:00,126.2,126.2,125.29,125.3,114071.0,113.3139,113.3139,112.4968,112.5058,114071.0
2021-06-24 09:30:00,126.01,126.23,125.56,125.77,16650.0,113.1433,113.3408,112.7392,112.9278,16650.0
2021-06-24 10:00:00,125.77,125.84,125.32,125.57,11222.0,112.9278,112.9906,112.5237,112.7482,11222.0
2021-06-24 10:30:00,125.51,125.69,125.25,125.36,12894.0,112.6943,112.8559,112.4609,112.5596,12894.0
2021-06-24 11:00:00,125.6,125.7,125.37,125.55,11443.0,112.7751,112.8649,112.5686,112.7302,11443.0
2021-06-24 11:30:00,125.55,125.63,125.35,125.45,8481.0,112.7302,112.8021,112.5507,112.6404,8481.0
2021-06-24 12:00:00,125.42,125.63,125.27,125.51,8640.0,112.6135,112.8021,112.4788,112.6943,8640.0
2021-06-24 12:30:00,125.6,126.3,125.58,126.3,6142.0,112.7751,113.4037,112.7572,113.4037,6142.0
2021-06-24 13:00:00,126.3,126.41,126.09,126.09,8014.0,113.4037,113.5024,113.2151,113.2151,8014.0
2021-06-24 13:30:00,126.06,126.34,126.06,126.31,6299.0,113.1882,113.4396,113.1882,113.4126,6299.0
2021-06-24 14:00:00,126.29,126.45,126.22,126.44,5994.0,113.3947,113.5383,113.3318,113.5294,5994.0
2021-06-24 14:30:00,126.47,126.56,126.32,126.47,7979.0,113.5563,113.6371,113.4216,113.5563,7979.0
2021-06-24 15:00:00,126.45,126.62,126.43,126.57,18402.0,113.5383,113.691,113.5204,113.6461,18402.0
2021-06-24 15:30:00,126.58,126.61,126.0,126.19,99709.0,113.6551,113.682,113.1343,113.3049,99709.0
2021-06-25 09:30:00,126.5,127.7,126.5,127.7,27020.0,113.5832,114.6607,113.5832,114.6607,27020.0
2021-06-25 10:00:00,127.56,127.92,127.36,127.36,10256.0,114.535,114.8582,114.3554,114.3554,10256.0
2021-06-25 10:30:00,127.33,127.35,127.15,127.19,9336.0,114.3285,114.3464,114.1669,114.2028,9336.0
2021-06-25 11:00:00,127.22,127.33,127.15,127.3,4279.0,114.2297,114.3285,114.1669,114.3015,4279.0
2021-06-25 11:30:00,127.24,127.32,127.14,127.27,8343.0,114.2477,114.3195,114.1579,114.2746,8343.0
2021-06-25 12:00:00,127.27,127.33,127.21,127.23,6291.0,114.2746,114.3285,114.2207,114.2387,6291.0
2021-06-25 12:30:00,127.31,127.36,127.15,127.3,4460.0,114.3105,114.3554,114.1669,114.3015,4460.0
2021-06-25 13:00:00,127.26,127.26,127.14,127.17,3433.0,114.2656,114.2656,114.1579,114.1848,3433.0
2021-06-25 13:30:00,127.2,127.34,127.18,127.34,6947.0,114.2118,114.3375,114.1938,114.3375,6947.0
2021-06-25 14:00:00,127.32,127.53,127.3,127.42,22898.0,114.3195,114.5081,114.3015,114.4093,22898.0
2021-06-25 14:30:00,127.42,127.75,127.41,127.74,15893.0,114.4093,114.7056,114.4003,114.6966,15893.0
2021-06-25 15:00:00,127.81,127.92,127.64,127.73,25000.0,114.7595,114.8582,114.6068,114.6876,25000.0
2021-06-25 15:30:00,127.68,127.85,127.38,127.71,103935.0,114.6427,114.7954,114.3734,114.6697,103935.0
2021-06-28 09:30:00,127.24,127.29,126.03,126.87,24156.0,114.2477,114.2926,113.1612,113.9155,24156.0
2021-06-28 10:00:00,126.59,126.59,125.98,126.35,8977.0,113.664,113.664,113.1163,113.4485,8977.0
2021-06-28 10:30:00,126.35,126.48,126.17,126.36,6588.0,113.4485,113.5653,113.2869,113.4575,6588.0
2021-06-28 11:00:00,126.3,126.32,125.84,125.84,13424.0,113.4037,113.4216,112.9906,112.9906,13424.0
2021-06-28 11:30:00,125.93,125.99,125.77,125.84,11522.0,113.0714,113.1253,112.9278,112.9906,11522.0
2021-06-28 12:00:00,125.84,125.86,125.27,125.35,10476.0,112.9906,113.0086,112.4788,112.5507,10476.0
2021-06-28 12:30:00,125.33,125.33,125.17,125.25,9835.0,112.5327,112.5327,112.389,112.4609,9835.0
2021-06-28 13:00:00,125.28,125.35,125.15,125.26,8439.0,112.4878,112.5507,112.3711,112.4698,8439.0
2021-06-28 13:30:00,125.21,125.52,125.18,125.48,7052.0,112.425,112.7033,112.398,112.6674,7052.0
2021-06-28 14:00:00,125.53,125.89,125.52,125.86,7465.0,112.7123,113.0355,112.7033,113.0086,7465.0
2021-06-28 14:30:00,125.82,125.98,125.65,125.65,13478.0,112.9727,113.1163,112.82,112.82,13478.0
2021-06-28 15:00:00,125.63,125.73,125.41,125.61,15958.0,112.8021,112.8919,112.6045,112.7841,15958.0
2021-06-28 15:30:00,125.63,125.65,125.37,125.57,84496.0,112.8021,112.82,112.5686,112.7482,84496.0
2021-06-29 09:30:00,126.31,127.01,126.31,126.81,25381.0,113.4126,114.0412,113.4126,113.8616,25381.0
2021-06-29 10:00:00,126.94,127.57,126.84,127.52,8967.0,113.9783,114.544,113.8885,114.4991,8967.0
2021-06-29 10:30:00,127.52,127.57,127.12,127.39,14022.0,114.4991,114.544,114.1399,114.3824,14022.0
2021-06-29 11:00:00,127.35,127.54,127.21,127.44,9560.0,114.3464,114.517,114.2207,114.4273,9560.0
2021-06-29 11:30:00,127.45,127.48,127.14,127.42,8262.0,114.4362,114.4632,114.1579,114.4093,8262.0
2021-06-29 12:00:00,127.39,127.56,127.35,127.39,11744.0,114.3824,114.535,114.3464,114.3824,11744.0
2021-06-29 12:30:00,127.41,127.46,127.09,127.12,8116.0,114.4003,114.4452,114.113,114.1399,8116.0
2021-06-29 13:00:00,127.17,127.17,126.92,126.98,8617.0,114.1848,114.1848,113.9603,114.0142,8617.0
2021-06-29 13:30:00,126.94,127.22,126.93,127.22,7761.0,113.9783,114.2297,113.9693,114.2297,7761.0
2021-06-29 14:00:00,127.2,127.26,127.11,127.17,8343.0,114.2118,114.2656,114.1309,114.1848,8343.0
2021-06-29 14:30:00,127.2,127.21,126.88,127.12,12180.0,114.2118,114.2207,113.9244,114.1399,12180.0
2021-06-29 15:00:00,127.11,127.11,126.82,126.89,8347.0,114.1309,114.1309,113.8706,113.9334,8347.0
2021-06-29 15:30:00,126.91,126.91,126.5,126.71,59567.0,113.9514,113.9514,113.5832,113.7718,59567.0
2021-06-30 09:30:00,126.6,127.0,126.08,126.4,22420.0,113.673,114.0322,113.2061,113.4934,22420.0
2021-06-30 10:00:00,126.57,127.21,126.57,126.97,12911.0,113.6461,114.2207,113.6461,114.0052,12911.0
2021-06-30 10:30:00,127.01,127.18,126.73,126.97,11000.0,114.0412,114.1938,113.7897,114.0052,11000.0
2021-06-30 11:00:00,127.0,127.0,126.23,126.27,10482.0,114.0322,114.0322,113.3408,113.3767,10482.0
2021-06-30 11:30:00,126.27,126.5,126.27,126.39,6057.0,113.3767,113.5832,113.3767,113.4845,6057.0
2021-06-30 12:00:00,126.35,126.53,126.14,126.47,9344.0,113.4485,113.6102,113.26,113.5563,9344.0
2021-06-30 12:30:00,126.44,126.52,126.11,126.3,7846.0,113.5294,113.6012,113.2331,113.4037,7846.0
2021-06-30 13:00:00,126.26,126.26,125.87,125.98,7553.0,113.3677,113.3677,113.0176,113.1163,7553.0
2021-06-30 13:30:00,125.99,125.99,125.86,125.98,7009.0,113.1253,113.1253,113.0086,113.1163,7009.0
2021-06-30 14:00:00,125.95,126.22,125.84,126.19,9467.0,113.0894,113.3318,112.9906,113.3049,9467.0
2021-06-30 14:30:00,126.17,126.33,126.11,126.33,8638.0,113.2869,113.4306,113.2331,113.4306,8638.0
2021-06-30 15:00:00,126.26,126.45,126.09,126.45,13582.0,113.3677,113.5383,113.2151,113.5383,13582.0
2021-06-30 15:30:00,126.41,126.66,126.32,126.44,55124.0,113.5024,113.7269,113.4216,113.5294,55124.0
2021-07-01 09:30:00,126.99,127.44,126.54,127.04,17605.0,114.0232,114.4273,113.6191,114.0681,17605.0
2021-07-01 10:00:00,127.06,127.69,126.8,127.23,19872.0,114.0861,114.6517,113.8526,114.2387,19872.0
2021-07-01 10:30:00,127.26,127.58,127.16,127.48,18987.0,114.2656,114.553,114.1758,114.4632,18987.0
2021-07-01 11:00:00,127.47,127.64,127.38,127.52,19521.0,114.4542,114.6068,114.3734,114.4991,19521.0
2021-07-01 11:30:00,127.52,127.65,127.45,127.45,15687.0,114.4991,114.6158,114.4362,114.4362,15687.0
2021-07-01 12:00:00,127.47,127.6,127.35,127.6,6122.0,114.4542,114.5709,114.3464,114.5709,6122.0
2021-07-01 12:30:00,127.61,127.8,127.47,127.78,13505.0,114.5799,114.7505,114.4542,114.7325,13505.0
2021-07-01 13:00:00,127.74,127.94,127.71,127.94,7993.0,114.6966,114.8762,114.6697,114.8762,7993.0
2021-07-01 13:30:00,127.93,128.11,127.83,128.04,12995.0,114.8672,115.0288,114.7774,114.966,12995.0
2021-07-01 14:00:00,128.09,128.13,127.93,128.06,13623.0,115.0109,115.0468,114.8672,114.9839,13623.0
2021-07-01 14:30:00,128.1,128.34,128.05,128.31,16408.0,115.0199,115.2354,114.975,115.2084,16408.0
2021-07-01 15:00:00,128.31,128.4,128.19,128.35,20129.0,115.2084,115.2892,115.1007,115.2443,20129.0
2021-07-01 15:30:00,128.34,128.46,128.15,128.33,113181.0,115.2354,115.3431,115.0648,115.2264,113181.0
2021-07-02 09:30:00,128.66,128.98,128.22,128.63,17733.0,115.5227,115.81,115.1276,115.4957,17733.0
2021-07-02 10:00:00,128.54,128.91,128.31,128.73,13084.0,115.4149,115.7472,115.2084,115.5855,13084.0
2021-07-02 10:30:00,128.75,129.1,128.75,128.97,18986.0,115.6035,115.9177,115.6035,115.801,18986.0
2021-07-02 11:00:00,128.95,128.95,128.49,128.53,7829.0,115.7831,115.7831,115.37,115.406,7829.0
2021-07-02 11:30:00,128.56,128.59,128.17,128.45,10748.0,115.4329,115.4598,115.0827,115.3341,10748.0
2021-07-02 12:00:00,128.47,128.49,128.2,128.39,9266.0,115.3521,115.37,115.1096,115.2802,9266.0
2021-07-02 12:30:00,128.39,128.62,128.34,128.53,10514.0,115.2802,115.4868,115.2354,115.406,10514.0
2021-07-02 13:00:00,128.59,128.71,128.56,128.64,5645.0,115.4598,115.5676,115.4329,115.5047,5645.0
2021-07-02 13:30:00,128.61,128.75,128.55,128.75,8811.0,115.4778,115.6035,115.4239,115.6035,8811.0
2021-07-02 14:00:00,128.71,128.87,128.7,128.84,6456.0,115.5676,115.7112,115.5586,115.6843,6456.0
2021-07-02 14:30:00,128.84,128.98,128.81,128.97,15596.0,115.6843,115.81,115.6574,115.801,15596.0
2021-07-02 15:00:00,128.98,129.39,128.96,129.16,31890.0,115.81,116.1781,115.792,115.9716,31890.0
2021-07-02 15:30:00,129.14,129.2,128.91,129.11,48254.0,115.9537,116.0075,115.7472,115.9267,48254.0
2021-07-06 09:30:00,128.92,129.16,127.68,127.82,14255.0,115.7561,115.9716,114.6427,114.7684,14255.0
2021-07-06 10:00:00,127.83,127.88,126.74,126.89,14020.0,114.7774,114.8223,113.7987,113.9334,14020.0
2021-07-06 10:30:00,126.87,127.17,126.53,126.81,12824.0,113.9155,114.1848,113.6102,113.8616,12824.0
2021-07-06 11:00:00,126.75,126.78,126.38,126.72,9790.0,113.8077,113.8346,113.4755,113.7808,9790.0
2021-07-06 11:30:00,126.75,127.16,126.71,127.0,10116.0,113.8077,114.1758,113.7718,114.0322,10116.0
2021-07-06 12:00:00,127.05,127.61,127.01,127.39,8307.0,114.0771,114.5799,114.0412,114.3824,8307.0
2021-07-06 12:30:00,127.37,127.57,127.28,127.5,6137.0,114.3644,114.544,114.2836,114.4811,6137.0
2021-07-06 13:00:00,127.59,127.64,127.48,127.52,5164.0,114.5619,114.6068,114.4632,114.4991,5164.0
2021-07-06 13:30:00,127.59,127.69,127.36,127.36,16356.0,114.5619,114.6517,114.3554,114.3554,16356.0
2021-07-06 14:00:00,127.35,127.54,127.35,127.54,12468.0,114.3464,114.517,114.3464,114.517,12468.0
2021-07-06 14:30:00,127.59,127.72,127.5,127.51,9088.0,114.5619,114.6787,114.4811,114.4901,9088.0
2021-07-06 15:00:00,127.51,127.56,127.29,127.54,25556.0,114.4901,114.535,114.2926,114.517,25556.0
2021-07-06 15:30:00,127.54,127.55,127.24,127.41,77293.0,114.517,114.526,114.2477,114.4003,77293.0
2021-07-07 09:30:00,126.82,128.2,126.68,128.03,18082.0,113.8706,115.1096,113.7449,114.957,18082.0
2021-07-07 10:00:00,128.15,128.19,127.66,127.84,7082.0,115.0648,115.1007,114.6248,114.7864,7082.0
2021-07-07 10:30:00,127.88,128.03,127.56,127.81,8247.0,114.8223,114.957,114.535,114.7595,8247.0
2021-07-07 11:00:00,127.85,128.64,127.83,128.64,12895.0,114.7954,115.5047,114.7774,115.5047,12895.0
2021-07-07 11:30:00,128.65,129.05,128.48,128.53,8567.0,115.5137,115.8729,115.3611,115.406,8567.0
2021-07-07 12:00:00,128.62,129.02,128.57,128.92,5710.0,115.4868,115.8459,115.4419,115.7561,5710.0
2021-07-07 12:30:00,129.09,129.2,128.78,128.95,31117.0,115.9088,116.0075,115.6304,115.7831,31117.0
2021-07-07 13:00:00,129.05,129.06,128.68,128.74,9725.0,115.8729,115.8818,115.5406,115.5945,9725.0
2021-07-07 13:30:00,128.7,129.0,128.68,128.68,8439.0,115.5586,115.828,115.5406,115.5406,8439.0
2021-07-07 14:00:00,128.72,128.81,128.28,128.28,6710.0,115.5766,115.6574,115.1815,115.1815,6710.0
2021-07-07 14:30:00,128.29,128.53,128.28,128.51,8908.0,115.1905,115.406,115.1815,115.388,8908.0
2021-07-07 15:00:00,128.53,128.75,128.49,128.73,14766.0,115.406,115.6035,115.37,115.5855,14766.0
2021-07-07 15:30:00,128.71,128.77,128.48,128.7,44140.0,115.5676,115.6214,115.3611,115.5586,44140.0
2021-07-08 09:30:00,126.85,127.61,126.69,127.38,16633.0,113.8975,114.5799,113.7538,114.3734,16633.0
2021-07-08 10:00:00,127.36,127.36,126.46,127.18,13551.0,114.3554,114.3554,113.5473,114.1938,13551.0
2021-07-08 10:30:00,127.25,127.51,126.87,127.13,58342.0,114.2567,114.4901,113.9155,114.1489,58342.0
2021-07-08 11:00:00,127.06,127.82,127.0,127.82,9686.0,114.0861,114.7684,114.0322,114.7684,9686.0
2021-07-08 11:30:00,127.82,128.38,127.67,128.05,16576.0,114.7684,115.2713,114.6338,114.975,16576.0
2021-07-08 12:00:00,128.02,128.41,127.98,128.2,28754.0,114.948,115.2982,114.9121,115.1096,28754.0
2021-07-08 12:30:00,128.16,128.55,128.13,128.47,14338.0,115.0737,115.4239,115.0468,115.3521,14338.0
2021-07-08 13:00:00,128.47,128.47,127.86,128.03,12309.0,115.3521,115.3521,114.8044,114.957,12309.0
2021-07-08 13:30:00,127.99,128.07,127.5,127.51,9250.0,114.9211,114.9929,114.4811,114.4901,9250.0
2021-07-08 14:00:00,127.44,127.52,127.14,127.17,9375.0,114.4273,114.4991,114.1579,114.1848,9375.0
2021-07-08 14:30:00,127.15,127.19,127.01,127.17,14284.0,114.1669,114.2028,114.0412,114.1848,14284.0
2021-07-08 15:00:00,127.16,127.4,127.0,127.25,33192.0,114.1758,114.3913,114.0322,114.2567,33192.0
2021-07-08 15:30:00,127.26,127.37,126.53,127.19,119320.0,114.2656,114.3644,113.6102,114.2028,119320.0
2021-07-09 09:30:00,129.11,129.75,128.74,128.87,107212.0,115.9267,116.5014,115.5945,115.7112,107212.0
2021-07-09 10:00:00,128.87,129.54,128.75,129.0,34843.0,115.7112,116.3128,115.6035,115.828,34843.0
2021-07-09 10:30:00,129.08,129.16,128.37,128.49,21022.0,115.8998,115.9716,115.2623,115.37,21022.0
2021-07-09 11:00:00,128.54,128.88,128.54,128.71,26437.0,115.4149,115.7202,115.4149,115.5676,26437.0
2021-07-09 11:30:00,128.73,128.92,128.56,128.6,14535.0,115.5855,115.7561,115.4329,115.4688,14535.0
2021-07-09 12:00:00,128.61,128.74,128.22,128.33,16496.0,115.4778,115.5945,115.1276,115.2264,16496.0
2021-07-09 12:30:00,128.29,128.7,128.19,128.57,10373.0,115.1905,115.5586,115.1007,115.4419,10373.0
2021-07-09 13:00:00,128.57,128.81,128.54,128.78,21625.0,115.4419,115.6574,115.4149,115.6304,21625.0
2021-07-09 13:30:00,128.79,129.06,128.68,128.89,10204.0,115.6394,115.8818,115.5406,115.7292,10204.0
2021-07-09 14:00:00,128.89,129.14,128.82,129.08,14436.0,115.7292,115.9537,115.6663,115.8998,14436.0
2021-07-09 14:30:00,129.07,129.31,129.05,129.15,10660.0,115.8908,116.1063,115.8729,115.9626,10660.0
2021-07-09 15:00:00,129.15,129.29,129.0,129.26,22097.0,115.9626,116.0883,115.828,116.0614,22097.0
2021-07-09 15:30:00,129.22,129.66,129.15,129.51,67743.0,116.0255,116.4206,115.9626,116.2859,67743.0
2021-07-12 09:30:00,128.76,129.42,128.02,129.42,26305.0,115.6125,116.2051,114.948,116.2051,26305.0
2021-07-12 10:00:00,129.44,129.93,129.41,129.75,15050.0,116.223,116.663,116.1961,116.5014,15050.0
2021-07-12 10:30:00,129.85,130.0,129.63,129.85,15405.0,116.5912,116.7259,116.3936,116.5912,15405.0
2021-07-12 11:00:00,129.86,129.87,129.59,129.61,12778.0,116.6001,116.6091,116.3577,116.3757,12778.0
2021-07-12 11:30:00,129.61,129.7,129.28,129.51,15077.0,116.3757,116.4565,116.0794,116.2859,15077.0
2021-07-12 12:00:00,129.53,129.61,129.27,129.28,10595.0,116.3038,116.3757,116.0704,116.0794,10595.0
2021-07-12 12:30:00,129.24,129.54,129.21,129.53,10042.0,116.0435,116.3128,116.0165,116.3038,10042.0
2021-07-12 13:00:00,129.53,129.59,129.37,129.55,8671.0,116.3038,116.3577,116.1602,116.3218,8671.0
2021-07-12 13:30:00,129.59,129.85,129.59,129.77,9610.0,116.3577,116.5912,116.3577,116.5193,9610.0
2021-07-12 14:00:00,129.78,129.8,129.63,129.8,14783.0,116.5283,116.5463,116.3936,116.5463,14783.0
2021-07-12 14:30:00,129.79,129.79,129.46,129.5,24115.0,116.5373,116.5373,116.241,116.2769,24115.0
2021-07-12 15:00:00,129.51,129.73,129.41,129.73,21201.0,116.2859,116.4834,116.1961,116.4834,21201.0
2021-07-12 15:30:00,129.74,129.75,129.37,129.56,76057.0,116.4924,116.5014,116.1602,116.3308,76057.0
2021-07-13 09:30:00,128.77,129.22,128.29,128.57,11928.0,115.6214,116.0255,115.1905,115.4419,11928.0
2021-07-13 10:00:00,128.39,128.8,128.15,128.56,13606.0,115.2802,115.6484,115.0648,115.4329,13606.0
2021-07-13 10:30:00,128.48,128.65,128.18,128.18,10986.0,115.3611,115.5137,115.0917,115.0917,10986.0
2021-07-13 11:00:00,128.24,128.3,127.92,128.0,9522.0,115.1456,115.1994,114.8582,114.9301,9522.0
2021-07-13 11:30:00,127.93,128.17,127.84,128.13,11020.0,114.8672,115.0827,114.7864,115.0468,11020.0
2021-07-13 12:00:00,128.13,128.19,127.86,127.94,18476.0,115.0468,115.1007,114.8044,114.8762,18476.0
2021-07-13 12:30:00,127.91,127.94,127.79,127.86,12078.0,114.8493,114.8762,114.7415,114.8044,12078.0
2021-07-13 13:00:00,127.88,127.97,127.75,127.92,12819.0,114.8223,114.9031,114.7056,114.8582,12819.0
2021-07-13 13:30:00,127.93,128.26,127.88,128.18,13897.0,114.8672,115.1635,114.8223,115.0917,13897.0
2021-07-13 14:00:00,128.14,128.17,127.93,128.04,22011.0,115.0558,115.0827,114.8672,114.966,22011.0
2021-07-13 14:30:00,128.04,128.1,127.81,127.87,26601.0,114.966,115.0199,114.7595,114.8133,26601.0
2021-07-13 15:00:00,127.88,128.04,127.54,127.66,24811.0,114.8223,114.966,114.517,114.6248,24811.0
2021-07-13 15:30:00,127.67,128.0,127.47,127.66,98404.0,114.6338,114.9301,114.4542,114.6248,98404.0
2021-07-14 09:30:00,128.15,128.38,127.81,127.81,21947.0,115.0648,115.2713,114.7595,114.7595,21947.0
2021-07-14 10:00:00,127.98,128.04,127.35,127.73,10739.0,114.9121,114.966,114.3464,114.6876,10739.0
2021-07-14 10:30:00,127.75,127.91,127.61,127.84,7726.0,114.7056,114.8493,114.5799,114.7864,7726.0
2021-07-14 11:00:00,127.73,128.02,127.47,127.85,10939.0,114.6876,114.948,114.4542,114.7954,10939.0
2021-07-14 11:30:00,128.06,128.19,127.85,128.14,13891.0,114.9839,115.1007,114.7954,115.0558,13891.0
2021-07-14 12:00:00,128.21,128.53,128.09,128.35,15416.0,115.1186,115.406,115.0109,115.2443,15416.0
2021-07-14 12:30:00,128.36,128.54,128.15,128.33,46807.0,115.2533,115.4149,115.0648,115.2264,46807.0
2021-07-14 13:00:00,128.31,128.4,127.96,128.08,11165.0,115.2084,115.2892,114.8942,115.0019,11165.0
2021-07-14 13:30:00,128.09,128.29,127.97,128.29,36251.0,115.0109,115.1905,114.9031,115.1905,36251.0
2021-07-14 14:00:00,128.34,128.45,128.1,128.37,32376.0,115.2354,115.3341,115.0199,115.2623,32376.0
2021-07-14 14:30:00,128.44,128.68,128.44,128.56,10223.0,115.3251,115.5406,115.3251,115.4329,10223.0
2021-07-14 15:00:00,128.53,128.81,128.53,128.65,12390.0,115.406,115.6574,115.406,115.5137,12390.0
2021-07-14 15:30:00,128.63,128.88,128.58,128.84,73616.0,115.4957,115.7202,115.4508,115.6843,73616.0
2021-07-15 09:30:00,128.05,129.39,128.05,129.1,19927.0,114.975,116.1781,114.975,115.9177,19927.0
2021-07-15 10:00:00,129.12,129.31,128.98,129.06,12756.0,115.9357,116.1063,115.81,115.8818,12756.0
2021-07-15 10:30:00,129.06,129.55,129.0,129.39,11686.0,115.8818,116.3218,115.828,116.1781,11686.0
2021-07-15 11:00:00,129.26,129.28,128.82,129.0,10849.0,116.0614,116.0794,115.6663,115.828,10849.0
2021-07-15 11:30:00,129.05,129.48,129.05,129.33,12101.0,115.8729,116.2589,115.8729,116.1243,12101.0
2021-07-15 12:00:00,129.27,129.5,129.08,129.22,11657.0,116.0704,116.2769,115.8998,116.0255,11657.0
2021-07-15 12:30:00,129.15,129.55,129.12,129.4,16267.0,115.9626,116.3218,115.9357,116.1871,16267.0
2021-07-15 13:00:00,129.4,129.61,129.2,129.23,35353.0,116.1871,116.3757,116.0075,116.0345,35353.0
2021-07-15 13:30:00,129.18,129.22,128.83,128.83,14914.0,115.9896,116.0255,115.6753,115.6753,14914.0
2021-07-15 14:00:00,128.83,129.09,128.68,129.04,14385.0,115.6753,115.9088,115.5406,115.8639,14385.0
2021-07-15 14:30:00,129.09,129.16,128.97,129.14,8837.0,115.9088,115.9716,115.801,115.9537,8837.0
2021-07-15 15:00:00,129.19,129.22,129.01,129.19,14909.0,115.9986,116.0255,115.8369,115.9986,14909.0
2021-07-15 15:30:00,129.2,129.2,128.96,129.06,58096.0,116.0075,116.0075,115.792,115.8818,58096.0
2021-07-16 09:30:00,129.65,129.89,129.18,129.49,20988.0,116.4116,116.6271,115.9896,116.2679,20988.0
2021-07-16 10:00:00,129.39,129.49,128.69,128.69,11941.0,116.1781,116.2679,115.5496,115.5496,11941.0
2021-07-16 10:30:00,128.62,128.99,128.56,128.96,9607.0,115.4868,115.819,115.4329,115.792,9607.0
2021-07-16 11:00:00,128.97,129.18,128.92,129.12,21635.0,115.801,115.9896,115.7561,115.9357,21635.0
2021-07-16 11:30:00,129.08,129.42,129.07,129.28,13037.0,115.8998,116.2051,115.8908,116.0794,13037.0
2021-07-16 12:00:00,129.24,129.24,128.73,128.8,8860.0,116.0435,116.0435,115.5855,115.6484,8860.0
2021-07-16 12:30:00,128.77,128.77,128.48,128.61,9751.0,115.6214,115.6214,115.3611,115.4778,9751.0
2021-07-16 13:00:00,128.49,128.59,128.43,128.43,5890.0,115.37,115.4598,115.3162,115.3162,5890.0
2021-07-16 13:30:00,128.44,128.53,128.18,128.35,9083.0,115.3251,115.406,115.0917,115.2443,9083.0
2021-07-16 14:00:00,128.25,128.31,128.03,128.03,7970.0,115.1545,115.2084,114.957,114.957,7970.0
2021-07-16 14:30:00,128.02,128.14,127.99,128.02,9945.0,114.948,115.0558,114.9211,114.948,9945.0
2021-07-16 15:00:00,128.0,128.0,127.54,127.69,11479.0,114.9301,114.9301,114.517,114.6517,11479.0
2021-07-16 15:30:00,127.66,127.72,127.38,127.6,62656.0,114.6248,114.6787,114.3734,114.5709,62656.0
2021-07-19 09:30:00,126.05,126.66,125.24,125.58,21568.0,113.1792,113.7269,112.4519,112.7572,21568.0
2021-07-19 10:00:00,125.48,125.67,124.8,125.48,16950.0,112.6674,112.838,112.0568,112.6674,16950.0
2021-07-19 10:30:00,125.52,126.24,125.47,125.85,18820.0,112.7033,113.3498,112.6584,112.9996,18820.0
2021-07-19 11:00:00,125.87,126.46,125.67,125.92,9774.0,113.0176,113.5473,112.838,113.0625,9774.0
2021-07-19 11:30:00,125.72,126.33,125.7,126.31,12857.0,112.8829,113.4306,112.8649,113.4126,12857.0
2021-07-19 12:00:00,126.27,126.27,125.54,125.54,14346.0,113.3767,113.3767,112.7213,112.7213,14346.0
2021-07-19 12:30:00,125.51,125.67,125.28,125.67,12962.0,112.6943,112.838,112.4878,112.838,12962.0
2021-07-19 13:00:00,125.66,126.07,125.61,125.7,22402.0,112.829,113.1971,112.7841,112.8649,22402.0
2021-07-19 13:30:00,125.69,125.7,125.13,125.28,19987.0,112.8559,112.8649,112.3531,112.4878,19987.0
2021-07-19 14:00:00,125.35,125.58,125.15,125.28,14569.0,112.5507,112.7572,112.3711,112.4878,14569.0
2021-07-19 14:30:00,125.22,125.22,124.62,124.7,13160.0,112.4339,112.4339,111.8952,111.967,13160.0
2021-07-19 15:00:00,124.68,125.14,124.62,124.74,28294.0,111.9491,112.3621,111.8952,112.0029,28294.0
2021-07-19 15:30:00,124.75,125.73,124.74,125.7,117116.0,112.0119,112.8919,112.0029,112.8649,117116.0
2021-07-20 09:30:00,126.45,127.62,125.4,127.46,30762.0,113.5383,114.5889,112.5956,114.4452,30762.0
2021-07-20 10:00:00,127.39,128.3,127.38,128.07,26565.0,114.3824,115.1994,114.3734,114.9929,26565.0
2021-07-20 10:30:00,128.15,128.71,127.75,128.62,27926.0,115.0648,115.5676,114.7056,115.4868,27926.0
2021-07-20 11:00:00,128.77,128.84,128.28,128.32,18873.0,115.6214,115.6843,115.1815,115.2174,18873.0
2021-07-20 11:30:00,128.27,128.75,128.24,128.74,21258.0,115.1725,115.6035,115.1456,115.5945,21258.0
2021-07-20 12:00:00,128.77,129.06,128.48,128.96,24560.0,115.6214,115.8818,115.3611,115.792,24560.0
2021-07-20 12:30:00,129.05,129.31,128.93,129.12,11804.0,115.8729,116.1063,115.7651,115.9357,11804.0
2021-07-20 13:00:00,129.17,129.19,128.34,128.35,25624.0,115.9806,115.9986,115.2354,115.2443,25624.0
2021-07-20 13:30:00,128.35,128.68,128.29,128.63,29135.0,115.2443,115.5406,115.1905,115.4957,29135.0
2021-07-20 14:00:00,128.7,128.95,128.62,128.7,18094.0,115.5586,115.7831,115.4868,115.5586,18094.0
2021-07-20 14:30:00,128.7,128.91,128.38,128.41,22578.0,115.5586,115.7472,115.2713,115.2982,22578.0
2021-07-20 15:00:00,128.41,128.54,128.22,128.24,35184.0,115.2982,115.4149,115.1276,115.1456,35184.0
2021-07-20 15:30:00,128.25,128.48,128.2,128.35,101114.0,115.1545,115.3611,115.1096,115.2443,101114.0
2021-07-21 09:30:00,128.95,129.79,128.6,129.4,22375.0,115.7831,116.5373,115.4688,116.1871,22375.0
2021-07-21 10:00:00,129.53,129.95,129.04,129.04,22349.0,116.3038,116.681,115.8639,115.8639,22349.0
2021-07-21 10:30:00,128.83,128.99,128.64,128.87,14538.0,115.6753,115.819,115.5047,115.7112,14538.0
2021-07-21 11:00:00,128.9,129.05,128.53,128.53,18131.0,115.7382,115.8729,115.406,115.406,18131.0
2021-07-21 11:30:00,128.53,128.81,128.52,128.75,32078.0,115.406,115.6574,115.397,115.6035,32078.0
2021-07-21 12:00:00,128.75,128.88,128.56,128.73,15658.0,115.6035,115.7202,115.4329,115.5855,15658.0
2021-07-21 12:30:00,128.71,128.83,128.62,128.78,14509.0,115.5676,115.6753,115.4868,115.6304,14509.0
2021-07-21 13:00:00,128.8,129.16,128.76,128.91,17139.0,115.6484,115.9716,115.6125,115.7472,17139.0
2021-07-21 13:30:00,128.94,129.08,128.91,128.91,15602.0,115.7741,115.8998,115.7472,115.7472,15602.0
2021-07-21 14:00:00,128.95,129.26,128.92,129.03,13135.0,115.7831,116.0614,115.7561,115.8549,13135.0
2021-07-21 14:30:00,129.07,129.52,129.02,129.29,25850.0,115.8908,116.2949,115.8459,116.0883,25850.0
2021-07-21 15:00:00,129.26,129.36,129.03,129.1,31531.0,116.0614,116.1512,115.8549,115.9177,31531.0
2021-07-21 15:30:00,129.09,129.24,128.9,129.18,94989.0,115.9088,116.0435,115.7382,115.9896,94989.0
2021-07-22 09:30:00,132.15,132.15,127.04,128.37,63942.0,118.6563,118.6563,114.0681,115.2623,63942.0
2021-07-22 10:00:00,128.73,130.08,128.24,129.45,76743.0,115.5855,116.7977,115.1456,116.232,76743.0
2021-07-22 10:30:00,129.44,129.58,127.99,128.1,51522.0,116.223,116.3487,114.9211,115.0199,51522.0
2021-07-22 11:00:00,128.13,128.78,128.12,128.24,21343.0,115.0468,115.6304,115.0378,115.1456,21343.0
2021-07-22 11:30:00,128.27,128.56,127.71,127.85,14965.0,115.1725,115.4329,114.6697,114.7954,14965.0
2021-07-22 12:00:00,127.81,128.15,127.51,127.59,33186.0,114.7595,115.0648,114.4901,114.5619,33186.0
2021-07-22 12:30:00,127.6,127.62,126.84,126.89,33509.0,114.5709,114.5889,113.8885,113.9334,33509.0
2021-07-22 13:00:00,126.86,127.36,126.72,127.32,48714.0,113.9065,114.3554,113.7808,114.3195,48714.0
2021-07-22 13:30:00,127.32,127.33,126.48,126.61,25914.0,114.3195,114.3285,113.5653,113.682,25914.0
2021-07-22 14:00:00,126.62,126.81,126.09,126.5,48599.0,113.691,113.8616,113.2151,113.5832,48599.0
2021-07-22 14:30:00,126.49,126.52,126.18,126.33,30385.0,113.5743,113.6012,113.2959,113.4306,30385.0
2021-07-22 15:00:00,126.36,126.63,126.08,126.08,60091.0,113.4575,113.7,113.2061,113.2061,60091.0
2021-07-22 15:30:00,126.04,126.39,125.99,126.37,97743.0,113.1702,113.4845,113.1253,113.4665,97743.0
2021-07-23 09:30:00,127.31,128.44,126.91,127.54,36519.0,114.3105,115.3251,113.9514,114.517,36519.0
2021-07-23 10:00:00,127.58,127.62,126.77,127.27,32942.0,114.553,114.5889,113.8257,114.2746,32942.0
2021-07-23 10:30:00,127.29,128.23,127.27,128.22,17543.0,114.2926,115.1366,114.2746,115.1276,17543.0
2021-07-23 11:00:00,128.28,128.69,128.27,128.58,14845.0,115.1815,115.5496,115.1725,115.4508,14845.0
2021-07-23 11:30:00,128.55,128.58,128.02,128.02,14320.0,115.4239,115.4508,114.948,114.948,14320.0
2021-07-23 12:00:00,128.09,128.53,128.09,128.51,9731.0,115.0109,115.406,115.0109,115.388,9731.0
2021-07-23 12:30:00,128.55,128.62,128.28,128.54,11305.0,115.4239,115.4868,115.1815,115.4149,11305.0
2021-07-23 13:00:00,128.52,128.82,128.46,128.72,12677.0,115.397,115.6663,115.3431,115.5766,12677.0
2021-07-23 13:30:00,128.74,128.81,128.64,128.74,10935.0,115.5945,115.6574,115.5047,115.5945,10935.0
2021-07-23 14:00:00,128.76,128.97,128.7,128.94,11696.0,115.6125,115.801,115.5586,115.7741,11696.0
2021-07-23 14:30:00,128.96,129.15,128.88,128.97,19565.0,115.792,115.9626,115.7202,115.801,19565.0
2021-07-23 15:00:00,128.96,129.09,128.83,128.99,16788.0,115.792,115.9088,115.6753,115.819,16788.0
2021-07-23 15:30:00,129.03,129.58,129.0,129.1,102745.0,115.8549,116.3487,115.828,115.9177,102745.0
2021-07-26 09:30:00,128.65,129.93,128.07,128.47,26497.0,115.5137,116.663,114.9929,115.3521,26497.0
2021-07-26 10:00:00,128.48,128.64,127.94,128.22,20986.0,115.3611,115.5047,114.8762,115.1276,20986.0
2021-07-26 10:30:00,128.4,128.56,127.84,128.21,21027.0,115.2892,115.4329,114.7864,115.1186,21027.0
2021-07-26 11:00:00,128.2,128.76,128.03,128.6,15132.0,115.1096,115.6125,114.957,115.4688,15132.0
2021-07-26 11:30:00,128.63,128.78,128.44,128.69,20587.0,115.4957,115.6304,115.3251,115.5496,20587.0
2021-07-26 12:00:00,128.64,128.78,128.57,128.76,11141.0,115.5047,115.6304,115.4419,115.6125,11141.0
2021-07-26 12:30:00,128.86,128.94,128.61,128.65,10878.0,115.7023,115.7741,115.4778,115.5137,10878.0
2021-07-26 13:00:00,128.67,128.78,128.32,128.35,12245.0,115.5317,115.6304,115.2174,115.2443,12245.0
2021-07-26 13:30:00,128.37,128.59,128.13,128.36,14094.0,115.2623,115.4598,115.0468,115.2533,14094.0
2021-07-26 14:00:00,128.36,128.62,128.36,128.4,14776.0,115.2533,115.4868,115.2533,115.2892,14776.0
2021-07-26 14:30:00,128.42,128.58,128.42,128.52,11978.0,115.3072,115.4508,115.3072,115.397,11978.0
2021-07-26 15:00:00,128.54,128.68,128.49,128.59,17688.0,115.4149,115.5406,115.37,115.4598,17688.0
2021-07-26 15:30:00,128.56,128.9,128.56,128.72,94481.0,115.4329,115.7382,115.4329,115.5766,94481.0
2021-07-27 09:30:00,127.97,127.97,127.09,127.88,23236.0,114.9031,114.9031,114.113,114.8223,23236.0
2021-07-27 10:00:00,127.9,128.31,127.52,128.25,19846.0,114.8403,115.2084,114.4991,115.1545,19846.0
2021-07-27 10:30:00,128.3,129.1,128.28,128.98,21945.0,115.1994,115.9177,115.1815,115.81,21945.0
2021-07-27 11:00:00,128.91,129.01,128.29,128.32,16427.0,115.7472,115.8369,115.1905,115.2174,16427.0
2021-07-27 11:30:00,128.3,128.59,128.1,128.52,14875.0,115.1994,115.4598,115.0199,115.397,14875.0
2021-07-27 12:00:00,128.43,128.52,127.91,128.52,22419.0,115.3162,115.397,114.8493,115.397,22419.0
2021-07-27 12:30:00,128.47,128.74,128.17,128.33,14951.0,115.3521,115.5945,115.0827,115.2264,14951.0
2021-07-27 13:00:00,128.35,128.68,128.35,128.48,8269.0,115.2443,115.5406,115.2443,115.3611,8269.0
2021-07-27 13:30:00,128.47,128.67,128.35,128.48,13212.0,115.3521,115.5317,115.2443,115.3611,13212.0
2021-07-27 14:00:00,128.46,128.71,128.4,128.71,11920.0,115.3431,115.5676,115.2892,115.5676,11920.0
2021-07-27 14:30:00,128.66,128.86,128.56,128.67,12753.0,115.5227,115.7023,115.4329,115.5317,12753.0
2021-07-27 15:00:00,128.66,128.76,128.49,128.57,13498.0,115.5227,115.6125,115.37,115.4419,13498.0
2021-07-27 15:30:00,128.56,128.93,128.42,128.88,87021.0,115.4329,115.7651,115.3072,115.7202,87021.0
2021-07-28 09:30:00,129.04,129.27,128.18,128.18,14432.0,115.8639,116.0704,115.0917,115.0917,14432.0
2021-07-28 10:00:00,128.24,128.24,126.82,126.82,12663.0,115.1456,115.1456,113.8706,113.8706,12663.0
2021-07-28 10:30:00,126.84,127.36,126.82,127.36,11558.0,113.8885,114.3554,113.8706,114.3554,11558.0
2021-07-28 11:00:00,127.25,127.35,126.94,127.29,9913.0,114.2567,114.3464,113.9783,114.2926,9913.0
2021-07-28 11:30:00,127.23,127.72,127.23,127.61,13041.0,114.2387,114.6787,114.2387,114.5799,13041.0
2021-07-28 12:00:00,127.63,127.63,126.83,126.84,15565.0,114.5978,114.5978,113.8795,113.8885,15565.0
2021-07-28 12:30:00,126.83,126.91,126.5,126.53,14712.0,113.8795,113.9514,113.5832,113.6102,14712.0
2021-07-28 13:00:00,126.51,126.62,126.41,126.45,20001.0,113.5922,113.691,113.5024,113.5383,20001.0
2021-07-28 13:30:00,126.45,126.7,126.37,126.47,20326.0,113.5383,113.7628,113.4665,113.5563,20326.0
2021-07-28 14:00:00,126.42,126.93,126.34,126.85,15329.0,113.5114,113.9693,113.4396,113.8975,15329.0
2021-07-28 14:30:00,126.84,127.24,126.73,127.11,18052.0,113.8885,114.2477,113.7897,114.1309,18052.0
2021-07-28 15:00:00,127.1,127.14,126.48,126.68,24497.0,114.122,114.1579,113.5653,113.7449,24497.0
2021-07-28 15:30:00,126.66,126.79,126.02,126.04,98999.0,113.7269,113.8436,113.1522,113.1702,98999.0
2021-07-29 09:30:00,127.04,127.56,126.51,126.89,19767.0,114.0681,114.535,113.5922,113.9334,19767.0
2021-07-29 10:00:00,126.83,127.36,126.72,127.24,23140.0,113.8795,114.3554,113.7808,114.2477,23140.0
2021-07-29 10:30:00,127.18,128.31,127.18,128.28,22573.0,114.1938,115.2084,114.1938,115.1815,22573.0
2021-07-29 11:00:00,128.25,128.29,127.64,127.66,13748.0,115.1545,115.1905,114.6068,114.6248,13748.0
2021-07-29 11:30:00,127.64,128.12,127.63,127.88,19597.0,114.6068,115.0378,114.5978,114.8223,19597.0
2021-07-29 12:00:00,127.91,128.07,127.79,128.05,11656.0,114.8493,114.9929,114.7415,114.975,11656.0
2021-07-29 12:30:00,128.02,128.18,127.93,127.97,12912.0,114.948,115.0917,114.8672,114.9031,12912.0
2021-07-29 13:00:00,127.95,128.24,127.94,128.22,7971.0,114.8852,115.1456,114.8762,115.1276,7971.0
2021-07-29 13:30:00,128.24,128.29,128.0,128.12,11603.0,115.1456,115.1905,114.9301,115.0378,11603.0
2021-07-29 14:00:00,128.16,128.17,127.81,127.81,12792.0,115.0737,115.0827,114.7595,114.7595,12792.0
2021-07-29 14:30:00,127.81,127.81,127.56,127.63,11823.0,114.7595,114.7595,114.535,114.5978,11823.0
2021-07-29 15:00:00,127.69,127.77,127.48,127.75,18328.0,114.6517,114.7236,114.4632,114.7056,18328.0
2021-07-29 15:30:00,127.74,127.95,127.62,127.92,98596.0,114.6966,114.8852,114.5889,114.8582,98596.0
2021-07-30 09:30:00,127.51,128.51,127.44,127.73,20860.0,114.4901,115.388,114.4273,114.6876,20860.0
2021-07-30 10:00:00,127.68,127.88,127.25,127.34,30592.0,114.6427,114.8223,114.2567,114.3375,30592.0
2021-07-30 10:30:00,127.34,127.49,126.75,126.92,30765.0,114.3375,114.4721,113.8077,113.9603,30765.0
2021-07-30 11:00:00,126.98,127.28,126.78,126.94,53582.0,114.0142,114.2836,113.8346,113.9783,53582.0
2021-07-30 11:30:00,126.95,127.03,126.45,126.58,24734.0,113.9873,114.0591,113.5383,113.6551,24734.0
2021-07-30 12:00:00,126.54,126.7,126.38,126.51,24821.0,113.6191,113.7628,113.4755,113.5922,24821.0
2021-07-30 12:30:00,126.51,126.75,126.51,126.65,20324.0,113.5922,113.8077,113.5922,113.7179,20324.0
2021-07-30 13:00:00,126.68,126.68,126.41,126.5,24832.0,113.7449,113.7449,113.5024,113.5832,24832.0
2021-07-30 13:30:00,126.54,126.59,126.41,126.49,29848.0,113.6191,113.664,113.5024,113.5743,29848.0
2021-07-30 14:00:00,126.5,126.66,126.38,126.45,32488.0,113.5832,113.7269,113.4755,113.5383,32488.0
2021-07-30 14:30:00,126.47,127.12,126.41,127.01,30163.0,113.5563,114.1399,113.5024,114.0412,30163.0
2021-07-30 15:00:00,127.01,127.25,126.95,127.2,41026.0,114.0412,114.2567,113.9873,114.2118,41026.0
2021-07-30 15:30:00,127.22,127.27,126.6,126.92,217744.0,114.2297,114.2746,113.673,113.9603,217744.0
2021-08-02 09:30:00,127.87,128.94,127.44,127.55,30615.0,114.8133,115.7741,114.4273,114.526,30615.0
2021-08-02 10:00:00,127.51,127.8,127.11,127.42,20542.0,114.4901,114.7505,114.1309,114.4093,20542.0
2021-08-02 10:30:00,127.46,127.58,127.05,127.1,11899.0,114.4452,114.553,114.0771,114.122,11899.0
2021-08-02 11:00:00,127.06,127.2,126.9,126.99,9055.0,114.0861,114.2118,113.9424,114.0232,9055.0
2021-08-02 11:30:00,127.04,127.06,126.38,126.38,15131.0,114.0681,114.0861,113.4755,113.4755,15131.0
2021-08-02 12:00:00,126.38,126.44,126.06,126.19,20139.0,113.4755,113.5294,113.1882,113.3049,20139.0
2021-08-02 12:30:00,126.23,126.39,126.17,126.39,13087.0,113.3408,113.4845,113.2869,113.4845,13087.0
2021-08-02 13:00:00,126.5,126.54,126.05,126.14,19198.0,113.5832,113.6191,113.1792,113.26,19198.0
2021-08-02 13:30:00,126.12,126.66,126.05,126.6,13163.0,113.242,113.7269,113.1792,113.673,13163.0
2021-08-02 14:00:00,126.56,126.91,126.5,126.81,13641.0,113.6371,113.9514,113.5832,113.8616,13641.0
2021-08-02 14:30:00,126.73,126.85,126.58,126.67,16000.0,113.7897,113.8975,113.6551,113.7359,16000.0
2021-08-02 15:00:00,126.65,126.91,126.57,126.91,11621.0,113.7179,113.9514,113.6461,113.9514,11621.0
2021-08-02 15:30:00,126.92,126.95,126.36,126.49,73846.0,113.9603,113.9873,113.4575,113.5743,73846.0
2021-08-03 09:30:00,127.16,127.16,126.0,126.56,15418.0,114.1758,114.1758,113.1343,113.6371,15418.0
2021-08-03 10:00:00,126.66,127.64,126.66,127.58,25494.0,113.7269,114.6068,113.7269,114.553,25494.0
2021-08-03 10:30:00,127.54,128.31,127.49,127.8,13676.0,114.517,115.2084,114.4721,114.7505,13676.0
2021-08-03 11:00:00,127.77,128.24,127.71,128.18,8764.0,114.7236,115.1456,114.6697,115.0917,8764.0
2021-08-03 11:30:00,128.16,128.63,128.06,128.3,15706.0,115.0737,115.4957,114.9839,115.1994,15706.0
2021-08-03 12:00:00,128.16,128.24,127.89,127.98,14373.0,115.0737,115.1456,114.8313,114.9121,14373.0
2021-08-03 12:30:00,127.89,128.02,127.59,127.66,9399.0,114.8313,114.948,114.5619,114.6248,9399.0
2021-08-03 13:00:00,127.64,127.81,127.63,127.81,11326.0,114.6068,114.7595,114.5978,114.7595,11326.0
2021-08-03 13:30:00,127.86,128.21,127.79,128.21,10888.0,114.8044,115.1186,114.7415,115.1186,10888.0
2021-08-03 14:00:00,128.21,128.28,127.94,127.97,17750.0,115.1186,115.1815,114.8762,114.9031,17750.0
2021-08-03 14:30:00,127.99,128.13,127.96,128.1,11988.0,114.9211,115.0468,114.8942,115.0199,11988.0
2021-08-03 15:00:00,128.11,128.34,128.1,128.34,19030.0,115.0288,115.2354,115.0199,115.2354,19030.0
2021-08-03 15:30:00,128.31,128.39,128.07,128.22,104187.0,115.2084,115.2802,114.9929,115.1276,104187.0
2021-08-04 09:30:00,127.22,127.66,126.7,126.74,13425.0,114.2297,114.6248,113.7628,113.7987,13425.0
2021-08-04 10:00:00,126.92,127.34,126.87,126.87,6547.0,113.9603,114.3375,113.9155,113.9155,6547.0
2021-08-04 10:30:00,126.86,126.86,126.37,126.37,9107.0,113.9065,113.9065,113.4665,113.4665,9107.0
2021-08-04 11:00:00,126.31,126.46,125.78,125.9,12193.0,113.4126,113.5473,112.9368,113.0445,12193.0
2021-08-04 11:30:00,125.85,125.89,125.51,125.61,14042.0,112.9996,113.0355,112.6943,112.7841,14042.0
2021-08-04 12:00:00,125.55,125.7,125.33,125.35,12129.0,112.7302,112.8649,112.5327,112.5507,12129.0
2021-08-04 12:30:00,125.32,125.54,125.31,125.49,7431.0,112.5237,112.7213,112.5147,112.6764,7431.0
2021-08-04 13:00:00,125.56,125.81,125.52,125.73,12755.0,112.7392,112.9637,112.7033,112.8919,12755.0
2021-08-04 13:30:00,125.71,125.81,125.57,125.61,10892.0,112.8739,112.9637,112.7482,112.7841,10892.0
2021-08-04 14:00:00,125.63,125.64,125.41,125.46,11705.0,112.8021,112.811,112.6045,112.6494,11705.0
2021-08-04 14:30:00,125.46,125.49,125.17,125.24,15628.0,112.6494,112.6764,112.389,112.4519,15628.0
2021-08-04 15:00:00,125.24,125.34,125.22,125.23,12443.0,112.4519,112.5417,112.4339,112.4429,12443.0
2021-08-04 15:30:00,125.22,125.24,124.88,124.88,50492.0,112.4339,112.4519,112.1286,112.1286,50492.0
2021-08-05 09:30:00,125.59,126.22,125.5,125.79,8282.0,112.7662,113.3318,112.6853,112.9457,8282.0
2021-08-05 10:00:00,126.1,126.1,124.96,124.98,12083.0,113.2241,113.2241,112.2005,112.2184,12083.0
2021-08-05 10:30:00,124.97,124.99,124.51,124.61,21602.0,112.2095,112.2274,111.7964,111.8862,21602.0
2021-08-05 11:00:00,124.61,124.61,124.3,124.38,15380.0,111.8862,111.8862,111.6079,111.6797,15380.0
2021-08-05 11:30:00,124.35,124.4,123.79,123.8,15706.0,111.6528,111.6977,111.1499,111.1589,15706.0
2021-08-05 12:00:00,123.79,123.81,123.42,123.46,22508.0,111.1499,111.1679,110.8177,110.8536,22508.0
2021-08-05 12:30:00,123.47,123.48,123.29,123.42,23174.0,110.8626,110.8716,110.701,110.8177,23174.0
2021-08-05 13:00:00,123.37,123.46,123.31,123.42,18035.0,110.7728,110.8536,110.719,110.8177,18035.0
2021-08-05 13:30:00,123.39,123.78,123.34,123.69,23750.0,110.7908,111.141,110.7459,111.0602,23750.0
2021-08-05 14:00:00,123.64,123.68,123.53,123.56,15191.0,111.0153,111.0512,110.9165,110.9434,15191.0
2021-08-05 14:30:00,123.56,123.68,123.53,123.6,20129.0,110.9434,111.0512,110.9165,110.9793,20129.0
2021-08-05 15:00:00,123.6,123.95,123.6,123.95,15041.0,110.9793,111.2936,110.9793,111.2936,15041.0
2021-08-05 15:30:00,123.98,124.28,123.94,124.19,62489.0,111.3205,111.5899,111.2846,111.5091,62489.0
2021-08-06 09:30:00,125.41,125.77,124.47,124.5,16789.0,112.6045,112.9278,111.7605,111.7875,16789.0
2021-08-06 10:00:00,124.54,125.06,124.34,124.91,13535.0,111.8234,112.2903,111.6438,112.1556,13535.0
2021-08-06 10:30:00,124.78,125.02,124.45,124.76,12948.0,112.0389,112.2544,111.7426,112.0209,12948.0
2021-08-06 11:00:00,124.78,125.1,124.57,124.73,11172.0,112.0389,112.3262,111.8503,111.994,11172.0
2021-08-06 11:30:00,124.69,124.76,124.51,124.72,11885.0,111.958,112.0209,111.7964,111.985,11885.0
2021-08-06 12:00:00,124.8,124.81,124.38,124.44,12024.0,112.0568,112.0658,111.6797,111.7336,12024.0
2021-08-06 12:30:00,124.4,124.45,124.16,124.44,23179.0,111.6977,111.7426,111.4822,111.7336,23179.0
2021-08-06 13:00:00,124.49,124.6,124.3,124.5,20101.0,111.7785,111.8772,111.6079,111.7875,20101.0
2021-08-06 13:30:00,124.5,124.64,124.36,124.44,17304.0,111.7875,111.9132,111.6617,111.7336,17304.0
2021-08-06 14:00:00,124.4,124.45,124.17,124.17,25830.0,111.6977,111.7426,111.4911,111.4911,25830.0
2021-08-06 14:30:00,124.21,124.24,124.05,124.11,17362.0,111.5271,111.554,111.3834,111.4373,17362.0
2021-08-06 15:00:00,124.12,124.13,123.71,124.0,20957.0,111.4463,111.4552,111.0781,111.3385,20957.0
2021-08-06 15:30:00,123.98,124.32,123.87,124.31,91567.0,111.3205,111.6258,111.2218,111.6169,91567.0
2021-08-09 09:30:00,123.74,124.17,123.32,123.63,23621.0,111.1051,111.4911,110.7279,111.0063,23621.0
2021-08-09 10:00:00,123.77,124.09,123.6,123.62,24520.0,111.132,111.4193,110.9793,110.9973,24520.0
2021-08-09 10:30:00,123.57,124.17,123.4,124.11,22409.0,110.9524,111.4911,110.7998,111.4373,22409.0
2021-08-09 11:00:00,124.02,124.21,123.79,124.08,12125.0,111.3565,111.5271,111.1499,111.4103,12125.0
2021-08-09 11:30:00,124.03,124.43,124.03,124.38,17268.0,111.3654,111.7246,111.3654,111.6797,17268.0
2021-08-09 12:00:00,124.39,124.42,124.14,124.22,12925.0,111.6887,111.7156,111.4642,111.536,12925.0
2021-08-09 12:30:00,124.22,124.26,124.04,124.26,12618.0,111.536,111.572,111.3744,111.572,12618.0
2021-08-09 13:00:00,124.28,124.34,124.01,124.04,10403.0,111.5899,111.6438,111.3475,111.3744,10403.0
2021-08-09 13:30:00,124.04,124.18,124.0,124.13,11742.0,111.3744,111.5001,111.3385,111.4552,11742.0
2021-08-09 14:00:00,124.17,124.25,124.12,124.23,11916.0,111.4911,111.563,111.4463,111.545,11916.0
2021-08-09 14:30:00,124.23,124.29,124.08,124.09,11604.0,111.545,111.5989,111.4103,111.4193,11604.0
2021-08-09 15:00:00,124.09,124.17,123.95,124.0,17315.0,111.4193,111.4911,111.2936,111.3385,17315.0
2021-08-09 15:30:00,124.01,124.16,123.86,123.97,55206.0,111.3475,111.4822,111.2128,111.3116,55206.0
2021-08-10 09:30:00,123.77,124.29,123.6,124.05,8281.0,111.132,111.5989,110.9793,111.3834,8281.0
2021-08-10 10:00:00,123.96,124.68,123.94,124.67,10702.0,111.3026,111.9491,111.2846,111.9401,10702.0
2021-08-10 10:30:00,124.66,125.1,124.53,124.93,13343.0,111.9311,112.3262,111.8144,112.1735,13343.0
2021-08-10 11:00:00,124.9,125.22,124.69,125.14,13477.0,112.1466,112.4339,111.958,112.3621,13477.0
2021-08-10 11:30:00,125.2,125.2,124.9,125.1,12899.0,112.416,112.416,112.1466,112.3262,12899.0
2021-08-10 12:00:00,125.0,125.01,124.54,124.6,9712.0,112.2364,112.2454,111.8234,111.8772,9712.0
2021-08-10 12:30:00,124.59,124.84,124.47,124.83,6946.0,111.8683,112.0927,111.7605,112.0838,6946.0
2021-08-10 13:00:00,124.84,125.18,124.79,125.18,17211.0,112.0927,112.398,112.0478,112.398,17211.0
2021-08-10 13:30:00,125.2,125.26,124.9,125.11,16126.0,112.416,112.4698,112.1466,112.3352,16126.0
2021-08-10 14:00:00,125.12,125.28,125.07,125.2,7648.0,112.3441,112.4878,112.2992,112.416,7648.0
2021-08-10 14:30:00,125.22,125.26,125.13,125.14,12741.0,112.4339,112.4698,112.3531,112.3621,12741.0
2021-08-10 15:00:00,125.14,125.14,124.96,125.12,19757.0,112.3621,112.3621,112.2005,112.3441,19757.0
2021-08-10 15:30:00,125.11,125.11,124.65,124.76,68096.0,112.3352,112.3352,111.9221,112.0209,68096.0
2021-08-11 09:30:00,124.78,125.0,123.98,125.0,12457.0,112.0389,112.2364,111.3205,112.2364,12457.0
2021-08-11 10:00:00,125.23,125.67,124.89,125.4,9481.0,112.4429,112.838,112.1376,112.5956,9481.0
2021-08-11 10:30:00,125.43,125.86,125.35,125.83,12174.0,112.6225,113.0086,112.5507,112.9816,12174.0
2021-08-11 11:00:00,125.78,125.92,125.48,125.61,9165.0,112.9368,113.0625,112.6674,112.7841,9165.0
2021-08-11 11:30:00,125.57,125.58,125.21,125.36,8247.0,112.7482,112.7572,112.425,112.5596,8247.0
2021-08-11 12:00:00,125.33,125.33,124.95,125.05,8957.0,112.5327,112.5327,112.1915,112.2813,8957.0
2021-08-11 12:30:00,125.08,125.2,124.95,125.12,6134.0,112.3082,112.416,112.1915,112.3441,6134.0
2021-08-11 13:00:00,125.19,125.34,125.05,125.33,4835.0,112.407,112.5417,112.2813,112.5327,4835.0
2021-08-11 13:30:00,125.28,125.8,125.27,125.73,6743.0,112.4878,112.9547,112.4788,112.8919,6743.0
2021-08-11 14:00:00,125.71,125.74,125.61,125.69,5604.0,112.8739,112.9008,112.7841,112.8559,5604.0
2021-08-11 14:30:00,125.68,125.71,125.57,125.69,4746.0,112.847,112.8739,112.7482,112.8559,4746.0
2021-08-11 15:00:00,125.71,125.8,125.68,125.76,7731.0,112.8739,112.9547,112.847,112.9188,7731.0
2021-08-11 15:30:00,125.74,125.83,125.45,125.73,65737.0,112.9008,112.9816,112.6404,112.8919,65737.0
2021-08-12 09:30:00,125.92,126.03,125.1,125.22,7432.0,113.0625,113.1612,112.3262,112.4339,7432.0
2021-08-12 10:00:00,125.3,125.73,125.11,125.25,7433.0,112.5058,112.8919,112.3352,112.4609,7433.0
2021-08-12 10:30:00,125.23,125.26,124.64,124.81,8174.0,112.4429,112.4698,111.9132,112.0658,8174.0
2021-08-12 11:00:00,124.8,125.12,124.59,125.08,6897.0,112.0568,112.3441,111.8683,112.3082,6897.0
2021-08-12 11:30:00,125.06,125.18,124.75,124.91,14441.0,112.2903,112.398,112.0119,112.1556,14441.0
2021-08-12 12:00:00,124.96,125.19,124.96,125.18,5536.0,112.2005,112.407,112.2005,112.398,5536.0
2021-08-12 12:30:00,125.16,125.37,125.15,125.24,10252.0,112.3801,112.5686,112.3711,112.4519,10252.0
2021-08-12 13:00:00,125.23,125.37,124.92,124.94,13740.0,112.4429,112.5686,112.1646,112.1825,13740.0
2021-08-12 13:30:00,124.93,125.05,124.88,125.02,7590.0,112.1735,112.2813,112.1286,112.2544,7590.0
2021-08-12 14:00:00,125.01,125.17,125.0,125.09,6058.0,112.2454,112.389,112.2364,112.3172,6058.0
2021-08-12 14:30:00,125.06,125.18,125.01,125.02,9735.0,112.2903,112.398,112.2454,112.2544,9735.0
2021-08-12 15:00:00,125.06,125.26,125.05,125.15,12534.0,112.2903,112.4698,112.2813,112.3711,12534.0
2021-08-12 15:30:00,125.17,125.3,125.08,125.3,49728.0,112.389,112.5058,112.3082,112.5058,49728.0
2021-08-13 09:30:00,125.25,125.33,124.6,125.2,7054.0,112.4609,112.5327,111.8772,112.416,7054.0
2021-08-13 10:00:00,125.2,125.2,124.27,124.59,9551.0,112.416,112.416,111.5809,111.8683,9551.0
2021-08-13 10:30:00,124.61,124.72,124.32,124.5,10981.0,111.8862,111.985,111.6258,111.7875,10981.0
2021-08-13 11:00:00,124.53,124.97,124.48,124.75,13201.0,111.8144,112.2095,111.7695,112.0119,13201.0
2021-08-13 11:30:00,124.84,125.1,124.76,124.76,10401.0,112.0927,112.3262,112.0209,112.0209,10401.0
2021-08-13 12:00:00,124.81,124.93,124.78,124.9,11253.0,112.0658,112.1735,112.0389,112.1466,11253.0
2021-08-13 12:30:00,124.92,125.07,124.86,124.94,16177.0,112.1646,112.2992,112.1107,112.1825,16177.0
2021-08-13 13:00:00,124.94,124.94,124.74,124.78,5383.0,112.1825,112.1825,112.0029,112.0389,5383.0
2021-08-13 13:30:00,124.8,125.0,124.65,124.92,11713.0,112.0568,112.2364,111.9221,112.1646,11713.0
2021-08-13 14:00:00,124.92,124.97,124.88,124.97,9766.0,112.1646,112.2095,112.1286,112.2095,9766.0
2021-08-13 14:30:00,124.96,125.13,124.82,124.9,39921.0,112.2005,112.3531,112.0748,112.1466,39921.0
2021-08-13 15:00:00,124.82,124.82,124.52,124.52,13119.0,112.0748,112.0748,111.8054,111.8054,13119.0
2021-08-13 15:30:00,124.57,124.74,124.42,124.69,49071.0,111.8503,112.0029,111.7156,111.958,49071.0
2021-08-16 09:30:00,124.2,124.44,123.1,123.61,13168.0,111.5181,111.7336,110.5304,110.9883,13168.0
2021-08-16 10:00:00,123.72,125.43,123.67,125.43,43113.0,111.0871,112.6225,111.0422,112.6225,43113.0
2021-08-16 10:30:00,125.44,125.82,125.26,125.73,18595.0,112.6315,112.9727,112.4698,112.8919,18595.0
2021-08-16 11:00:00,125.79,126.07,125.64,125.8,19023.0,112.9457,113.1971,112.811,112.9547,19023.0
2021-08-16 11:30:00,125.83,125.91,125.43,125.49,6531.0,112.9816,113.0535,112.6225,112.6764,6531.0
2021-08-16 12:00:00,125.45,125.61,125.37,125.58,9057.0,112.6404,112.7841,112.5686,112.7572,9057.0
2021-08-16 12:30:00,125.58,125.91,125.54,125.91,5349.0,112.7572,113.0535,112.7213,113.0535,5349.0
2021-08-16 13:00:00,125.86,125.89,125.59,125.7,12198.0,113.0086,113.0355,112.7662,112.8649,12198.0
2021-08-16 13:30:00,125.7,125.7,125.52,125.6,5667.0,112.8649,112.8649,112.7033,112.7751,5667.0
2021-08-16 14:00:00,125.61,125.75,125.61,125.69,13525.0,112.7841,112.9098,112.7841,112.8559,13525.0
2021-08-16 14:30:00,125.7,125.96,125.66,125.94,6637.0,112.8649,113.0984,112.829,113.0804,6637.0
2021-08-16 15:00:00,125.88,126.01,125.76,125.86,11481.0,113.0265,113.1433,112.9188,113.0086,11481.0
2021-08-16 15:30:00,125.84,125.96,125.64,125.93,55979.0,112.9906,113.0984,112.811,113.0714,55979.0
2021-08-17 09:30:00,125.0,125.0,123.65,123.65,14035.0,112.2364,112.2364,111.0242,111.0242,14035.0
2021-08-17 10:00:00,123.65,124.06,123.36,123.67,13224.0,111.0242,111.3924,110.7639,111.0422,13224.0
2021-08-17 10:30:00,123.64,123.64,122.46,122.56,16204.0,111.0153,111.0153,109.9558,110.0455,16204.0
2021-08-17 11:00:00,122.63,122.89,122.52,122.79,13594.0,110.1084,110.3418,110.0096,110.2521,13594.0
2021-08-17 11:30:00,122.79,123.12,122.69,123.01,16100.0,110.2521,110.5484,110.1623,110.4496,16100.0
2021-08-17 12:00:00,123.05,123.08,122.73,122.92,10889.0,110.4855,110.5124,110.1982,110.3688,10889.0
2021-08-17 12:30:00,122.92,122.92,122.3,122.3,15114.0,110.3688,110.3688,109.8121,109.8121,15114.0
2021-08-17 13:00:00,122.36,123.09,122.33,123.08,22738.0,109.866,110.5214,109.839,110.5124,22738.0
2021-08-17 13:30:00,123.05,123.07,122.73,123.07,12229.0,110.4855,110.5035,110.1982,110.5035,12229.0
2021-08-17 14:00:00,123.13,123.24,123.01,123.03,7934.0,110.5573,110.6561,110.4496,110.4676,7934.0
2021-08-17 14:30:00,123.02,123.41,122.98,123.34,8450.0,110.4586,110.8087,110.4227,110.7459,8450.0
2021-08-17 15:00:00,123.4,123.55,123.32,123.43,12524.0,110.7998,110.9345,110.7279,110.8267,12524.0
2021-08-17 15:30:00,123.43,123.78,123.32,123.73,53537.0,110.8267,111.141,110.7279,111.0961,53537.0
2021-08-18 09:30:00,123.14,124.62,123.0,124.56,19651.0,110.5663,111.8952,110.4406,111.8413,19651.0
2021-08-18 10:00:00,124.56,125.29,124.53,125.05,14576.0,111.8413,112.4968,111.8144,112.2813,14576.0
2021-08-18 10:30:00,124.88,125.27,124.24,124.24,21457.0,112.1286,112.4788,111.554,111.554,21457.0
2021-08-18 11:00:00,124.25,124.37,124.01,124.3,12474.0,111.563,111.6707,111.3475,111.6079,12474.0
2021-08-18 11:30:00,124.34,124.59,124.2,124.26,15620.0,111.6438,111.8683,111.5181,111.572,15620.0
2021-08-18 12:00:00,124.26,124.27,124.05,124.05,7253.0,111.572,111.5809,111.3834,111.3834,7253.0
2021-08-18 12:30:00,123.93,124.17,123.88,124.13,6964.0,111.2757,111.4911,111.2308,111.4552,6964.0
2021-08-18 13:00:00,124.17,124.27,123.96,124.12,9984.0,111.4911,111.5809,111.3026,111.4463,9984.0
2021-08-18 13:30:00,124.14,124.42,124.1,124.38,5771.0,111.4642,111.7156,111.4283,111.6797,5771.0
2021-08-18 14:00:00,124.39,124.57,123.87,124.15,8861.0,111.6887,111.8503,111.2218,111.4732,8861.0
2021-08-18 14:30:00,124.18,124.33,124.06,124.23,13281.0,111.5001,111.6348,111.3924,111.545,13281.0
2021-08-18 15:00:00,124.2,124.2,123.8,123.81,12097.0,111.5181,111.5181,111.1589,111.1679,12097.0
2021-08-18 15:30:00,123.79,124.0,123.4,123.55,68817.0,111.1499,111.3385,110.7998,110.9345,68817.0
2021-08-19 09:30:00,122.42,123.46,122.3,123.4,23444.0,109.9198,110.8536,109.8121,110.7998,23444.0
2021-08-19 10:00:00,123.27,123.76,122.69,122.73,24348.0,110.683,111.123,110.1623,110.1982,24348.0
2021-08-19 10:30:00,122.75,123.01,122.25,123.01,16478.0,110.2161,110.4496,109.7672,110.4496,16478.0
2021-08-19 11:00:00,122.97,122.97,122.25,122.25,21958.0,110.4137,110.4137,109.7672,109.7672,21958.0
2021-08-19 11:30:00,122.25,122.99,122.25,122.86,14067.0,109.7672,110.4316,109.7672,110.3149,14067.0
2021-08-19 12:00:00,122.87,123.04,122.75,122.97,11509.0,110.3239,110.4765,110.2161,110.4137,11509.0
2021-08-19 12:30:00,122.98,123.02,122.8,122.96,9920.0,110.4227,110.4586,110.261,110.4047,9920.0
2021-08-19 13:00:00,123.02,123.03,122.39,122.4,14810.0,110.4586,110.4676,109.8929,109.9019,14810.0
2021-08-19 13:30:00,122.36,122.45,122.14,122.15,6702.0,109.866,109.9468,109.6684,109.6774,6702.0
2021-08-19 14:00:00,122.17,122.25,121.92,122.07,12897.0,109.6954,109.7672,109.4709,109.6056,12897.0
2021-08-19 14:30:00,121.94,122.54,121.8,122.53,7597.0,109.4888,110.0276,109.3631,110.0186,7597.0
2021-08-19 15:00:00,122.47,122.72,122.28,122.72,12586.0,109.9647,110.1892,109.7941,110.1892,12586.0
2021-08-19 15:30:00,122.73,122.83,122.33,122.55,54866.0,110.1982,110.288,109.839,110.0366,54866.0
2021-08-20 09:30:00,122.5,123.55,122.5,123.3,17411.0,109.9917,110.9345,109.9917,110.71,17411.0
2021-08-20 10:00:00,123.3,123.75,123.17,123.4,10674.0,110.71,111.114,110.5933,110.7998,10674.0
2021-08-20 10:30:00,123.45,123.47,123.2,123.21,9845.0,110.8447,110.8626,110.6202,110.6292,9845.0
2021-08-20 11:00:00,123.2,123.51,123.09,123.38,8429.0,110.6202,110.8985,110.5214,110.7818,8429.0
2021-08-20 11:30:00,123.48,123.99,123.46,123.92,10002.0,110.8716,111.3295,110.8536,111.2667,10002.0
2021-08-20 12:00:00,123.92,123.96,123.53,123.76,9967.0,111.2667,111.3026,110.9165,111.123,9967.0
2021-08-20 12:30:00,123.79,124.1,123.73,124.04,8491.0,111.1499,111.4283,111.0961,111.3744,8491.0
2021-08-20 13:00:00,124.02,124.23,123.97,123.97,8737.0,111.3565,111.545,111.3116,111.3116,8737.0
2021-08-20 13:30:00,123.97,124.1,123.86,124.05,11194.0,111.3116,111.4283,111.2128,111.3834,11194.0
2021-08-20 14:00:00,124.05,124.17,123.83,123.87,12668.0,111.3834,111.4911,111.1859,111.2218,12668.0
2021-08-20 14:30:00,123.87,123.91,123.67,123.75,14902.0,111.2218,111.2577,111.0422,111.114,14902.0
2021-08-20 15:00:00,123.75,123.89,123.61,123.89,16454.0,111.114,111.2397,110.9883,111.2397,16454.0
2021-08-20 15:30:00,123.86,124.03,123.69,123.82,63329.0,111.2128,111.3654,111.0602,111.1769,63329.0
2021-08-23 09:30:00,124.57,124.57,123.68,123.9,7446.0,111.8503,111.8503,111.0512,111.2487,7446.0
2021-08-23 10:00:00,123.88,123.99,123.53,123.53,7668.0,111.2308,111.3295,110.9165,110.9165,7668.0
2021-08-23 10:30:00,123.39,123.72,123.32,123.43,8962.0,110.7908,111.0871,110.7279,110.8267,8962.0
2021-08-23 11:00:00,123.35,123.72,123.2,123.27,11599.0,110.7549,111.0871,110.6202,110.683,11599.0
2021-08-23 11:30:00,123.21,123.42,123.01,123.04,6275.0,110.6292,110.8177,110.4496,110.4765,6275.0
2021-08-23 12:00:00,123.05,123.22,123.02,123.21,11989.0,110.4855,110.6381,110.4586,110.6292,11989.0
2021-08-23 12:30:00,123.2,123.31,123.05,123.18,16608.0,110.6202,110.719,110.4855,110.6022,16608.0
2021-08-23 13:00:00,123.23,123.28,123.08,123.13,15743.0,110.6471,110.692,110.5124,110.5573,15743.0
2021-08-23 13:30:00,123.11,123.14,122.84,123.03,7410.0,110.5394,110.5663,110.297,110.4676,7410.0
2021-08-23 14:00:00,123.02,123.08,122.86,122.89,5942.0,110.4586,110.5124,110.3149,110.3418,5942.0
2021-08-23 14:30:00,122.86,122.96,122.79,122.8,12109.0,110.3149,110.4047,110.2521,110.261,12109.0
2021-08-23 15:00:00,122.71,122.89,122.65,122.81,13430.0,110.1802,110.3418,110.1264,110.27,13430.0
2021-08-23 15:30:00,122.79,122.89,122.52,122.58,31724.0,110.2521,110.3418,110.0096,110.0635,31724.0
2021-08-24 09:30:00,122.52,123.22,122.46,123.21,12830.0,110.0096,110.6381,109.9558,110.6292,12830.0
2021-08-24 10:00:00,123.21,123.31,122.45,122.61,9405.0,110.6292,110.719,109.9468,110.0904,9405.0
2021-08-24 10:30:00,122.51,122.8,122.39,122.56,11842.0,110.0006,110.261,109.8929,110.0455,11842.0
2021-08-24 11:00:00,122.57,122.87,122.54,122.86,15822.0,110.0545,110.3239,110.0276,110.3149,15822.0
2021-08-24 11:30:00,122.85,123.2,122.81,123.04,13360.0,110.3059,110.6202,110.27,110.4765,13360.0
2021-08-24 12:00:00,123.08,123.13,122.92,123.06,6024.0,110.5124,110.5573,110.3688,110.4945,6024.0
2021-08-24 12:30:00,123.02,123.71,123.02,123.56,22440.0,110.4586,111.0781,110.4586,110.9434,22440.0
2021-08-24 13:00:00,123.57,123.82,123.5,123.67,9409.0,110.9524,111.1769,110.8896,111.0422,9409.0
2021-08-24 13:30:00,123.69,123.92,123.68,123.9,8059.0,111.0602,111.2667,111.0512,111.2487,8059.0
2021-08-24 14:00:00,123.91,123.91,123.39,123.52,18963.0,111.2577,111.2577,110.7908,110.9075,18963.0
2021-08-24 14:30:00,123.5,123.63,123.41,123.52,6117.0,110.8896,111.0063,110.8087,110.9075,6117.0
2021-08-24 15:00:00,123.55,123.55,123.2,123.29,14990.0,110.9345,110.9345,110.6202,110.701,14990.0
2021-08-24 15:30:00,123.29,123.34,122.97,123.22,92991.0,110.701,110.7459,110.4137,110.6381,92991.0
2021-08-25 09:30:00,123.19,123.51,122.97,123.31,17038.0,110.6112,110.8985,110.4137,110.719,17038.0
2021-08-25 10:00:00,123.37,123.82,123.24,123.82,13152.0,110.7728,111.1769,110.6561,111.1769,13152.0
2021-08-25 10:30:00,123.79,124.28,123.69,124.27,15064.0,111.1499,111.5899,111.0602,111.5809,15064.0
2021-08-25 11:00:00,124.34,124.42,124.12,124.3,6641.0,111.6438,111.7156,111.4463,111.6079,6641.0
2021-08-25 11:30:00,124.34,125.11,124.33,125.11,26145.0,111.6438,112.3352,111.6348,112.3352,26145.0
2021-08-25 12:00:00,125.16,125.57,125.01,125.53,31921.0,112.3801,112.7482,112.2454,112.7123,31921.0
2021-08-25 12:30:00,125.51,125.51,124.91,124.91,14352.0,112.6943,112.6943,112.1556,112.1556,14352.0
2021-08-25 13:00:00,124.91,125.4,124.91,125.18,17666.0,112.1556,112.5956,112.1556,112.398,17666.0
2021-08-25 13:30:00,125.13,125.2,124.91,124.91,4882.0,112.3531,112.416,112.1556,112.1556,4882.0
2021-08-25 14:00:00,124.94,125.04,124.83,124.98,7669.0,112.1825,112.2723,112.0838,112.2184,7669.0
2021-08-25 14:30:00,124.91,124.91,124.78,124.83,6169.0,112.1556,112.1556,112.0389,112.0838,6169.0
2021-08-25 15:00:00,124.8,124.9,124.76,124.78,10684.0,112.0568,112.1466,112.0209,112.0389,10684.0
2021-08-25 15:30:00,124.81,124.96,124.7,124.78,50503.0,112.0658,112.2005,111.967,112.0389,50503.0
2021-08-26 09:30:00,124.55,124.55,123.27,123.98,14027.0,111.8323,111.8323,110.683,111.3205,14027.0
2021-08-26 10:00:00,123.89,124.07,123.22,123.85,8914.0,111.2397,111.4014,110.6381,111.2038,8914.0
2021-08-26 10:30:00,123.85,123.91,123.19,123.34,12761.0,111.2038,111.2577,110.6112,110.7459,12761.0
2021-08-26 11:00:00,123.39,123.59,123.32,123.41,10184.0,110.7908,110.9704,110.7279,110.8087,10184.0
2021-08-26 11:30:00,123.41,123.44,123.03,123.06,8639.0,110.8087,110.8357,110.4676,110.4945,8639.0
2021-08-26 12:00:00,123.07,123.34,123.07,123.3,8148.0,110.5035,110.7459,110.5035,110.71,8148.0
2021-08-26 12:30:00,123.24,123.36,123.08,123.12,9853.0,110.6561,110.7639,110.5124,110.5484,9853.0
2021-08-26 13:00:00,123.14,123.27,123.1,123.25,6513.0,110.5663,110.683,110.5304,110.6651,6513.0
2021-08-26 13:30:00,123.22,123.39,123.06,123.09,4859.0,110.6381,110.7908,110.4945,110.5214,4859.0
2021-08-26 14:00:00,123.02,123.02,122.72,122.79,8586.0,110.4586,110.4586,110.1892,110.2521,8586.0
2021-08-26 14:30:00,122.72,122.94,122.72,122.78,8874.0,110.1892,110.3867,110.1892,110.2431,8874.0
2021-08-26 15:00:00,122.8,122.91,122.71,122.81,12938.0,110.261,110.3598,110.1802,110.27,12938.0
2021-08-26 15:30:00,122.79,122.92,122.67,122.73,44079.0,110.2521,110.3688,110.1443,110.1982,44079.0
2021-08-27 09:30:00,122.87,123.15,122.63,122.92,7706.0,110.3239,110.5753,110.1084,110.3688,7706.0
2021-08-27 10:00:00,122.84,123.5,122.76,123.34,14041.0,110.297,110.8896,110.2251,110.7459,14041.0
2021-08-27 10:30:00,123.3,123.43,122.94,123.41,7535.0,110.71,110.8267,110.3867,110.8087,7535.0
2021-08-27 11:00:00,123.45,123.66,123.42,123.51,7706.0,110.8447,111.0332,110.8177,110.8985,7706.0
2021-08-27 11:30:00,123.51,123.58,123.36,123.46,6512.0,110.8985,110.9614,110.7639,110.8536,6512.0
2021-08-27 12:00:00,123.41,123.67,123.19,123.67,8882.0,110.8087,111.0422,110.6112,111.0422,8882.0
2021-08-27 12:30:00,123.7,123.79,123.39,123.56,9063.0,111.0691,111.1499,110.7908,110.9434,9063.0
2021-08-27 13:00:00,123.57,123.6,123.4,123.47,9425.0,110.9524,110.9793,110.7998,110.8626,9425.0
2021-08-27 13:30:00,123.44,123.7,123.44,123.65,7558.0,110.8357,111.0691,110.8357,111.0242,7558.0
2021-08-27 14:00:00,123.63,123.7,123.47,123.69,10283.0,111.0063,111.0691,110.8626,111.0602,10283.0
2021-08-27 14:30:00,123.67,123.71,123.53,123.61,8539.0,111.0422,111.0781,110.9165,110.9883,8539.0
2021-08-27 15:00:00,123.59,123.91,123.56,123.83,6859.0,110.9704,111.2577,110.9434,111.1859,6859.0
2021-08-27 15:30:00,123.82,123.95,123.61,123.65,45314.0,111.1769,111.2936,110.9883,111.0242,45314.0
2021-08-30 09:30:00,124.08,124.15,123.55,123.9,10458.0,111.4103,111.4732,110.9345,111.2487,10458.0
2021-08-30 10:00:00,123.82,124.05,123.53,123.97,7087.0,111.1769,111.3834,110.9165,111.3116,7087.0
2021-08-30 10:30:00,123.86,124.27,123.86,124.02,5181.0,111.2128,111.5809,111.2128,111.3565,5181.0
2021-08-30 11:00:00,124.01,124.48,123.97,124.17,8187.0,111.3475,111.7695,111.3116,111.4911,8187.0
2021-08-30 11:30:00,124.21,124.34,124.0,124.13,4828.0,111.5271,111.6438,111.3385,111.4552,4828.0
2021-08-30 12:00:00,124.12,124.34,124.11,124.17,3985.0,111.4463,111.6438,111.4373,111.4911,3985.0
2021-08-30 12:30:00,124.19,124.34,124.18,124.23,3372.0,111.5091,111.6438,111.5001,111.545,3372.0
2021-08-30 13:00:00,124.24,124.42,124.15,124.18,6795.0,111.554,111.7156,111.4732,111.5001,6795.0
2021-08-30 13:30:00,124.2,124.2,124.03,124.08,2669.0,111.5181,111.5181,111.3654,111.4103,2669.0
2021-08-30 14:00:00,124.09,124.12,124.0,124.04,2300.0,111.4193,111.4463,111.3385,111.3744,2300.0
2021-08-30 14:30:00,123.95,124.14,123.85,124.09,6436.0,111.2936,111.4642,111.2038,111.4193,6436.0
2021-08-30 15:00:00,124.06,124.15,123.98,124.04,6001.0,111.3924,111.4732,111.3205,111.3744,6001.0
2021-08-30 15:30:00,124.02,124.04,123.6,123.66,58191.0,111.3565,111.3744,110.9793,111.0332,58191.0
2021-08-31 09:30:00,123.94,124.0,122.95,123.4,42209.0,111.2846,111.3385,110.3957,110.7998,42209.0
2021-08-31 10:00:00,123.34,123.41,122.5,122.66,26255.0,110.7459,110.8087,109.9917,110.1353,26255.0
2021-08-31 10:30:00,122.7,123.05,122.41,122.84,48210.0,110.1712,110.4855,109.9109,110.297,48210.0
2021-08-31 11:00:00,122.84,122.87,122.59,122.82,10658.0,110.297,110.3239,110.0725,110.279,10658.0
2021-08-31 11:30:00,122.78,123.05,122.78,122.97,11166.0,110.2431,110.4855,110.2431,110.4137,11166.0
2021-08-31 12:00:00,123.0,123.09,122.86,123.05,8823.0,110.4406,110.5214,110.3149,110.4855,8823.0
2021-08-31 12:30:00,122.99,122.99,122.66,122.66,7136.0,110.4316,110.4316,110.1353,110.1353,7136.0
2021-08-31 13:00:00,122.53,122.63,122.34,122.4,15925.0,110.0186,110.1084,109.848,109.9019,15925.0
2021-08-31 13:30:00,122.37,122.42,122.23,122.32,15407.0,109.8749,109.9198,109.7492,109.83,15407.0
2021-08-31 14:00:00,122.32,122.47,122.22,122.25,9084.0,109.83,109.9647,109.7403,109.7672,9084.0
2021-08-31 14:30:00,122.28,122.35,122.02,122.07,11108.0,109.7941,109.857,109.5607,109.6056,11108.0
2021-08-31 15:00:00,122.11,122.14,121.72,121.83,28347.0,109.6415,109.6684,109.2913,109.3901,28347.0
2021-08-31 15:30:00,121.85,122.35,121.77,122.18,88648.0,109.408,109.857,109.3362,109.7043,88648.0
2021-09-01 09:30:00,122.64,122.67,121.07,121.12,31166.0,110.1174,110.1443,108.7077,108.7526,31166.0
2021-09-01 10:00:00,121.23,121.96,121.04,121.72,31263.0,108.8513,109.5068,108.6807,109.2913,31263.0
2021-09-01 10:30:00,121.71,122.11,121.64,122.0,19747.0,109.2823,109.6415,109.2195,109.5427,19747.0
2021-09-01 11:00:00,121.97,122.15,121.64,121.85,34116.0,109.5158,109.6774,109.2195,109.408,34116.0
2021-09-01 11:30:00,121.83,122.14,121.79,121.94,19775.0,109.3901,109.6684,109.3542,109.4888,19775.0
2021-09-01 12:00:00,121.9,122.24,121.87,122.08,23606.0,109.4529,109.7582,109.426,109.6146,23606.0
2021-09-01 12:30:00,122.03,122.68,122.02,122.66,13367.0,109.5697,110.1533,109.5607,110.1353,13367.0
2021-09-01 13:00:00,122.67,122.86,122.63,122.82,12446.0,110.1443,110.3149,110.1084,110.279,12446.0
2021-09-01 13:30:00,122.82,123.1,122.82,123.0,14174.0,110.279,110.5304,110.279,110.4406,14174.0
2021-09-01 14:00:00,123.04,123.2,123.01,123.08,13826.0,110.4765,110.6202,110.4496,110.5124,13826.0
2021-09-01 14:30:00,123.06,123.17,122.95,123.03,17464.0,110.4945,110.5933,110.3957,110.4676,17464.0
2021-09-01 15:00:00,123.07,123.12,122.96,122.96,19037.0,110.5035,110.5484,110.4047,110.4047,19037.0
2021-09-01 15:30:00,122.98,123.06,122.8,122.97,87724.0,110.4227,110.4945,110.261,110.4137,87724.0
2021-09-02 09:30:00,122.32,122.84,121.95,122.17,13814.0,110.5608,111.0308,110.2264,110.4252,13814.0
2021-09-02 10:00:00,122.11,122.3,121.76,122.3,8250.0,110.371,110.5427,110.0546,110.5427,8250.0
2021-09-02 10:30:00,122.39,122.49,122.06,122.1,11334.0,110.6241,110.7145,110.3258,110.362,11334.0
2021-09-02 11:00:00,122.08,122.24,122.06,122.09,12035.0,110.3439,110.4885,110.3258,110.3529,12035.0
2021-09-02 11:30:00,122.04,122.15,121.96,122.05,4393.0,110.3077,110.4072,110.2354,110.3168,4393.0
2021-09-02 12:00:00,122.04,122.05,121.92,121.93,4015.0,110.3077,110.3168,110.1993,110.2083,4015.0
2021-09-02 12:30:00,121.9,121.91,121.75,121.87,6073.0,110.1812,110.1902,110.0456,110.1541,6073.0
2021-09-02 13:00:00,121.84,121.84,121.54,121.59,7329.0,110.127,110.127,109.8558,109.901,7329.0
2021-09-02 13:30:00,121.58,121.83,121.47,121.76,121969.0,109.892,110.1179,109.7925,110.0546,121969.0
2021-09-02 14:00:00,121.77,122.38,121.74,122.22,19640.0,110.0637,110.615,110.0366,110.4704,19640.0
2021-09-02 14:30:00,122.23,122.51,122.23,122.32,18052.0,110.4795,110.7325,110.4795,110.5608,18052.0
2021-09-02 15:00:00,122.36,122.36,122.17,122.27,19229.0,110.597,110.597,110.4252,110.5156,19229.0
2021-09-02 15:30:00,122.28,122.54,122.17,122.52,79941.0,110.5247,110.7597,110.4252,110.7416,79941.0
2021-09-03 09:30:00,122.3,122.3,121.69,122.09,12342.0,110.5427,110.5427,109.9914,110.3529,12342.0
2021-09-03 10:00:00,122.08,122.13,121.74,121.74,13631.0,110.3439,110.3891,110.0366,110.0366,13631.0
2021-09-03 10:30:00,121.82,122.1,121.75,122.05,14100.0,110.1089,110.362,110.0456,110.3168,14100.0
2021-09-03 11:00:00,122.1,122.43,122.07,122.36,10956.0,110.362,110.6602,110.3348,110.597,10956.0
2021-09-03 11:30:00,122.38,122.45,122.13,122.15,19983.0,110.615,110.6783,110.3891,110.4072,19983.0
2021-09-03 12:00:00,122.15,122.36,122.15,122.27,14030.0,110.4072,110.597,110.4072,110.5156,14030.0
2021-09-03 12:30:00,122.29,122.29,122.05,122.2,7912.0,110.5337,110.5337,110.3168,110.4523,7912.0
2021-09-03 13:00:00,122.25,122.74,122.2,122.63,36966.0,110.4975,110.9404,110.4523,110.841,36966.0
2021-09-03 13:30:00,122.69,122.88,122.64,122.85,18762.0,110.8952,111.067,110.8501,111.0399,18762.0
2021-09-03 14:00:00,122.87,122.94,122.76,122.8,11362.0,111.0579,111.1212,110.9585,110.9947,11362.0
2021-09-03 14:30:00,122.81,122.81,122.4,122.43,15612.0,111.0037,111.0037,110.6331,110.6602,15612.0
2021-09-03 15:00:00,122.46,122.6,122.3,122.3,12880.0,110.6874,110.8139,110.5427,110.5427,12880.0
2021-09-03 15:30:00,122.3,122.33,122.04,122.18,60391.0,110.5427,110.5699,110.3077,110.4343,60391.0
2021-09-07 09:30:00,121.89,121.97,120.6,121.05,30286.0,110.1722,110.2445,109.0062,109.4129,30286.0
2021-09-07 10:00:00,120.92,121.47,120.91,121.19,15400.0,109.2954,109.7925,109.2864,109.5394,15400.0
2021-09-07 10:30:00,121.17,121.23,120.86,120.91,15578.0,109.5214,109.5756,109.2412,109.2864,15578.0
2021-09-07 11:00:00,120.9,121.1,120.81,120.97,12988.0,109.2773,109.4581,109.196,109.3406,12988.0
2021-09-07 11:30:00,120.97,121.06,120.61,120.62,12395.0,109.3406,109.4219,109.0152,109.0242,12395.0
2021-09-07 12:00:00,120.61,120.72,120.36,120.36,10670.0,109.0152,109.1146,108.7892,108.7892,10670.0
2021-09-07 12:30:00,120.44,120.84,120.39,120.84,8474.0,108.8615,109.2231,108.8164,109.2231,8474.0
2021-09-07 13:00:00,120.84,120.84,120.39,120.39,11610.0,109.2231,109.2231,108.8164,108.8164,11610.0
2021-09-07 13:30:00,120.39,120.69,120.39,120.64,13112.0,108.8164,109.0875,108.8164,109.0423,13112.0
2021-09-07 14:00:00,120.59,120.79,120.51,120.51,12910.0,108.9971,109.1779,108.9248,108.9248,12910.0
2021-09-07 14:30:00,120.55,120.75,120.44,120.64,12882.0,108.961,109.1417,108.8615,109.0423,12882.0
2021-09-07 15:00:00,120.66,120.8,120.62,120.63,14193.0,109.0604,109.1869,109.0242,109.0333,14193.0
2021-09-07 15:30:00,120.61,120.65,120.05,120.13,56519.0,109.0152,109.0514,108.509,108.5813,56519.0
2021-09-08 09:30:00,120.05,120.79,119.55,120.3,20954.0,108.509,109.1779,108.0571,108.735,20954.0
2021-09-08 10:00:00,120.39,120.57,119.78,119.86,10265.0,108.8164,108.979,108.265,108.3373,10265.0
2021-09-08 10:30:00,119.89,119.89,119.29,119.74,14483.0,108.3644,108.3644,107.8221,108.2288,14483.0
2021-09-08 11:00:00,119.79,119.79,119.45,119.45,9247.0,108.274,108.274,107.9667,107.9667,9247.0
2021-09-08 11:30:00,119.49,119.56,119.38,119.49,14464.0,108.0029,108.0661,107.9034,108.0029,14464.0
2021-09-08 12:00:00,119.54,119.9,119.47,119.83,18773.0,108.0481,108.3735,107.9848,108.3102,18773.0
2021-09-08 12:30:00,119.81,119.89,119.6,119.61,15798.0,108.2921,108.3644,108.1023,108.1113,15798.0
2021-09-08 13:00:00,119.59,119.59,119.26,119.34,7894.0,108.0933,108.0933,107.795,107.8673,7894.0
2021-09-08 13:30:00,119.38,119.48,119.28,119.42,8003.0,107.9034,107.9938,107.8131,107.9396,8003.0
2021-09-08 14:00:00,119.42,119.59,119.38,119.55,9839.0,107.9396,108.0933,107.9034,108.0571,9839.0
2021-09-08 14:30:00,119.52,119.57,119.42,119.5,20205.0,108.03,108.0752,107.9396,108.0119,20205.0
2021-09-08 15:00:00,119.48,119.51,119.33,119.46,34813.0,107.9938,108.021,107.8583,107.9758,34813.0
2021-09-08 15:30:00,119.47,119.86,119.29,119.84,97664.0,107.9848,108.3373,107.8221,108.3192,97664.0
2021-09-09 09:30:00,119.4,119.87,119.37,119.59,13454.0,107.9215,108.3463,107.8944,108.0933,13454.0
2021-09-09 10:00:00,119.62,120.72,119.61,120.61,16285.0,108.1204,109.1146,108.1113,109.0152,16285.0
2021-09-09 10:30:00,120.67,120.92,120.6,120.63,13716.0,109.0694,109.2954,109.0062,109.0333,13716.0
2021-09-09 11:00:00,120.57,120.57,120.12,120.17,23808.0,108.979,108.979,108.5723,108.6175,23808.0
2021-09-09 11:30:00,120.18,120.32,120.1,120.3,14204.0,108.6265,108.7531,108.5542,108.735,14204.0
2021-09-09 12:00:00,120.29,120.29,120.02,120.1,9939.0,108.726,108.726,108.4819,108.5542,9939.0
2021-09-09 12:30:00,120.05,120.17,119.82,119.91,14667.0,108.509,108.6175,108.3012,108.3825,14667.0
2021-09-09 13:00:00,119.86,120.01,119.66,119.84,12822.0,108.3373,108.4729,108.1565,108.3192,12822.0
2021-09-09 13:30:00,119.84,119.84,119.51,119.59,24152.0,108.3192,108.3192,108.021,108.0933,24152.0
2021-09-09 14:00:00,119.56,119.64,119.39,119.48,51432.0,108.0661,108.1385,107.9125,107.9938,51432.0
2021-09-09 14:30:00,119.5,119.5,119.01,119.14,84081.0,108.0119,108.0119,107.569,107.6865,84081.0
2021-09-09 15:00:00,119.19,119.25,119.01,119.16,93901.0,107.7317,107.7859,107.569,107.7046,93901.0
2021-09-09 15:30:00,119.13,119.49,119.04,119.19,88284.0,107.6775,108.0029,107.5961,107.7317,88284.0
2021-09-10 09:30:00,119.86,120.09,119.37,119.92,13269.0,108.3373,108.5452,107.8944,108.3915,13269.0
2021-09-10 10:00:00,119.81,119.82,119.45,119.54,10982.0,108.2921,108.3012,107.9667,108.0481,10982.0
2021-09-10 10:30:00,119.44,119.44,118.81,118.84,18625.0,107.9577,107.9577,107.3882,107.4154,18625.0
2021-09-10 11:00:00,118.89,119.0,118.67,118.76,12057.0,107.4606,107.56,107.2617,107.3431,12057.0
2021-09-10 11:30:00,118.8,119.15,118.77,119.01,35457.0,107.3792,107.6956,107.3521,107.569,35457.0
2021-09-10 12:00:00,118.99,119.24,118.85,118.92,87846.0,107.5509,107.7769,107.4244,107.4877,87846.0
2021-09-10 12:30:00,118.93,119.6,118.9,119.52,98155.0,107.4967,108.1023,107.4696,108.03,98155.0
2021-09-10 13:00:00,119.49,119.77,119.49,119.56,19563.0,108.0029,108.256,108.0029,108.0661,19563.0
2021-09-10 13:30:00,119.57,119.65,119.45,119.48,15379.0,108.0752,108.1475,107.9667,107.9938,15379.0
2021-09-10 14:00:00,119.5,119.51,119.31,119.33,19944.0,108.0119,108.021,107.8402,107.8583,19944.0
2021-09-10 14:30:00,119.34,119.39,119.01,119.01,31752.0,107.8673,107.9125,107.569,107.569,31752.0
2021-09-10 15:00:00,119.05,119.27,118.94,119.27,43769.0,107.6052,107.804,107.5057,107.804,43769.0
2021-09-10 15:30:00,119.21,119.22,118.18,118.34,100719.0,107.7498,107.7588,106.8188,106.9634,100719.0
2021-09-13 09:30:00,119.37,120.17,118.85,119.9,21024.0,107.8944,108.6175,107.4244,108.3735,21024.0
2021-09-13 10:00:00,119.8,120.1,119.19,119.36,26806.0,108.2831,108.5542,107.7317,107.8854,26806.0
2021-09-13 10:30:00,119.41,119.89,119.32,119.61,15749.0,107.9306,108.3644,107.8492,108.1113,15749.0
2021-09-13 11:00:00,119.59,119.69,119.12,119.36,22835.0,108.0933,108.1836,107.6684,107.8854,22835.0
2021-09-13 11:30:00,119.41,119.65,119.1,119.1,16709.0,107.9306,108.1475,107.6504,107.6504,16709.0
2021-09-13 12:00:00,119.13,119.28,118.94,118.94,16116.0,107.6775,107.8131,107.5057,107.5057,16116.0
2021-09-13 12:30:00,118.98,119.09,118.72,118.74,13336.0,107.5419,107.6413,107.3069,107.325,13336.0
2021-09-13 13:00:00,118.79,119.07,118.76,118.85,12003.0,107.3702,107.6233,107.3431,107.4244,12003.0
2021-09-13 13:30:00,118.8,118.9,118.59,118.72,10962.0,107.3792,107.4696,107.1894,107.3069,10962.0
2021-09-13 14:00:00,118.73,118.88,118.62,118.83,13819.0,107.3159,107.4515,107.2165,107.4063,13819.0
2021-09-13 14:30:00,118.83,119.1,118.68,119.05,14108.0,107.4063,107.6504,107.2707,107.6052,14108.0
2021-09-13 15:00:00,119.01,119.34,118.86,119.34,17586.0,107.569,107.8673,107.4334,107.8673,17586.0
2021-09-13 15:30:00,119.28,119.4,119.13,119.23,84373.0,107.8131,107.9215,107.6775,107.7679,84373.0
2021-09-14 09:30:00,119.0,119.0,117.88,117.99,30003.0,107.56,107.56,106.5477,106.6471,30003.0
2021-09-14 10:00:00,118.03,118.49,117.72,118.41,23098.0,106.6832,107.099,106.403,107.0267,23098.0
2021-09-14 10:30:00,118.37,118.73,118.27,118.48,16315.0,106.9905,107.3159,106.9002,107.09,16315.0
2021-09-14 11:00:00,118.4,119.01,118.37,118.99,21361.0,107.0177,107.569,106.9905,107.5509,21361.0
2021-09-14 11:30:00,118.97,119.13,118.78,119.01,15503.0,107.5329,107.6775,107.3611,107.569,15503.0
2021-09-14 12:00:00,119.01,119.35,119.01,119.32,15215.0,107.569,107.8763,107.569,107.8492,15215.0
2021-09-14 12:30:00,119.33,119.44,118.98,119.04,22829.0,107.8583,107.9577,107.5419,107.5961,22829.0
2021-09-14 13:00:00,119.02,119.32,119.02,119.29,19644.0,107.5781,107.8492,107.5781,107.8221,19644.0
2021-09-14 13:30:00,119.24,119.63,119.18,119.58,37662.0,107.7769,108.1294,107.7227,108.0842,37662.0
2021-09-14 14:00:00,119.59,119.81,119.49,119.79,29586.0,108.0933,108.2921,108.0029,108.274,29586.0
2021-09-14 14:30:00,119.74,119.74,119.34,119.65,31493.0,108.2288,108.2288,107.8673,108.1475,31493.0
2021-09-14 15:00:00,119.65,119.96,119.6,119.69,24507.0,108.1475,108.4277,108.1023,108.1836,24507.0
2021-09-14 15:30:00,119.67,120.09,119.58,120.0,97787.0,108.1656,108.5452,108.0842,108.4638,97787.0
2021-09-15 09:30:00,119.74,120.97,119.18,120.95,36919.0,108.2288,109.3406,107.7227,109.3225,36919.0
2021-09-15 10:00:00,120.99,121.25,120.58,120.6,15844.0,109.3587,109.5937,108.9881,109.0062,15844.0
2021-09-15 10:30:00,120.65,121.26,120.63,121.26,19919.0,109.0514,109.6027,109.0333,109.6027,19919.0
2021-09-15 11:00:00,121.34,121.94,121.31,121.94,33796.0,109.675,110.2173,109.6479,110.2173,33796.0
2021-09-15 11:30:00,121.92,122.37,121.8,122.32,22965.0,110.1993,110.606,110.0908,110.5608,22965.0
2021-09-15 12:00:00,122.3,122.54,122.18,122.46,17091.0,110.5427,110.7597,110.4343,110.6874,17091.0
2021-09-15 12:30:00,122.47,122.9,122.43,122.9,28159.0,110.6964,111.0851,110.6602,111.0851,28159.0
2021-09-15 13:00:00,122.91,123.46,122.86,123.46,23027.0,111.0941,111.5912,111.0489,111.5912,23027.0
2021-09-15 13:30:00,123.4,123.65,123.17,123.39,41506.0,111.537,111.763,111.3291,111.5279,41506.0
2021-09-15 14:00:00,123.37,123.78,123.2,123.65,34569.0,111.5099,111.8805,111.3562,111.763,34569.0
2021-09-15 14:30:00,123.65,123.87,123.54,123.58,47430.0,111.763,111.9618,111.6635,111.6997,47430.0
2021-09-15 15:00:00,123.6,124.36,123.51,124.36,39873.0,111.7178,112.4047,111.6364,112.4047,39873.0
2021-09-15 15:30:00,124.36,124.59,124.05,124.23,201963.0,112.4047,112.6126,112.1245,112.2872,201963.0
2021-09-16 09:30:00,124.25,124.82,123.76,124.46,33030.0,112.3053,112.8205,111.8624,112.4951,33030.0
2021-09-16 10:00:00,124.41,124.41,123.59,124.07,14475.0,112.4499,112.4499,111.7087,112.1426,14475.0
2021-09-16 10:30:00,123.99,124.46,123.55,123.69,18157.0,112.0703,112.4951,111.6726,111.7991,18157.0
2021-09-16 11:00:00,123.64,124.62,123.64,124.54,24053.0,111.7539,112.6397,111.7539,112.5674,24053.0
2021-09-16 11:30:00,124.59,124.65,124.42,124.56,13703.0,112.6126,112.6668,112.4589,112.5855,13703.0
2021-09-16 12:00:00,124.57,124.64,124.32,124.54,15443.0,112.5945,112.6578,112.3685,112.5674,15443.0
2021-09-16 12:30:00,124.53,124.71,124.47,124.54,17181.0,112.5584,112.7211,112.5041,112.5674,17181.0
2021-09-16 13:00:00,124.55,124.82,124.43,124.73,14199.0,112.5764,112.8205,112.468,112.7391,14199.0
2021-09-16 13:30:00,124.76,124.76,124.36,124.52,11190.0,112.7662,112.7662,112.4047,112.5493,11190.0
2021-09-16 14:00:00,124.56,124.89,124.53,124.64,13428.0,112.5855,112.8837,112.5584,112.6578,13428.0
2021-09-16 14:30:00,124.65,124.76,124.49,124.74,15527.0,112.6668,112.7662,112.5222,112.7482,15527.0
2021-09-16 15:00:00,124.72,125.11,124.69,124.71,19045.0,112.7301,113.0826,112.703,112.7211,19045.0
2021-09-16 15:30:00,124.72,124.72,124.14,124.19,75750.0,112.7301,112.7301,112.2058,112.251,75750.0
2021-09-17 09:30:00,123.67,124.31,123.56,123.69,105842.0,111.781,112.3595,111.6816,111.7991,105842.0
2021-09-17 10:00:00,123.68,123.88,123.0,123.16,6304.0,111.7901,111.9708,111.1754,111.3201,6304.0
2021-09-17 10:30:00,122.99,123.4,122.75,122.9,10780.0,111.1664,111.537,110.9495,111.0851,10780.0
2021-09-17 11:00:00,122.91,123.24,122.82,123.01,13180.0,111.0941,111.3924,111.0127,111.1845,13180.0
2021-09-17 11:30:00,123.03,123.19,122.75,123.19,12420.0,111.2026,111.3472,110.9495,111.3472,12420.0
2021-09-17 12:00:00,123.22,123.22,122.84,122.85,9113.0,111.3743,111.3743,111.0308,111.0399,9113.0
2021-09-17 12:30:00,122.78,122.83,122.51,122.55,7737.0,110.9766,111.0218,110.7325,110.7687,7737.0
2021-09-17 13:00:00,122.5,122.5,122.11,122.24,7524.0,110.7235,110.7235,110.371,110.4885,7524.0
2021-09-17 13:30:00,122.22,122.44,121.97,122.03,6659.0,110.4704,110.6693,110.2445,110.2987,6659.0
2021-09-17 14:00:00,122.0,122.25,121.92,122.19,15660.0,110.2716,110.4975,110.1993,110.4433,15660.0
2021-09-17 14:30:00,122.18,122.38,122.15,122.22,9550.0,110.4343,110.615,110.4072,110.4704,9550.0
2021-09-17 15:00:00,122.23,122.42,122.12,122.14,10211.0,110.4795,110.6512,110.38,110.3981,10211.0
2021-09-17 15:30:00,122.1,122.39,121.97,121.99,75798.0,110.362,110.6241,110.2445,110.2625,75798.0
2021-09-20 09:30:00,120.16,120.85,119.62,120.48,15318.0,108.6085,109.2321,108.1204,108.8977,15318.0
2021-09-20 10:00:00,120.36,120.86,119.95,120.14,12321.0,108.7892,109.2412,108.4187,108.5904,12321.0
2021-09-20 10:30:00,120.04,120.83,119.95,120.44,8058.0,108.5,109.2141,108.4187,108.8615,8058.0
2021-09-20 11:00:00,120.44,120.74,120.05,120.14,12745.0,108.8615,109.1327,108.509,108.5904,12745.0
2021-09-20 11:30:00,120.07,120.07,119.39,119.39,49488.0,108.5271,108.5271,107.9125,107.9125,49488.0
2021-09-20 12:00:00,119.37,119.46,119.09,119.46,8737.0,107.8944,107.9758,107.6413,107.9758,8737.0
2021-09-20 12:30:00,119.48,119.58,119.11,119.14,6518.0,107.9938,108.0842,107.6594,107.6865,6518.0
2021-09-20 13:00:00,119.14,119.56,119.06,119.55,19353.0,107.6865,108.0661,107.6142,108.0571,19353.0
2021-09-20 13:30:00,119.53,119.82,119.42,119.73,9124.0,108.039,108.3012,107.9396,108.2198,9124.0
2021-09-20 14:00:00,119.78,119.78,119.09,119.27,9248.0,108.265,108.265,107.6413,107.804,9248.0
2021-09-20 14:30:00,119.3,119.59,119.09,119.52,23048.0,107.8311,108.0933,107.6413,108.03,23048.0
2021-09-20 15:00:00,119.55,119.73,119.23,119.73,14785.0,108.0571,108.2198,107.7679,108.2198,14785.0
2021-09-20 15:30:00,119.77,120.68,119.77,120.49,69724.0,108.256,109.0785,108.256,108.9067,69724.0
2021-09-21 09:30:00,121.54,122.19,121.31,121.7,19028.0,109.8558,110.4433,109.6479,110.0004,19028.0
2021-09-21 10:00:00,121.81,121.98,121.07,121.35,9819.0,110.0998,110.2535,109.431,109.6841,9819.0
2021-09-21 10:30:00,121.28,121.39,120.25,120.92,14952.0,109.6208,109.7202,108.6898,109.2954,14952.0
2021-09-21 11:00:00,120.89,121.05,120.74,120.86,7071.0,109.2683,109.4129,109.1327,109.2412,7071.0
2021-09-21 11:30:00,120.91,121.24,120.81,121.23,23152.0,109.2864,109.5846,109.196,109.5756,23152.0
2021-09-21 12:00:00,121.32,121.61,121.28,121.37,18949.0,109.6569,109.9191,109.6208,109.7021,18949.0
2021-09-21 12:30:00,121.4,121.43,121.03,121.19,5931.0,109.7293,109.7564,109.3948,109.5394,5931.0
2021-09-21 13:00:00,121.24,121.25,120.97,121.0,8347.0,109.5846,109.5937,109.3406,109.3677,8347.0
2021-09-21 13:30:00,121.01,121.21,120.86,120.91,12711.0,109.3767,109.5575,109.2412,109.2864,12711.0
2021-09-21 14:00:00,120.92,121.08,120.88,120.95,9671.0,109.2954,109.44,109.2592,109.3225,9671.0
2021-09-21 14:30:00,121.01,121.57,120.99,121.34,20222.0,109.3767,109.8829,109.3587,109.675,20222.0
2021-09-21 15:00:00,121.35,121.81,121.35,121.64,12760.0,109.6841,110.0998,109.6841,109.9462,12760.0
2021-09-21 15:30:00,121.75,121.84,121.03,121.05,45684.0,110.0456,110.127,109.3948,109.4129,45684.0
2021-09-22 09:30:00,122.11,122.41,121.28,122.41,11875.0,110.371,110.6422,109.6208,110.6422,11875.0
2021-09-22 10:00:00,122.45,122.64,122.19,122.25,10041.0,110.6783,110.8501,110.4433,110.4975,10041.0
2021-09-22 10:30:00,122.34,122.83,122.34,122.83,6761.0,110.5789,111.0218,110.5789,111.0218,6761.0
2021-09-22 11:00:00,122.91,123.18,122.68,123.12,19492.0,111.0941,111.3381,110.8862,111.2839,19492.0
2021-09-22 11:30:00,123.1,123.38,122.93,123.29,12910.0,111.2658,111.5189,111.1122,111.4376,12910.0
2021-09-22 12:00:00,123.23,123.35,123.12,123.15,6166.0,111.3833,111.4918,111.2839,111.311,6166.0
2021-09-22 12:30:00,123.17,123.2,123.04,123.09,3703.0,111.3291,111.3562,111.2116,111.2568,3703.0
2021-09-22 13:00:00,123.11,123.12,122.91,122.93,4710.0,111.2749,111.2839,111.0941,111.1122,4710.0
2021-09-22 13:30:00,122.96,123.02,122.78,122.87,10487.0,111.1393,111.1935,110.9766,111.0579,10487.0
2021-09-22 14:00:00,122.68,123.32,122.63,123.28,16207.0,110.8862,111.4647,110.841,111.4285,16207.0
2021-09-22 14:30:00,123.3,123.4,122.45,122.55,11253.0,111.4466,111.537,110.6783,110.7687,11253.0
2021-09-22 15:00:00,122.48,123.15,122.41,122.9,10577.0,110.7054,111.311,110.6422,111.0851,10577.0
2021-09-22 15:30:00,122.91,122.95,122.17,122.32,111935.0,111.0941,111.1302,110.4252,110.5608,111935.0
2021-09-23 09:30:00,123.19,123.99,123.07,123.73,16915.0,111.3472,112.0703,111.2387,111.8353,16915.0
2021-09-23 10:00:00,123.73,123.81,123.28,123.38,17403.0,111.8353,111.9076,111.4285,111.5189,17403.0
2021-09-23 10:30:00,123.31,123.58,123.17,123.37,17421.0,111.4556,111.6997,111.3291,111.5099,17421.0
2021-09-23 11:00:00,123.33,123.4,123.16,123.35,15172.0,111.4737,111.537,111.3201,111.4918,15172.0
2021-09-23 11:30:00,123.33,123.5,123.2,123.37,13965.0,111.4737,111.6274,111.3562,111.5099,13965.0
2021-09-23 12:00:00,123.37,123.66,123.35,123.46,30685.0,111.5099,111.772,111.4918,111.5912,30685.0
2021-09-23 12:30:00,123.46,123.83,123.38,123.83,17395.0,111.5912,111.9257,111.5189,111.9257,17395.0
2021-09-23 13:00:00,123.81,124.15,123.79,124.09,16816.0,111.9076,112.2149,111.8895,112.1607,16816.0
2021-09-23 13:30:00,124.11,124.39,124.08,124.2,14847.0,112.1787,112.4318,112.1516,112.2601,14847.0
2021-09-23 14:00:00,124.17,124.25,123.81,123.81,6369.0,112.233,112.3053,111.9076,111.9076,6369.0
2021-09-23 14:30:00,123.85,123.85,123.56,123.64,7754.0,111.9437,111.9437,111.6816,111.7539,7754.0
2021-09-23 15:00:00,123.65,123.73,123.49,123.65,14346.0,111.763,111.8353,111.6183,111.763,14346.0
2021-09-23 15:30:00,123.6,123.62,123.33,123.38,55576.0,111.7178,111.7358,111.4737,111.5189,55576.0
2021-09-24 09:30:00,122.91,123.57,122.8,123.57,6699.0,111.0941,111.6906,110.9947,111.6906,6699.0
2021-09-24 10:00:00,123.63,123.84,123.51,123.61,3957.0,111.7449,111.9347,111.6364,111.7268,3957.0
2021-09-24 10:30:00,123.49,123.51,122.99,123.15,10997.0,111.6183,111.6364,111.1664,111.311,10997.0
2021-09-24 11:00:00,123.2,123.48,123.15,123.25,8897.0,111.3562,111.6093,111.311,111.4014,8897.0
2021-09-24 11:30:00,123.24,123.34,123.01,123.32,15539.0,111.3924,111.4828,111.1845,111.4647,15539.0
2021-09-24 12:00:00,123.2,123.25,122.98,122.99,4856.0,111.3562,111.4014,111.1574,111.1664,4856.0
2021-09-24 12:30:00,123.0,123.07,122.63,122.72,10995.0,111.1754,111.2387,110.841,110.9224,10995.0
2021-09-24 13:00:00,122.77,122.81,122.6,122.6,3507.0,110.9676,111.0037,110.8139,110.8139,3507.0
2021-09-24 13:30:00,122.62,122.75,122.55,122.67,10257.0,110.832,110.9495,110.7687,110.8772,10257.0
2021-09-24 14:00:00,122.69,122.96,122.68,122.9,7353.0,110.8952,111.1393,110.8862,111.0851,7353.0
2021-09-24 14:30:00,122.95,123.14,122.91,123.14,10427.0,111.1302,111.302,111.0941,111.302,10427.0
2021-09-24 15:00:00,123.11,123.26,122.94,123.18,12285.0,111.2749,111.4104,111.1212,111.3381,12285.0
2021-09-24 15:30:00,123.19,123.37,122.96,123.02,55518.0,111.3472,111.5099,111.1393,111.1935,55518.0
2021-09-27 09:30:00,123.73,124.54,123.73,124.39,16076.0,111.8353,112.5674,111.8353,112.4318,16076.0
2021-09-27 10:00:00,124.33,124.54,123.77,124.09,18483.0,112.3776,112.5674,111.8714,112.1607,18483.0
2021-09-27 10:30:00,124.1,124.4,123.93,124.22,17855.0,112.1697,112.4409,112.016,112.2782,17855.0
2021-09-27 11:00:00,124.22,124.36,123.91,124.32,10632.0,112.2782,112.4047,111.998,112.3685,10632.0
2021-09-27 11:30:00,124.3,124.39,124.08,124.15,5541.0,112.3505,112.4318,112.1516,112.2149,5541.0
2021-09-27 12:00:00,124.06,124.17,124.04,124.16,7645.0,112.1335,112.233,112.1155,112.2239,7645.0
2021-09-27 12:30:00,124.13,124.16,123.89,124.0,5576.0,112.1968,112.2239,111.9799,112.0793,5576.0
2021-09-27 13:00:00,124.01,124.1,123.94,124.04,5041.0,112.0883,112.1697,112.0251,112.1155,5041.0
2021-09-27 13:30:00,124.08,124.36,124.04,124.26,9984.0,112.1516,112.4047,112.1155,112.3143,9984.0
2021-09-27 14:00:00,124.25,124.48,124.23,124.48,6080.0,112.3053,112.5132,112.2872,112.5132,6080.0
2021-09-27 14:30:00,124.48,124.59,124.3,124.54,8168.0,112.5132,112.6126,112.3505,112.5674,8168.0
2021-09-27 15:00:00,124.59,124.66,124.29,124.3,11832.0,112.6126,112.6759,112.3414,112.3505,11832.0
2021-09-27 15:30:00,124.31,124.68,124.18,124.65,88849.0,112.3595,112.6939,112.242,112.6668,88849.0
2021-09-28 09:30:00,125.23,125.42,124.57,124.57,15240.0,113.1911,113.3628,112.5945,112.5945,15240.0
2021-09-28 10:00:00,124.45,124.59,123.63,123.91,10685.0,112.486,112.6126,111.7449,111.998,10685.0
2021-09-28 10:30:00,124.0,124.53,123.67,124.25,18826.0,112.0793,112.5584,111.781,112.3053,18826.0
2021-09-28 11:00:00,124.36,124.36,123.53,123.64,7526.0,112.4047,112.4047,111.6545,111.7539,7526.0
2021-09-28 11:30:00,123.66,124.22,123.52,124.22,11166.0,111.772,112.2782,111.6455,112.2782,11166.0
2021-09-28 12:00:00,124.18,124.18,123.65,123.67,16153.0,112.242,112.242,111.763,111.781,16153.0
2021-09-28 12:30:00,123.63,123.67,123.38,123.51,17575.0,111.7449,111.781,111.5189,111.6364,17575.0
2021-09-28 13:00:00,123.55,123.85,123.37,123.75,14583.0,111.6726,111.9437,111.5099,111.8533,14583.0
2021-09-28 13:30:00,123.81,123.81,123.24,123.24,7896.0,111.9076,111.9076,111.3924,111.3924,7896.0
2021-09-28 14:00:00,123.2,123.4,122.86,123.4,4072.0,111.3562,111.537,111.0489,111.537,4072.0
2021-09-28 14:30:00,123.4,123.7,123.17,123.47,7115.0,111.537,111.8081,111.3291,111.6003,7115.0
2021-09-28 15:00:00,123.48,123.6,123.15,123.17,11083.0,111.6093,111.7178,111.311,111.3291,11083.0
2021-09-28 15:30:00,123.08,123.56,122.82,123.2,42030.0,111.2478,111.6816,111.0127,111.3562,42030.0
2021-09-29 09:30:00,123.8,124.05,123.35,123.79,12874.0,111.8985,112.1245,111.4918,111.8895,12874.0
2021-09-29 10:00:00,123.91,124.15,123.75,123.99,5895.0,111.998,112.2149,111.8533,112.0703,5895.0
2021-09-29 10:30:00,124.06,124.11,123.69,123.97,8894.0,112.1335,112.1787,111.7991,112.0522,8894.0
2021-09-29 11:00:00,123.94,124.05,123.74,123.84,6087.0,112.0251,112.1245,111.8443,111.9347,6087.0
2021-09-29 11:30:00,123.84,124.22,123.84,124.17,8674.0,111.9347,112.2782,111.9347,112.233,8674.0
2021-09-29 12:00:00,124.22,124.29,123.9,123.96,6615.0,112.2782,112.3414,111.9889,112.0432,6615.0
2021-09-29 12:30:00,124.0,124.27,124.0,124.22,6173.0,112.0793,112.3234,112.0793,112.2782,6173.0
2021-09-29 13:00:00,124.19,124.27,124.11,124.27,3939.0,112.251,112.3234,112.1787,112.3234,3939.0
2021-09-29 13:30:00,124.18,124.25,124.08,124.21,4885.0,112.242,112.3053,112.1516,112.2691,4885.0
2021-09-29 14:00:00,124.29,124.51,124.2,124.41,4941.0,112.3414,112.5403,112.2601,112.4499,4941.0
2021-09-29 14:30:00,124.51,124.65,124.4,124.41,9658.0,112.5403,112.6668,112.4409,112.4499,9658.0
2021-09-29 15:00:00,124.43,124.78,124.28,124.66,13232.0,112.468,112.7843,112.3324,112.6759,13232.0
2021-09-29 15:30:00,124.66,124.69,123.98,124.13,52090.0,112.6759,112.703,112.0612,112.1968,52090.0
2021-09-30 09:30:00,124.5,124.5,122.81,122.84,13389.0,112.5312,112.5312,111.0037,111.0308,13389.0
2021-09-30 10:00:00,122.7,123.22,122.66,123.19,9017.0,110.9043,111.3743,110.8681,111.3472,9017.0
2021-09-30 10:30:00,123.23,123.44,122.48,122.68,25683.0,111.3833,111.5731,110.7054,110.8862,25683.0
2021-09-30 11:00:00,122.67,122.71,122.3,122.36,11812.0,110.8772,110.9133,110.5427,110.597,11812.0
2021-09-30 11:30:00,122.54,122.54,121.76,122.07,11890.0,110.7597,110.7597,110.0546,110.3348,11890.0
2021-09-30 12:00:00,122.07,122.07,121.28,121.57,17483.0,110.3348,110.3348,109.6208,109.8829,17483.0
2021-09-30 12:30:00,121.52,121.82,121.42,121.81,22223.0,109.8377,110.1089,109.7473,110.0998,22223.0
2021-09-30 13:00:00,121.79,122.08,121.73,121.89,27355.0,110.0818,110.3439,110.0275,110.1722,27355.0
2021-09-30 13:30:00,121.85,122.14,121.71,122.14,21629.0,110.136,110.3981,110.0095,110.3981,21629.0
2021-09-30 14:00:00,122.16,122.49,122.03,122.18,9376.0,110.4162,110.7145,110.2987,110.4343,9376.0
2021-09-30 14:30:00,122.22,122.73,122.2,122.33,12417.0,110.4704,110.9314,110.4523,110.5699,12417.0
2021-09-30 15:00:00,122.29,122.6,122.17,122.33,20285.0,110.5337,110.8139,110.4252,110.5699,20285.0
2021-09-30 15:30:00,122.3,122.49,121.19,121.19,120889.0,110.5427,110.7145,109.5394,109.5394,120889.0
2021-10-01 09:30:00,121.65,121.65,120.13,120.44,24179.0,109.9552,109.9552,108.5813,108.8615,24179.0
2021-10-01 10:00:00,120.44,120.79,119.29,119.29,18476.0,108.8615,109.1779,107.8221,107.8221,18476.0
2021-10-01 10:30:00,119.32,119.37,118.62,118.91,21003.0,107.8492,107.8944,107.2165,107.4786,21003.0
2021-10-01 11:00:00,118.88,119.92,118.87,119.86,13452.0,107.4515,108.3915,107.4425,108.3373,13452.0
2021-10-01 11:30:00,119.86,120.79,119.86,120.43,9731.0,108.3373,109.1779,108.3373,108.8525,9731.0
2021-10-01 12:00:00,120.52,120.85,120.42,120.79,12304.0,108.9339,109.2321,108.8435,109.1779,12304.0
2021-10-01 12:30:00,120.82,121.07,120.82,120.98,6347.0,109.205,109.431,109.205,109.3496,6347.0
2021-10-01 13:00:00,120.9,121.48,120.8,121.41,9736.0,109.2773,109.8016,109.1869,109.7383,9736.0
2021-10-01 13:30:00,121.44,122.09,121.43,121.98,7109.0,109.7654,110.3529,109.7564,110.2535,7109.0
2021-10-01 14:00:00,121.99,122.34,121.97,122.22,7702.0,110.2625,110.5789,110.2445,110.4704,7702.0
2021-10-01 14:30:00,122.2,122.52,122.2,122.4,12835.0,110.4523,110.7416,110.4523,110.6331,12835.0
2021-10-01 15:00:00,122.42,122.87,122.32,122.32,17482.0,110.6512,111.0579,110.5608,110.5608,17482.0
2021-10-01 15:30:00,122.29,122.31,121.78,121.85,51768.0,110.5337,110.5518,110.0727,110.136,51768.0
2021-10-04 09:30:00,122.08,123.99,122.06,123.98,18469.0,110.3439,112.0703,110.3258,112.0612,18469.0
2021-10-04 10:00:00,123.88,124.16,122.57,122.65,29174.0,111.9708,112.2239,110.7868,110.8591,29174.0
2021-10-04 10:30:00,122.74,122.81,121.89,122.16,11510.0,110.9404,111.0037,110.1722,110.4162,11510.0
2021-10-04 11:00:00,122.07,122.37,121.72,121.74,19084.0,110.3348,110.606,110.0185,110.0366,19084.0
2021-10-04 11:30:00,121.75,122.54,121.46,122.54,11045.0,110.0456,110.7597,109.7835,110.7597,11045.0
2021-10-04 12:00:00,122.41,122.65,122.3,122.45,8916.0,110.6422,110.8591,110.5427,110.6783,8916.0
2021-10-04 12:30:00,122.53,122.53,122.14,122.24,11209.0,110.7506,110.7506,110.3981,110.4885,11209.0
2021-10-04 13:00:00,122.32,122.39,121.99,122.16,10502.0,110.5608,110.6241,110.2625,110.4162,10502.0
2021-10-04 13:30:00,122.26,122.3,121.99,122.15,12603.0,110.5066,110.5427,110.2625,110.4072,12603.0
2021-10-04 14:00:00,122.17,122.3,121.93,122.15,12413.0,110.4252,110.5427,110.2083,110.4072,12413.0
2021-10-04 14:30:00,122.14,122.39,122.14,122.27,10604.0,110.3981,110.6241,110.3981,110.5156,10604.0
2021-10-04 15:00:00,122.3,122.57,122.13,122.56,50842.0,110.5427,110.7868,110.3891,110.7777,50842.0
2021-10-04 15:30:00,122.58,122.83,122.1,122.37,94260.0,110.7958,111.0218,110.362,110.606,94260.0
2021-10-05 09:30:00,122.43,122.46,121.58,122.16,8800.0,110.6602,110.6874,109.892,110.4162,8800.0
2021-10-05 10:00:00,122.3,124.01,122.29,123.94,13905.0,110.5427,112.0883,110.5337,112.0251,13905.0
2021-10-05 10:30:00,124.04,124.08,123.62,123.88,9668.0,112.1155,112.1516,111.7358,111.9708,9668.0
2021-10-05 11:00:00,123.94,124.4,123.83,124.06,9974.0,112.0251,112.4409,111.9257,112.1335,9974.0
2021-10-05 11:30:00,124.13,124.31,123.78,123.89,31710.0,112.1968,112.3595,111.8805,111.9799,31710.0
2021-10-05 12:00:00,123.87,123.96,123.43,123.45,5321.0,111.9618,112.0432,111.5641,111.5822,5321.0
2021-10-05 12:30:00,123.42,123.45,123.21,123.45,19580.0,111.5551,111.5822,111.3653,111.5822,19580.0
2021-10-05 13:00:00,123.47,123.89,123.37,123.89,13745.0,111.6003,111.9799,111.5099,111.9799,13745.0
2021-10-05 13:30:00,123.9,124.28,123.87,124.2,15450.0,111.9889,112.3324,111.9618,112.2601,15450.0
2021-10-05 14:00:00,124.21,124.34,123.99,124.3,18427.0,112.2691,112.3866,112.0703,112.3505,18427.0
2021-10-05 14:30:00,124.34,124.51,124.19,124.28,21294.0,112.3866,112.5403,112.251,112.3324,21294.0
2021-10-05 15:00:00,124.23,124.45,124.11,124.36,13745.0,112.2872,112.486,112.1787,112.4047,13745.0
2021-10-05 15:30:00,124.34,124.46,123.62,123.68,76752.0,112.3866,112.4951,111.7358,111.7901,76752.0
2021-10-06 09:30:00,122.27,123.4,122.27,122.46,13435.0,110.5156,111.537,110.5156,110.6874,13435.0
2021-10-06 10:00:00,122.41,122.55,121.2,121.4,33120.0,110.6422,110.7687,109.5485,109.7293,33120.0
2021-10-06 10:30:00,121.51,121.61,120.87,121.46,8075.0,109.8287,109.9191,109.2502,109.7835,8075.0
2021-10-06 11:00:00,121.52,121.8,121.26,121.41,34267.0,109.8377,110.0908,109.6027,109.7383,34267.0
2021-10-06 11:30:00,121.31,121.93,121.06,121.93,12742.0,109.6479,110.2083,109.4219,110.2083,12742.0
2021-10-06 12:00:00,121.97,121.97,121.1,121.17,7224.0,110.2445,110.2445,109.4581,109.5214,7224.0
2021-10-06 12:30:00,121.24,121.76,121.22,121.47,7843.0,109.5846,110.0546,109.5666,109.7925,7843.0
2021-10-06 13:00:00,121.45,121.76,121.23,121.76,7743.0,109.7745,110.0546,109.5756,110.0546,7743.0
2021-10-06 13:30:00,121.87,122.17,121.84,122.17,15902.0,110.1541,110.4252,110.127,110.4252,15902.0
2021-10-06 14:00:00,122.26,122.89,122.01,122.63,16893.0,110.5066,111.076,110.2806,110.841,16893.0
2021-10-06 14:30:00,122.57,122.87,122.43,122.43,11872.0,110.7868,111.0579,110.6602,110.6602,11872.0
2021-10-06 15:00:00,122.45,122.83,122.35,122.81,10755.0,110.6783,111.0218,110.5879,111.0037,10755.0
2021-10-06 15:30:00,122.8,123.36,122.67,123.18,71961.0,110.9947,111.5008,110.8772,111.3381,71961.0
2021-10-07 09:30:00,124.31,125.31,124.31,125.22,18790.0,112.3595,113.2634,112.3595,113.182,18790.0
2021-10-07 10:00:00,125.38,125.68,125.18,125.25,21901.0,113.3266,113.5978,113.1459,113.2091,21901.0
2021-10-07 10:30:00,125.2,125.62,125.11,125.46,7093.0,113.1639,113.5436,113.0826,113.399,7093.0
2021-10-07 11:00:00,125.55,125.67,125.35,125.52,8447.0,113.4803,113.5888,113.2995,113.4532,8447.0
2021-10-07 11:30:00,125.52,125.55,125.2,125.42,5150.0,113.4532,113.4803,113.1639,113.3628,5150.0
2021-10-07 12:00:00,125.52,125.52,125.28,125.39,4719.0,113.4532,113.4532,113.2363,113.3357,4719.0
2021-10-07 12:30:00,125.41,125.83,125.41,125.83,7287.0,113.3538,113.7334,113.3538,113.7334,7287.0
2021-10-07 13:00:00,125.82,125.99,125.7,125.96,8562.0,113.7243,113.878,113.6159,113.8509,8562.0
2021-10-07 13:30:00,125.96,125.98,125.8,125.95,8630.0,113.8509,113.869,113.7063,113.8418,8630.0
2021-10-07 14:00:00,125.95,125.95,125.65,125.69,8471.0,113.8418,113.8418,113.5707,113.6068,8471.0
2021-10-07 14:30:00,125.69,125.69,125.24,125.35,5936.0,113.6068,113.6068,113.2001,113.2995,5936.0
2021-10-07 15:00:00,125.19,125.83,125.18,125.78,17550.0,113.1549,113.7334,113.1459,113.6882,17550.0
2021-10-07 15:30:00,125.77,125.84,125.34,125.4,86400.0,113.6791,113.7424,113.2905,113.3447,86400.0
2021-10-08 09:30:00,125.37,125.82,125.02,125.61,6445.0,113.3176,113.7243,113.0013,113.5345,6445.0
2021-10-08 10:00:00,125.61,126.27,125.61,125.67,13144.0,113.5345,114.1311,113.5345,113.5888,13144.0
2021-10-08 10:30:00,125.44,126.5,125.44,126.38,9953.0,113.3809,114.339,113.3809,114.2305,9953.0
2021-10-08 11:00:00,126.38,126.54,126.16,126.51,11852.0,114.2305,114.3751,114.0317,114.348,11852.0
2021-10-08 11:30:00,126.56,126.56,126.28,126.36,11722.0,114.3932,114.3932,114.1401,114.2124,11722.0
2021-10-08 12:00:00,126.34,126.51,126.26,126.43,10174.0,114.1944,114.348,114.122,114.2757,10174.0
2021-10-08 12:30:00,126.4,126.55,126.39,126.5,8847.0,114.2486,114.3842,114.2395,114.339,8847.0
2021-10-08 13:00:00,126.48,126.52,126.19,126.32,7623.0,114.3209,114.357,114.0588,114.1763,7623.0
2021-10-08 13:30:00,126.33,126.39,126.06,126.39,6532.0,114.1853,114.2395,113.9413,114.2395,6532.0
2021-10-08 14:00:00,126.45,126.71,126.4,126.71,5998.0,114.2938,114.5288,114.2486,114.5288,5998.0
2021-10-08 14:30:00,126.71,126.71,126.42,126.42,5832.0,114.5288,114.5288,114.2667,114.2667,5832.0
2021-10-08 15:00:00,126.44,126.46,126.25,126.29,12746.0,114.2847,114.3028,114.113,114.1492,12746.0
2021-10-08 15:30:00,126.32,126.34,125.98,126.05,54888.0,114.1763,114.1944,113.869,113.9322,54888.0
2021-10-11 09:30:00,126.1,126.82,125.71,126.82,11295.0,113.9774,114.6282,113.6249,114.6282,11295.0
2021-10-11 10:00:00,126.85,127.21,126.67,127.21,8152.0,114.6553,114.9807,114.4926,114.9807,8152.0
2021-10-11 10:30:00,127.17,127.45,127.03,127.19,10963.0,114.9446,115.1976,114.818,114.9626,10963.0
2021-10-11 11:00:00,127.15,127.21,126.93,126.98,8489.0,114.9265,114.9807,114.7276,114.7728,8489.0
2021-10-11 11:30:00,127.08,127.37,127.02,127.31,8837.0,114.8632,115.1253,114.809,115.0711,8837.0
2021-10-11 12:00:00,127.39,127.39,126.89,127.06,9904.0,115.1434,115.1434,114.6915,114.8451,9904.0
2021-10-11 12:30:00,127.02,127.25,126.99,127.16,8502.0,114.809,115.0169,114.7819,114.9355,8502.0
2021-10-11 13:00:00,127.13,127.22,126.89,126.91,10954.0,114.9084,114.9898,114.6915,114.7096,10954.0
2021-10-11 13:30:00,126.95,127.01,126.54,126.76,10767.0,114.7457,114.7999,114.3751,114.574,10767.0
2021-10-11 14:00:00,126.72,126.85,126.61,126.62,10813.0,114.5378,114.6553,114.4384,114.4474,10813.0
2021-10-11 14:30:00,126.66,126.79,126.52,126.78,8684.0,114.4836,114.6011,114.357,114.5921,8684.0
2021-10-11 15:00:00,126.8,126.81,126.34,126.41,18157.0,114.6101,114.6192,114.1944,114.2576,18157.0
2021-10-11 15:30:00,126.39,126.62,126.05,126.19,59185.0,114.2395,114.4474,113.9322,114.0588,59185.0
2021-10-12 09:30:00,126.1,126.92,125.5,126.06,15374.0,113.9774,114.7186,113.4351,113.9413,15374.0
2021-10-12 10:00:00,126.16,126.49,125.85,126.45,5264.0,114.0317,114.3299,113.7515,114.2938,5264.0
2021-10-12 10:30:00,126.42,126.93,126.36,126.47,8231.0,114.2667,114.7276,114.2124,114.3119,8231.0
2021-10-12 11:00:00,126.51,126.65,126.27,126.5,5703.0,114.348,114.4746,114.1311,114.339,5703.0
2021-10-12 11:30:00,126.44,126.44,125.89,126.21,6481.0,114.2847,114.2847,113.7876,114.0768,6481.0
2021-10-12 12:00:00,126.22,126.39,126.08,126.1,5136.0,114.0859,114.2395,113.9593,113.9774,5136.0
2021-10-12 12:30:00,126.04,126.04,125.76,125.79,5363.0,113.9232,113.9232,113.6701,113.6972,5363.0
2021-10-12 13:00:00,125.78,125.89,125.7,125.8,3408.0,113.6882,113.7876,113.6159,113.7063,3408.0
2021-10-12 13:30:00,125.77,126.02,125.72,125.79,8175.0,113.6791,113.9051,113.634,113.6972,8175.0
2021-10-12 14:00:00,125.74,125.93,125.7,125.86,7077.0,113.652,113.8238,113.6159,113.7605,7077.0
2021-10-12 14:30:00,125.89,125.9,125.45,125.47,18511.0,113.7876,113.7967,113.3899,113.408,18511.0
2021-10-12 15:00:00,125.49,125.49,125.28,125.39,15415.0,113.4261,113.4261,113.2363,113.3357,15415.0
2021-10-12 15:30:00,125.35,125.41,124.82,125.11,85855.0,113.2995,113.3538,112.8205,113.0826,85855.0
2021-10-13 09:30:00,124.96,125.5,124.52,124.86,13290.0,112.947,113.4351,112.5493,112.8566,13290.0
2021-10-13 10:00:00,124.69,124.7,123.44,123.49,11855.0,112.703,112.712,111.5731,111.6183,11855.0
2021-10-13 10:30:00,123.4,124.13,123.4,123.81,13548.0,111.537,112.1968,111.537,111.9076,13548.0
2021-10-13 11:00:00,123.83,124.06,123.57,123.59,16765.0,111.9257,112.1335,111.6906,111.7087,16765.0
2021-10-13 11:30:00,123.63,123.77,123.46,123.51,11311.0,111.7449,111.8714,111.5912,111.6364,11311.0
2021-10-13 12:00:00,123.55,124.37,123.54,124.36,11622.0,111.6726,112.4137,111.6635,112.4047,11622.0
2021-10-13 12:30:00,124.32,124.69,124.31,124.41,7623.0,112.3685,112.703,112.3595,112.4499,7623.0
2021-10-13 13:00:00,124.47,124.84,124.3,124.84,8509.0,112.5041,112.8386,112.3505,112.8386,8509.0
2021-10-13 13:30:00,124.89,125.02,124.84,124.92,6422.0,112.8837,113.0013,112.8386,112.9109,6422.0
2021-10-13 14:00:00,124.95,125.15,124.71,124.75,5789.0,112.938,113.1188,112.7211,112.7572,5789.0
2021-10-13 14:30:00,124.76,124.78,124.45,124.56,8501.0,112.7662,112.7843,112.486,112.5855,8501.0
2021-10-13 15:00:00,124.59,124.77,124.38,124.38,15416.0,112.6126,112.7753,112.4228,112.4228,15416.0
2021-10-13 15:30:00,124.39,124.59,124.13,124.22,67003.0,112.4318,112.6126,112.1968,112.2782,67003.0
2021-10-14 09:30:00,125.16,126.11,124.76,125.61,20200.0,113.1278,113.9865,112.7662,113.5345,20200.0
2021-10-14 10:00:00,125.77,126.33,125.77,126.08,6525.0,113.6791,114.1853,113.6791,113.9593,6525.0
2021-10-14 10:30:00,126.11,126.27,125.69,126.16,14726.0,113.9865,114.1311,113.6068,114.0317,14726.0
2021-10-14 11:00:00,126.08,126.74,126.02,126.6,36683.0,113.9593,114.5559,113.9051,114.4294,36683.0
2021-10-14 11:30:00,126.68,127.39,126.57,127.38,22120.0,114.5017,115.1434,114.4022,115.1344,22120.0
2021-10-14 12:00:00,127.43,127.51,127.31,127.37,18648.0,115.1796,115.2519,115.0711,115.1253,18648.0
2021-10-14 12:30:00,127.36,127.43,127.19,127.29,7763.0,115.1163,115.1796,114.9626,115.053,7763.0
2021-10-14 13:00:00,127.37,127.38,126.81,126.85,4521.0,115.1253,115.1344,114.6192,114.6553,4521.0
2021-10-14 13:30:00,126.92,127.08,126.91,127.05,5084.0,114.7186,114.8632,114.7096,114.8361,5084.0
2021-10-14 14:00:00,127.06,127.08,126.88,127.07,4347.0,114.8451,114.8632,114.6824,114.8542,4347.0
2021-10-14 14:30:00,127.07,127.22,126.96,127.16,6902.0,114.8542,114.9898,114.7547,114.9355,6902.0
2021-10-14 15:00:00,127.13,127.19,126.79,126.9,8752.0,114.9084,114.9626,114.6011,114.7005,8752.0
2021-10-14 15:30:00,126.91,127.46,126.88,127.37,42804.0,114.7096,115.2067,114.6824,115.1253,42804.0
2021-10-15 09:30:00,128.34,128.34,127.69,128.06,28497.0,116.0021,116.0021,115.4146,115.749,28497.0
2021-10-15 10:00:00,128.13,128.75,127.95,128.22,6510.0,115.8123,116.3727,115.6496,115.8936,6510.0
2021-10-15 10:30:00,128.44,128.73,128.42,128.43,4545.0,116.0925,116.3546,116.0744,116.0834,4545.0
2021-10-15 11:00:00,128.51,128.51,128.15,128.16,4768.0,116.1557,116.1557,115.8303,115.8394,4768.0
2021-10-15 11:30:00,128.15,128.37,128.15,128.37,6351.0,115.8303,116.0292,115.8303,116.0292,6351.0
2021-10-15 12:00:00,128.36,128.37,128.08,128.22,5449.0,116.0202,116.0292,115.7671,115.8936,5449.0
2021-10-15 12:30:00,128.35,128.35,128.12,128.18,6647.0,116.0111,116.0111,115.8032,115.8575,6647.0
2021-10-15 13:00:00,128.06,128.25,128.0,128.18,6780.0,115.749,115.9207,115.6948,115.8575,6780.0
2021-10-15 13:30:00,128.18,128.36,128.16,128.28,9086.0,115.8575,116.0202,115.8394,115.9479,9086.0
2021-10-15 14:00:00,128.33,128.45,128.27,128.34,11399.0,115.993,116.1015,115.9388,116.0021,11399.0
2021-10-15 14:30:00,128.35,128.35,127.99,128.16,13269.0,116.0111,116.0111,115.6857,115.8394,13269.0
2021-10-15 15:00:00,128.15,128.18,127.87,128.02,5402.0,115.8303,115.8575,115.5773,115.7128,5402.0
2021-10-15 15:30:00,127.95,127.95,127.11,127.21,61146.0,115.6496,115.6496,114.8903,114.9807,61146.0
2021-10-18 09:30:00,126.45,126.95,126.0,126.84,23447.0,114.2938,114.7457,113.887,114.6463,23447.0
2021-10-18 10:00:00,126.84,127.3,126.82,127.01,18815.0,114.6463,115.0621,114.6282,114.7999,18815.0
2021-10-18 10:30:00,127.12,127.28,126.87,126.95,8081.0,114.8994,115.044,114.6734,114.7457,8081.0
2021-10-18 11:00:00,127.09,127.91,127.06,127.49,16515.0,114.8723,115.6134,114.8451,115.2338,16515.0
2021-10-18 11:30:00,127.49,127.49,127.05,127.34,9481.0,115.2338,115.2338,114.8361,115.0982,9481.0
2021-10-18 12:00:00,127.37,127.43,127.13,127.19,7934.0,115.1253,115.1796,114.9084,114.9626,7934.0
2021-10-18 12:30:00,127.17,127.23,127.05,127.07,5567.0,114.9446,114.9988,114.8361,114.8542,5567.0
2021-10-18 13:00:00,127.06,127.1,126.84,126.92,7874.0,114.8451,114.8813,114.6463,114.7186,7874.0
2021-10-18 13:30:00,126.91,127.43,126.74,127.39,16263.0,114.7096,115.1796,114.5559,115.1434,16263.0
2021-10-18 14:00:00,127.42,127.44,127.18,127.26,6340.0,115.1705,115.1886,114.9536,115.0259,6340.0
2021-10-18 14:30:00,127.24,127.27,126.95,127.05,13738.0,115.0078,115.0349,114.7457,114.8361,13738.0
2021-10-18 15:00:00,127.01,127.05,126.82,126.83,4919.0,114.7999,114.8361,114.6282,114.6372,4919.0
2021-10-18 15:30:00,126.85,126.94,126.67,126.78,49248.0,114.6553,114.7367,114.4926,114.5921,49248.0
2021-10-19 09:30:00,127.7,127.96,127.25,127.61,14663.0,115.4236,115.6586,115.0169,115.3423,14663.0
2021-10-19 10:00:00,127.61,128.41,127.61,128.41,13272.0,115.3423,116.0654,115.3423,116.0654,13272.0
2021-10-19 10:30:00,128.46,128.46,128.06,128.25,19578.0,116.1105,116.1105,115.749,115.9207,19578.0
2021-10-19 11:00:00,128.25,128.33,127.97,127.97,12368.0,115.9207,115.993,115.6677,115.6677,12368.0
2021-10-19 11:30:00,128.0,128.1,127.72,128.06,9016.0,115.6948,115.7852,115.4417,115.749,9016.0
2021-10-19 12:00:00,128.03,128.18,127.86,127.88,6375.0,115.7219,115.8575,115.5682,115.5863,6375.0
2021-10-19 12:30:00,128.02,128.24,127.88,128.19,13856.0,115.7128,115.9117,115.5863,115.8665,13856.0
2021-10-19 13:00:00,128.18,128.21,127.93,127.93,14402.0,115.8575,115.8846,115.6315,115.6315,14402.0
2021-10-19 13:30:00,127.94,128.0,127.79,127.97,7171.0,115.6405,115.6948,115.505,115.6677,7171.0
2021-10-19 14:00:00,127.97,128.1,127.8,127.83,8094.0,115.6677,115.7852,115.514,115.5411,8094.0
2021-10-19 14:30:00,127.81,127.81,127.59,127.67,14804.0,115.523,115.523,115.3242,115.3965,14804.0
2021-10-19 15:00:00,127.67,127.86,127.57,127.79,7769.0,115.3965,115.5682,115.3061,115.505,7769.0
2021-10-19 15:30:00,127.75,127.82,127.47,127.81,48980.0,115.4688,115.5321,115.2157,115.523,48980.0
2021-10-20 09:30:00,128.04,129.24,128.04,129.24,26913.0,115.7309,116.8156,115.7309,116.8156,26913.0
2021-10-20 10:00:00,129.19,129.94,129.13,129.74,21546.0,116.7704,117.4483,116.7161,117.2675,21546.0
2021-10-20 10:30:00,129.76,129.81,129.09,129.1,18751.0,117.2856,117.3308,116.68,116.689,18751.0
2021-10-20 11:00:00,129.14,129.45,129.03,129.05,28992.0,116.7252,117.0054,116.6258,116.6438,28992.0
2021-10-20 11:30:00,129.07,129.58,129.0,129.32,53068.0,116.6619,117.1229,116.5986,116.8879,53068.0
2021-10-20 12:00:00,129.28,129.6,129.23,129.59,13460.0,116.8517,117.141,116.8065,117.1319,13460.0
2021-10-20 12:30:00,129.57,129.68,129.46,129.58,13099.0,117.1138,117.2133,117.0144,117.1229,13099.0
2021-10-20 13:00:00,129.56,129.56,129.21,129.47,8733.0,117.1048,117.1048,116.7884,117.0235,8733.0
2021-10-20 13:30:00,129.47,129.47,129.12,129.12,8178.0,117.0235,117.0235,116.7071,116.7071,8178.0
2021-10-20 14:00:00,129.08,129.45,129.08,129.18,8444.0,116.6709,117.0054,116.6709,116.7613,8444.0
2021-10-20 14:30:00,129.21,129.3,129.03,129.12,11608.0,116.7884,116.8698,116.6258,116.7071,11608.0
2021-10-20 15:00:00,129.11,129.49,129.1,129.25,32341.0,116.6981,117.0415,116.689,116.8246,32341.0
2021-10-20 15:30:00,129.24,129.72,129.22,129.72,103955.0,116.8156,117.2494,116.7975,117.2494,103955.0
2021-10-21 09:30:00,129.5,134.43,129.09,133.92,161796.0,117.0506,121.5066,116.68,121.0457,161796.0
2021-10-21 10:00:00,133.57,134.83,132.87,133.93,57129.0,120.7293,121.8682,120.0966,121.0547,57129.0
2021-10-21 10:30:00,133.99,134.21,132.97,133.53,51652.0,121.1089,121.3078,120.187,120.6931,51652.0
2021-10-21 11:00:00,133.5,135.16,133.41,133.94,48258.0,120.666,122.1664,120.5847,121.0637,48258.0
2021-10-21 11:30:00,134.08,134.33,133.59,134.19,28871.0,121.1903,121.4162,120.7474,121.2897,28871.0
2021-10-21 12:00:00,134.38,134.65,133.98,134.64,39605.0,121.4614,121.7055,121.0999,121.6964,39605.0
2021-10-21 12:30:00,134.6,135.55,134.29,134.54,46208.0,121.6603,122.519,121.3801,121.606,46208.0
2021-10-21 13:00:00,134.51,134.77,134.45,134.47,17234.0,121.5789,121.8139,121.5247,121.5428,17234.0
2021-10-21 13:30:00,134.46,134.47,133.74,134.0,33264.0,121.5337,121.5428,120.883,121.118,33264.0
2021-10-21 14:00:00,133.95,134.3,133.63,134.29,17459.0,121.0728,121.3891,120.7835,121.3801,17459.0
2021-10-21 14:30:00,134.23,134.33,133.66,133.79,26688.0,121.3259,121.4162,120.8106,120.9281,26688.0
2021-10-21 15:00:00,133.81,134.67,133.81,134.56,31021.0,120.9462,121.7236,120.9462,121.6241,31021.0
2021-10-21 15:30:00,134.57,134.82,134.23,134.48,142358.0,121.6332,121.8591,121.3259,121.5518,142358.0
2021-10-22 09:30:00,135.15,137.15,134.65,136.94,37128.0,122.1574,123.9651,121.7055,123.7753,37128.0
2021-10-22 10:00:00,136.97,136.99,134.66,134.83,40589.0,123.8024,123.8205,121.7145,121.8682,40589.0
2021-10-22 10:30:00,134.83,134.9,134.23,134.63,28549.0,121.8682,121.9314,121.3259,121.6874,28549.0
2021-10-22 11:00:00,134.57,134.74,133.49,133.78,26591.0,121.6332,121.7868,120.657,120.9191,26591.0
2021-10-22 11:30:00,133.7,133.99,133.48,133.95,27133.0,120.8468,121.1089,120.648,121.0728,27133.0
2021-10-22 12:00:00,133.93,134.13,133.69,134.1,17754.0,121.0547,121.2355,120.8378,121.2083,17754.0
2021-10-22 12:30:00,134.14,134.41,134.11,134.18,17068.0,121.2445,121.4885,121.2174,121.2807,17068.0
2021-10-22 13:00:00,134.16,134.42,133.87,134.2,21566.0,121.2626,121.4976,121.0005,121.2987,21566.0
2021-10-22 13:30:00,134.25,134.39,133.93,133.93,18188.0,121.3439,121.4705,121.0547,121.0547,18188.0
2021-10-22 14:00:00,133.87,134.0,133.81,133.96,11925.0,121.0005,121.118,120.9462,121.0818,11925.0
2021-10-22 14:30:00,133.93,134.01,133.26,133.31,19458.0,121.0547,121.127,120.4491,120.4943,19458.0
2021-10-22 15:00:00,133.31,133.36,132.71,132.83,27929.0,120.4943,120.5395,119.952,120.0604,27929.0
2021-10-22 15:30:00,132.88,133.32,132.55,133.0,182629.0,120.1056,120.5033,119.8074,120.2141,182629.0
2021-10-25 09:30:00,133.48,133.53,132.16,132.92,58050.0,120.648,120.6931,119.4548,120.1418,58050.0
2021-10-25 10:00:00,133.0,133.74,133.0,133.66,27862.0,120.2141,120.883,120.2141,120.8106,27862.0
2021-10-25 10:30:00,133.65,133.99,133.64,133.8,20179.0,120.8016,121.1089,120.7926,120.9372,20179.0
2021-10-25 11:00:00,133.75,133.98,133.59,133.62,21590.0,120.892,121.0999,120.7474,120.7745,21590.0
2021-10-25 11:30:00,133.62,133.77,133.58,133.69,20964.0,120.7745,120.9101,120.7383,120.8378,20964.0
2021-10-25 12:00:00,133.73,133.75,133.39,133.39,16764.0,120.8739,120.892,120.5666,120.5666,16764.0
2021-10-25 12:30:00,133.39,133.39,132.86,132.96,13240.0,120.5666,120.5666,120.0876,120.1779,13240.0
2021-10-25 13:00:00,133.0,133.57,132.98,133.54,14486.0,120.2141,120.7293,120.196,120.7022,14486.0
2021-10-25 13:30:00,133.53,133.59,133.23,133.47,14515.0,120.6931,120.7474,120.422,120.6389,14515.0
2021-10-25 14:00:00,133.45,133.81,133.19,133.74,15761.0,120.6208,120.9462,120.3858,120.883,15761.0
2021-10-25 14:30:00,133.76,133.82,133.66,133.67,15952.0,120.901,120.9553,120.8106,120.8197,15952.0
2021-10-25 15:00:00,133.58,133.72,133.54,133.68,12943.0,120.7383,120.8649,120.7022,120.8287,12943.0
2021-10-25 15:30:00,133.65,133.71,133.41,133.57,76067.0,120.8016,120.8558,120.5847,120.7293,76067.0
2021-10-26 09:30:00,134.07,134.08,133.11,133.77,28498.0,121.1812,121.1903,120.3135,120.9101,28498.0
2021-10-26 10:00:00,133.67,133.86,133.31,133.42,15841.0,120.8197,120.9914,120.4943,120.5937,15841.0
2021-10-26 10:30:00,133.44,133.9,133.39,133.79,18514.0,120.6118,121.0276,120.5666,120.9281,18514.0
2021-10-26 11:00:00,133.86,134.03,133.67,133.69,17125.0,120.9914,121.1451,120.8197,120.8378,17125.0
2021-10-26 11:30:00,133.74,134.08,133.6,133.84,15329.0,120.883,121.1903,120.7564,120.9733,15329.0
2021-10-26 12:00:00,133.65,133.82,133.52,133.75,9332.0,120.8016,120.9553,120.6841,120.892,9332.0
2021-10-26 12:30:00,133.73,134.69,133.68,134.69,29926.0,120.8739,121.7416,120.8287,121.7416,29926.0
2021-10-26 13:00:00,134.66,134.69,134.24,134.57,14751.0,121.7145,121.7416,121.3349,121.6332,14751.0
2021-10-26 13:30:00,134.52,134.68,134.48,134.5,17058.0,121.588,121.7326,121.5518,121.5699,17058.0
2021-10-26 14:00:00,134.53,135.0,134.53,134.85,13417.0,121.597,122.0218,121.597,121.8862,13417.0
2021-10-26 14:30:00,134.84,134.91,134.63,134.68,12144.0,121.8772,121.9405,121.6874,121.7326,12144.0
2021-10-26 15:00:00,134.73,135.05,134.73,134.83,12056.0,121.7778,122.067,121.7778,121.8682,12056.0
2021-10-26 15:30:00,134.88,135.36,134.41,134.56,125003.0,121.9134,122.3472,121.4885,121.6241,125003.0
2021-10-27 09:30:00,134.56,134.56,133.16,134.17,26243.0,121.6241,121.6241,120.3587,121.2716,26243.0
2021-10-27 10:00:00,134.16,134.33,132.9,132.96,13598.0,121.2626,121.4162,120.1237,120.1779,13598.0
2021-10-27 10:30:00,132.91,133.01,132.38,132.53,16363.0,120.1327,120.2231,119.6537,119.7893,16363.0
2021-10-27 11:00:00,132.61,133.24,132.61,133.08,21003.0,119.8616,120.431,119.8616,120.2864,21003.0
2021-10-27 11:30:00,133.04,133.19,132.77,132.83,9567.0,120.2503,120.3858,120.0062,120.0604,9567.0
2021-10-27 12:00:00,132.87,133.36,132.72,133.28,9337.0,120.0966,120.5395,119.961,120.4672,9337.0
2021-10-27 12:30:00,133.24,133.24,132.79,133.01,9523.0,120.431,120.431,120.0243,120.2231,9523.0
2021-10-27 13:00:00,133.04,133.42,133.0,133.29,8736.0,120.2503,120.5937,120.2141,120.4762,8736.0
2021-10-27 13:30:00,133.24,133.24,132.97,132.98,10520.0,120.431,120.431,120.187,120.196,10520.0
2021-10-27 14:00:00,132.98,133.14,132.92,132.97,9854.0,120.196,120.3406,120.1418,120.187,9854.0
2021-10-27 14:30:00,132.95,132.97,132.56,132.64,17412.0,120.1689,120.187,119.8164,119.8887,17412.0
2021-10-27 15:00:00,132.63,132.89,132.46,132.89,23278.0,119.8797,120.1147,119.726,120.1147,23278.0
2021-10-27 15:30:00,132.92,132.95,132.37,132.43,86036.0,120.1418,120.1689,119.6447,119.6989,86036.0
2021-10-28 09:30:00,132.67,133.29,132.59,132.76,24358.0,119.9158,120.4762,119.8435,119.9972,24358.0
2021-10-28 10:00:00,132.83,132.89,132.31,132.41,14667.0,120.0604,120.1147,119.5904,119.6808,14667.0
2021-10-28 10:30:00,132.41,132.45,131.88,132.18,12930.0,119.6808,119.717,119.2018,119.4729,12930.0
2021-10-28 11:00:00,132.24,132.53,131.45,131.62,28295.0,119.5272,119.7893,118.8131,118.9668,28295.0
2021-10-28 11:30:00,131.73,131.83,131.11,131.15,15840.0,119.0662,119.1566,118.5058,118.5419,15840.0
2021-10-28 12:00:00,131.13,131.42,131.07,131.31,14769.0,118.5239,118.786,118.4696,118.6866,14769.0
2021-10-28 12:30:00,131.23,131.23,130.86,130.93,12219.0,118.6143,118.6143,118.2798,118.3431,12219.0
2021-10-28 13:00:00,130.93,131.2,130.52,130.57,14914.0,118.3431,118.5871,117.9725,118.0177,14914.0
2021-10-28 13:30:00,130.6,131.21,130.56,130.94,16515.0,118.0448,118.5962,118.0087,118.3521,16515.0
2021-10-28 14:00:00,130.97,131.05,130.7,130.7,18164.0,118.3792,118.4516,118.1352,118.1352,18164.0
2021-10-28 14:30:00,130.68,130.83,130.33,130.8,15354.0,118.1171,118.2527,117.8008,118.2256,15354.0
2021-10-28 15:00:00,130.75,131.16,130.69,130.98,18559.0,118.1804,118.551,118.1262,118.3883,18559.0
2021-10-28 15:30:00,131.0,131.67,130.85,131.64,67329.0,118.4064,119.012,118.2708,118.9848,67329.0
2021-10-29 09:30:00,131.64,132.21,131.17,131.82,20683.0,118.9848,119.5,118.56,119.1475,20683.0
2021-10-29 10:00:00,131.73,131.93,131.37,131.45,19227.0,119.0662,119.247,118.7408,118.8131,19227.0
2021-10-29 10:30:00,131.51,131.81,131.43,131.65,30174.0,118.8673,119.1385,118.795,118.9939,30174.0
2021-10-29 11:00:00,131.66,131.82,131.51,131.57,22589.0,119.0029,119.1475,118.8673,118.9216,22589.0
2021-10-29 11:30:00,131.56,131.67,131.33,131.39,16838.0,118.9125,119.012,118.7046,118.7589,16838.0
2021-10-29 12:00:00,131.35,131.43,131.23,131.36,14304.0,118.7227,118.795,118.6143,118.7318,14304.0
2021-10-29 12:30:00,131.35,131.35,130.88,130.93,10670.0,118.7227,118.7227,118.2979,118.3431,10670.0
2021-10-29 13:00:00,130.94,130.96,130.45,130.53,12509.0,118.3521,118.3702,117.9092,117.9815,12509.0
2021-10-29 13:30:00,130.51,130.56,130.22,130.56,12127.0,117.9635,118.0087,117.7013,118.0087,12127.0
2021-10-29 14:00:00,130.53,130.71,130.07,130.11,13906.0,117.9815,118.1442,117.5658,117.6019,13906.0
2021-10-29 14:30:00,130.14,130.54,130.14,130.41,12236.0,117.629,117.9906,117.629,117.8731,12236.0
2021-10-29 15:00:00,130.39,130.49,130.16,130.38,15691.0,117.855,117.9454,117.6471,117.846,15691.0
2021-10-29 15:30:00,130.39,131.26,130.39,131.1,93995.0,117.855,118.6414,117.855,118.4968,93995.0
2021-11-01 09:30:00,131.93,131.93,131.28,131.7,21412.0,119.247,119.247,118.6594,119.0391,21412.0
2021-11-01 10:00:00,131.69,131.7,130.97,131.03,14367.0,119.03,119.0391,118.3792,118.4335,14367.0
2021-11-01 10:30:00,131.02,131.06,130.58,130.69,20861.0,118.4244,118.4606,118.0267,118.1262,20861.0
2021-11-01 11:00:00,130.65,130.98,130.57,130.87,13691.0,118.09,118.3883,118.0177,118.2889,13691.0
2021-11-01 11:30:00,130.87,130.97,130.63,130.97,13721.0,118.2889,118.3792,118.0719,118.3792,13721.0
2021-11-01 12:00:00,130.96,131.64,130.9,131.61,12134.0,118.3702,118.9848,118.316,118.9577,12134.0
2021-11-01 12:30:00,131.63,131.88,131.56,131.81,12783.0,118.9758,119.2018,118.9125,119.1385,12783.0
2021-11-01 13:00:00,131.81,131.82,131.26,131.47,7897.0,119.1385,119.1475,118.6414,118.8312,7897.0
2021-11-01 13:30:00,131.47,131.5,131.26,131.42,14990.0,118.8312,118.8583,118.6414,118.786,14990.0
2021-11-01 14:00:00,131.41,131.45,130.93,131.01,10567.0,118.7769,118.8131,118.3431,118.4154,10567.0
2021-11-01 14:30:00,130.95,131.22,130.94,131.09,14034.0,118.3612,118.6052,118.3521,118.4877,14034.0
2021-11-01 15:00:00,131.09,131.46,131.06,131.46,25558.0,118.4877,118.8221,118.4606,118.8221,25558.0
2021-11-01 15:30:00,131.45,131.74,131.3,131.73,83726.0,118.8131,119.0752,118.6775,119.0662,83726.0
2021-11-02 09:30:00,132.19,132.79,131.72,132.79,13722.0,119.482,120.0243,119.0571,120.0243,13722.0
2021-11-02 10:00:00,132.72,133.42,132.71,133.06,13196.0,119.961,120.5937,119.952,120.2683,13196.0
2021-11-02 10:30:00,133.13,133.65,132.99,133.31,14866.0,120.3316,120.8016,120.2051,120.4943,14866.0
2021-11-02 11:00:00,133.25,133.39,133.07,133.16,9975.0,120.4401,120.5666,120.2774,120.3587,9975.0
2021-11-02 11:30:00,133.17,133.46,133.16,133.38,9965.0,120.3678,120.6299,120.3587,120.5576,9965.0
2021-11-02 12:00:00,133.43,133.98,133.37,133.89,13067.0,120.6028,121.0999,120.5485,121.0185,13067.0
2021-11-02 12:30:00,133.9,134.05,133.63,133.64,13515.0,121.0276,121.1632,120.7835,120.7926,13515.0
2021-11-02 13:00:00,133.62,133.67,133.35,133.57,11954.0,120.7745,120.8197,120.5304,120.7293,11954.0
2021-11-02 13:30:00,133.58,134.04,133.47,133.99,12533.0,120.7383,121.1541,120.6389,121.1089,12533.0
2021-11-02 14:00:00,134.07,134.33,134.05,134.25,11717.0,121.1812,121.4162,121.1632,121.3439,11717.0
2021-11-02 14:30:00,134.27,134.49,134.19,134.49,15252.0,121.362,121.5609,121.2897,121.5609,15252.0
2021-11-02 15:00:00,134.48,134.53,134.02,134.16,17725.0,121.5518,121.597,121.136,121.2626,17725.0
2021-11-02 15:30:00,134.17,134.34,133.88,133.89,97407.0,121.2716,121.4253,121.0095,121.0185,97407.0
2021-11-03 09:30:00,133.8,134.42,133.72,134.4,14442.0,120.9372,121.4976,120.8649,121.4795,14442.0
2021-11-03 10:00:00,134.44,135.0,134.03,134.94,9118.0,121.5157,122.0218,121.1451,121.9676,9118.0
2021-11-03 10:30:00,134.95,135.04,134.8,134.96,8083.0,121.9766,122.058,121.8411,121.9857,8083.0
2021-11-03 11:00:00,134.88,134.88,134.37,134.49,8608.0,121.9134,121.9134,121.4524,121.5609,8608.0
2021-11-03 11:30:00,134.42,134.47,133.88,133.88,8416.0,121.4976,121.5428,121.0095,121.0095,8416.0
2021-11-03 12:00:00,133.86,134.06,133.79,133.92,5663.0,120.9914,121.1722,120.9281,121.0457,5663.0
2021-11-03 12:30:00,133.82,133.82,133.59,133.77,5035.0,120.9553,120.9553,120.7474,120.9101,5035.0
2021-11-03 13:00:00,133.79,133.82,133.66,133.67,5118.0,120.9281,120.9553,120.8106,120.8197,5118.0
2021-11-03 13:30:00,133.74,133.75,133.57,133.75,6232.0,120.883,120.892,120.7293,120.892,6232.0
2021-11-03 14:00:00,133.76,134.04,133.72,133.99,7645.0,120.901,121.1541,120.8649,121.1089,7645.0
2021-11-03 14:30:00,133.99,134.61,133.97,134.55,9611.0,121.1089,121.6693,121.0908,121.6151,9611.0
2021-11-03 15:00:00,134.52,134.56,134.15,134.27,13959.0,121.588,121.6241,121.2535,121.362,13959.0
2021-11-03 15:30:00,134.28,134.44,134.01,134.21,43168.0,121.371,121.5157,121.127,121.3078,43168.0
2021-11-04 09:30:00,134.76,135.24,134.18,135.13,21175.0,121.8049,122.2388,121.2807,122.1393,21175.0
2021-11-04 10:00:00,135.19,135.79,135.12,135.32,10868.0,122.1936,122.7359,122.1303,122.3111,10868.0
2021-11-04 10:30:00,135.4,135.46,134.83,134.94,10786.0,122.3834,122.4376,121.8682,121.9676,10786.0
2021-11-04 11:00:00,134.89,134.95,133.65,133.89,27668.0,121.9224,121.9766,120.8016,121.0185,27668.0
2021-11-04 11:30:00,133.88,134.17,133.7,133.98,18210.0,121.0095,121.2716,120.8468,121.0999,18210.0
2021-11-04 12:00:00,133.97,134.22,133.96,134.2,14781.0,121.0908,121.3168,121.0818,121.2987,14781.0
2021-11-04 12:30:00,134.19,134.49,134.14,134.31,14357.0,121.2897,121.5609,121.2445,121.3982,14357.0
2021-11-04 13:00:00,134.33,134.57,134.2,134.57,16741.0,121.4162,121.6332,121.2987,121.6332,16741.0
2021-11-04 13:30:00,134.54,134.61,134.25,134.29,20692.0,121.606,121.6693,121.3439,121.3801,20692.0
2021-11-04 14:00:00,134.26,134.26,133.57,133.63,13632.0,121.353,121.353,120.7293,120.7835,13632.0
2021-11-04 14:30:00,133.6,133.73,133.05,133.42,20786.0,120.7564,120.8739,120.2593,120.5937,20786.0
2021-11-04 15:00:00,133.43,133.57,133.15,133.46,14057.0,120.6028,120.7293,120.3497,120.6299,14057.0
2021-11-04 15:30:00,133.56,133.76,133.3,133.76,41539.0,120.7203,120.901,120.4853,120.901,41539.0
2021-11-05 09:30:00,135.11,136.15,135.11,135.7,10911.0,122.1213,123.0613,122.1213,122.6545,10911.0
2021-11-05 10:00:00,135.66,136.44,135.56,135.78,10151.0,122.6184,123.3234,122.528,122.7268,10151.0
2021-11-05 10:30:00,135.95,136.06,135.56,135.57,12297.0,122.8805,122.9799,122.528,122.537,12297.0
2021-11-05 11:00:00,135.74,136.12,135.74,136.08,9728.0,122.6907,123.0342,122.6907,122.998,9728.0
2021-11-05 11:30:00,136.06,136.09,135.44,135.52,8071.0,122.9799,123.007,122.4195,122.4918,8071.0
2021-11-05 12:00:00,135.47,135.92,135.37,135.92,8495.0,122.4466,122.8534,122.3563,122.8534,8495.0
2021-11-05 12:30:00,135.86,136.29,135.86,136.27,10594.0,122.7992,123.1878,122.7992,123.1697,10594.0
2021-11-05 13:00:00,136.17,136.34,135.81,135.81,15117.0,123.0793,123.233,122.754,122.754,15117.0
2021-11-05 13:30:00,135.87,136.03,135.59,136.01,11128.0,122.8082,122.9528,122.5551,122.9347,11128.0
2021-11-05 14:00:00,135.89,136.36,135.89,136.36,16719.0,122.8263,123.2511,122.8263,123.2511,16719.0
2021-11-05 14:30:00,136.34,136.48,136.19,136.41,12419.0,123.233,123.3595,123.0974,123.2963,12419.0
2021-11-05 15:00:00,136.38,136.43,136.21,136.23,22082.0,123.2692,123.3144,123.1155,123.1336,22082.0
2021-11-05 15:30:00,136.29,136.73,136.09,136.39,110416.0,123.1878,123.5855,123.007,123.2782,110416.0
2021-11-08 09:30:00,137.03,137.03,134.84,134.92,15364.0,123.8567,123.8567,121.8772,121.9495,15364.0
2021-11-08 10:00:00,135.11,135.45,134.77,135.24,11818.0,122.1213,122.4286,121.8139,122.2388,11818.0
2021-11-08 10:30:00,135.05,135.46,134.94,134.96,16687.0,122.067,122.4376,121.9676,121.9857,16687.0
2021-11-08 11:00:00,134.93,135.61,134.93,135.1,17743.0,121.9586,122.5732,121.9586,122.1122,17743.0
2021-11-08 11:30:00,135.09,135.23,134.71,134.94,9465.0,122.1032,122.2297,121.7597,121.9676,9465.0
2021-11-08 12:00:00,134.94,135.72,134.93,135.5,14555.0,121.9676,122.6726,121.9586,122.4738,14555.0
2021-11-08 12:30:00,135.51,135.51,134.89,134.95,8590.0,122.4828,122.4828,121.9224,121.9766,8590.0
2021-11-08 13:00:00,134.94,135.34,134.92,135.09,9166.0,121.9676,122.3291,121.9495,122.1032,9166.0
2021-11-08 13:30:00,135.14,135.36,135.07,135.36,7071.0,122.1484,122.3472,122.0851,122.3472,7071.0
2021-11-08 14:00:00,135.41,135.5,135.03,135.18,8579.0,122.3924,122.4738,122.0489,122.1845,8579.0
2021-11-08 14:30:00,135.22,135.62,135.19,135.42,8562.0,122.2207,122.5822,122.1936,122.4014,8562.0
2021-11-08 15:00:00,135.38,135.47,134.93,134.97,14922.0,122.3653,122.4466,121.9586,121.9947,14922.0
2021-11-08 15:30:00,134.94,135.31,134.84,135.12,52532.0,121.9676,122.302,121.8772,122.1303,52532.0
2021-11-09 09:30:00,134.54,135.63,134.36,135.14,21334.0,121.606,122.5913,121.4434,122.1484,21334.0
2021-11-09 10:00:00,135.16,135.69,134.94,135.3,11621.0,122.1664,122.6455,121.9676,122.293,11621.0
2021-11-09 10:30:00,135.39,135.68,135.04,135.06,17782.0,122.3743,122.6365,122.058,122.0761,17782.0
2021-11-09 11:00:00,135.08,135.38,134.77,134.78,9624.0,122.0941,122.3653,121.8139,121.823,9624.0
2021-11-09 11:30:00,134.78,135.07,134.63,134.85,16720.0,121.823,122.0851,121.6874,121.8862,16720.0
2021-11-09 12:00:00,134.84,134.99,134.69,134.77,14293.0,121.8772,122.0128,121.7416,121.8139,14293.0
2021-11-09 12:30:00,134.77,135.11,134.77,135.07,9392.0,121.8139,122.1213,121.8139,122.0851,9392.0
2021-11-09 13:00:00,135.08,135.36,134.97,135.21,6859.0,122.0941,122.3472,121.9947,122.2116,6859.0
2021-11-09 13:30:00,135.35,135.38,135.02,135.25,12952.0,122.3382,122.3653,122.0399,122.2478,12952.0
2021-11-09 14:00:00,135.28,135.38,134.87,134.93,12507.0,122.2749,122.3653,121.9043,121.9586,12507.0
2021-11-09 14:30:00,134.98,135.09,134.65,134.84,13675.0,122.0037,122.1032,121.7055,121.8772,13675.0
2021-11-09 15:00:00,134.89,134.97,134.39,134.39,13301.0,121.9224,121.9947,121.4705,121.4705,13301.0
2021-11-09 15:30:00,134.41,134.8,134.2,134.79,65301.0,121.4885,121.8411,121.2987,121.832,65301.0
2021-11-10 09:30:00,134.41,135.77,134.41,135.6,14559.0,121.4885,122.7178,121.4885,122.5641,14559.0
2021-11-10 10:00:00,135.71,135.8,134.92,135.37,12706.0,122.6636,122.7449,121.9495,122.3563,12706.0
2021-11-10 10:30:00,135.36,135.37,134.98,135.24,8008.0,122.3472,122.3563,122.0037,122.2388,8008.0
2021-11-10 11:00:00,135.27,135.48,135.05,135.26,11755.0,122.2659,122.4557,122.067,122.2568,11755.0
2021-11-10 11:30:00,135.25,135.27,134.98,135.14,10477.0,122.2478,122.2659,122.0037,122.1484,10477.0
2021-11-10 12:00:00,135.11,135.17,134.66,134.78,20745.0,122.1213,122.1755,121.7145,121.823,20745.0
2021-11-10 12:30:00,134.75,134.93,134.44,134.44,17111.0,121.7959,121.9586,121.5157,121.5157,17111.0
2021-11-10 13:00:00,134.46,134.58,134.25,134.44,12074.0,121.5337,121.6422,121.3439,121.5157,12074.0
2021-11-10 13:30:00,134.51,134.51,134.26,134.4,8638.0,121.5789,121.5789,121.353,121.4795,8638.0
2021-11-10 14:00:00,134.35,134.59,134.27,134.31,7742.0,121.4343,121.6512,121.362,121.3982,7742.0
2021-11-10 14:30:00,134.31,134.41,133.97,134.25,7898.0,121.3982,121.4885,121.0908,121.3439,7898.0
2021-11-10 15:00:00,134.26,134.27,133.95,134.07,11419.0,121.353,121.362,121.0728,121.1812,11419.0
2021-11-10 15:30:00,134.04,134.28,133.94,134.24,47116.0,121.1541,121.371,121.0637,121.3349,47116.0
2021-11-11 09:30:00,134.38,135.02,134.16,134.97,11129.0,121.4614,122.0399,121.2626,121.9947,11129.0
2021-11-11 10:00:00,134.95,135.19,134.68,135.11,4708.0,121.9766,122.1936,121.7326,122.1213,4708.0
2021-11-11 10:30:00,135.04,135.53,134.95,135.27,5991.0,122.058,122.5009,121.9766,122.2659,5991.0
2021-11-11 11:00:00,135.22,135.5,135.07,135.22,7835.0,122.2207,122.4738,122.0851,122.2207,7835.0
2021-11-11 11:30:00,135.29,135.44,135.21,135.4,5621.0,122.2839,122.4195,122.2116,122.3834,5621.0
2021-11-11 12:00:00,135.46,135.48,135.16,135.17,5990.0,122.4376,122.4557,122.1664,122.1755,5990.0
2021-11-11 12:30:00,135.29,135.29,134.67,134.75,8404.0,122.2839,122.2839,121.7236,121.7959,8404.0
2021-11-11 13:00:00,134.71,134.73,134.35,134.46,6634.0,121.7597,121.7778,121.4343,121.5337,6634.0
2021-11-11 13:30:00,134.46,134.56,134.38,134.4,14931.0,121.5337,121.6241,121.4614,121.4795,14931.0
2021-11-11 14:00:00,134.4,134.82,134.4,134.56,5336.0,121.4795,121.8591,121.4795,121.6241,5336.0
2021-11-11 14:30:00,134.5,134.56,134.33,134.56,7640.0,121.5699,121.6241,121.4162,121.6241,7640.0
2021-11-11 15:00:00,134.66,134.92,134.62,134.85,10870.0,121.7145,121.9495,121.6784,121.8862,10870.0
2021-11-11 15:30:00,134.86,135.22,134.64,135.11,76075.0,121.8953,122.2207,121.6964,122.1213,76075.0
2021-11-12 09:30:00,135.4,135.84,134.97,135.51,5760.0,122.3834,122.7811,121.9947,122.4828,5760.0
2021-11-12 10:00:00,135.37,135.5,134.97,135.47,4707.0,122.3563,122.4738,121.9947,122.4466,4707.0
2021-11-12 10:30:00,135.36,135.58,135.2,135.58,5913.0,122.3472,122.5461,122.2026,122.5461,5913.0
2021-11-12 11:00:00,135.64,136.22,135.59,135.86,8040.0,122.6003,123.1245,122.5551,122.7992,8040.0
2021-11-12 11:30:00,135.87,136.15,135.87,136.12,6584.0,122.8082,123.0613,122.8082,123.0342,6584.0
2021-11-12 12:00:00,136.18,136.26,136.07,136.22,6103.0,123.0884,123.1607,122.989,123.1245,6103.0
2021-11-12 12:30:00,136.24,136.24,135.96,136.06,4461.0,123.1426,123.1426,122.8895,122.9799,4461.0
2021-11-12 13:00:00,135.99,136.09,135.89,135.93,5940.0,122.9167,123.007,122.8263,122.8624,5940.0
2021-11-12 13:30:00,135.85,136.08,135.71,135.83,6056.0,122.7901,122.998,122.6636,122.772,6056.0
2021-11-12 14:00:00,135.81,135.83,135.51,135.52,6831.0,122.754,122.772,122.4828,122.4918,6831.0
2021-11-12 14:30:00,135.49,135.65,135.44,135.65,8407.0,122.4647,122.6093,122.4195,122.6093,8407.0
2021-11-12 15:00:00,135.6,135.68,135.44,135.53,12148.0,122.5641,122.6365,122.4195,122.5009,12148.0
2021-11-12 15:30:00,135.58,135.98,135.54,135.93,46259.0,122.5461,122.9076,122.5099,122.8624,46259.0
2021-11-15 09:30:00,136.6,136.6,135.7,136.35,13234.0,123.468,123.468,122.6545,123.242,13234.0
2021-11-15 10:00:00,136.53,137.16,136.14,137.16,28411.0,123.4047,123.9742,123.0522,123.9742,28411.0
2021-11-15 10:30:00,137.07,137.08,136.44,136.56,16559.0,123.8928,123.9019,123.3234,123.4319,16559.0
2021-11-15 11:00:00,136.63,136.81,136.52,136.63,14970.0,123.4951,123.6578,123.3957,123.4951,14970.0
2021-11-15 11:30:00,136.66,136.66,136.09,136.31,6108.0,123.5222,123.5222,123.007,123.2059,6108.0
2021-11-15 12:00:00,136.3,136.63,136.17,136.58,4307.0,123.1969,123.4951,123.0793,123.4499,4307.0
2021-11-15 12:30:00,136.62,136.83,136.3,136.72,17229.0,123.4861,123.6759,123.1969,123.5765,17229.0
2021-11-15 13:00:00,136.74,136.84,136.53,136.61,6944.0,123.5946,123.6849,123.4047,123.477,6944.0
2021-11-15 13:30:00,136.67,136.93,136.63,136.84,4938.0,123.5313,123.7663,123.4951,123.6849,4938.0
2021-11-15 14:00:00,136.79,137.04,136.72,136.91,10010.0,123.6397,123.8657,123.5765,123.7482,10010.0
2021-11-15 14:30:00,136.98,137.14,136.75,136.88,11465.0,123.8115,123.9561,123.6036,123.7211,11465.0
2021-11-15 15:00:00,136.92,136.94,136.65,136.82,11010.0,123.7572,123.7753,123.5132,123.6669,11010.0
2021-11-15 15:30:00,136.81,137.01,136.44,136.99,67813.0,123.6578,123.8386,123.3234,123.8205,67813.0
2021-11-16 09:30:00,136.89,137.91,136.55,137.65,11451.0,123.7301,124.6521,123.4228,124.4171,11451.0
2021-11-16 10:00:00,137.61,137.98,137.5,137.78,9858.0,124.3809,124.7153,124.2815,124.5346,9858.0
2021-11-16 10:30:00,137.78,138.23,137.69,137.8,14428.0,124.5346,124.9413,124.4532,124.5526,14428.0
2021-11-16 11:00:00,137.82,138.18,137.76,137.95,7593.0,124.5707,124.8961,124.5165,124.6882,7593.0
2021-11-16 11:30:00,137.95,138.09,137.67,138.09,5794.0,124.6882,124.8148,124.4351,124.8148,5794.0
2021-11-16 12:00:00,138.05,138.09,137.74,137.93,6070.0,124.7786,124.8148,124.4984,124.6702,6070.0
2021-11-16 12:30:00,137.96,138.13,137.79,138.09,7591.0,124.6973,124.8509,124.5436,124.8148,7591.0
2021-11-16 13:00:00,138.08,138.08,137.38,137.59,23772.0,124.8057,124.8057,124.173,124.3628,23772.0
2021-11-16 13:30:00,137.59,137.78,137.44,137.45,12639.0,124.3628,124.5346,124.2273,124.2363,12639.0
2021-11-16 14:00:00,137.42,137.53,136.91,137.03,11880.0,124.2092,124.3086,123.7482,123.8567,11880.0
2021-11-16 14:30:00,137.03,137.04,136.73,136.87,7564.0,123.8567,123.8657,123.5855,123.7121,7564.0
2021-11-16 15:00:00,136.86,137.07,136.83,136.87,10390.0,123.703,123.8928,123.6759,123.7121,10390.0
2021-11-16 15:30:00,136.83,137.06,136.63,136.88,60217.0,123.6759,123.8838,123.4951,123.7211,60217.0
2021-11-17 09:30:00,137.15,137.21,136.19,136.52,11358.0,123.9651,124.0194,123.0974,123.3957,11358.0
2021-11-17 10:00:00,136.41,136.69,136.05,136.49,9267.0,123.2963,123.5494,122.9709,123.3686,9267.0
2021-11-17 10:30:00,136.65,136.86,136.39,136.49,23908.0,123.5132,123.703,123.2782,123.3686,23908.0
2021-11-17 11:00:00,136.52,136.58,135.67,135.67,10465.0,123.3957,123.4499,122.6274,122.6274,10465.0
2021-11-17 11:30:00,135.67,136.49,135.67,136.41,7744.0,122.6274,123.3686,122.6274,123.2963,7744.0
2021-11-17 12:00:00,136.38,136.57,136.17,136.36,7358.0,123.2692,123.4409,123.0793,123.2511,7358.0
2021-11-17 12:30:00,136.35,136.65,136.28,136.65,9353.0,123.242,123.5132,123.1788,123.5132,9353.0
2021-11-17 13:00:00,136.62,136.88,136.55,136.79,6492.0,123.4861,123.7211,123.4228,123.6397,6492.0
2021-11-17 13:30:00,136.77,137.01,136.68,136.94,10821.0,123.6217,123.8386,123.5403,123.7753,10821.0
2021-11-17 14:00:00,136.96,137.0,136.62,136.7,7429.0,123.7934,123.8296,123.4861,123.5584,7429.0
2021-11-17 14:30:00,136.75,136.9,136.6,136.64,12149.0,123.6036,123.7392,123.468,123.5042,12149.0
2021-11-17 15:00:00,136.65,136.97,136.64,136.71,16791.0,123.5132,123.8024,123.5042,123.5674,16791.0
2021-11-17 15:30:00,136.68,136.97,136.58,136.74,63461.0,123.5403,123.8024,123.4499,123.5946,63461.0
2021-11-18 09:30:00,137.64,137.64,136.01,136.53,21900.0,124.408,124.408,122.9347,123.4047,21900.0
2021-11-18 10:00:00,136.42,136.78,135.82,135.83,8566.0,123.3053,123.6307,122.763,122.772,8566.0
2021-11-18 10:30:00,135.92,136.39,135.92,136.29,16557.0,122.8534,123.2782,122.8534,123.1878,16557.0
2021-11-18 11:00:00,136.29,136.7,136.0,136.06,12079.0,123.1878,123.5584,122.9257,122.9799,12079.0
2021-11-18 11:30:00,136.2,136.41,136.13,136.15,9375.0,123.1065,123.2963,123.0432,123.0613,9375.0
2021-11-18 12:00:00,136.17,136.25,135.73,135.77,14620.0,123.0793,123.1517,122.6816,122.7178,14620.0
2021-11-18 12:30:00,135.8,135.89,135.59,135.71,8884.0,122.7449,122.8263,122.5551,122.6636,8884.0
2021-11-18 13:00:00,135.81,135.95,135.47,135.5,6734.0,122.754,122.8805,122.4466,122.4738,6734.0
2021-11-18 13:30:00,135.47,135.79,135.47,135.67,7038.0,122.4466,122.7359,122.4466,122.6274,7038.0
2021-11-18 14:00:00,135.67,136.03,135.58,135.9,5538.0,122.6274,122.9528,122.5461,122.8353,5538.0
2021-11-18 14:30:00,135.92,136.01,135.73,136.01,6031.0,122.8534,122.9347,122.6816,122.9347,6031.0
2021-11-18 15:00:00,136.12,136.12,135.75,135.94,7928.0,123.0342,123.0342,122.6997,122.8715,7928.0
2021-11-18 15:30:00,135.94,136.06,135.75,136.05,63054.0,122.8715,122.9799,122.6997,122.9709,63054.0
2021-11-19 09:30:00,135.89,136.24,134.6,135.05,44194.0,122.8263,123.1426,121.6603,122.067,44194.0
2021-11-19 10:00:00,135.08,135.1,134.34,134.55,37710.0,122.0941,122.1122,121.4253,121.6151,37710.0
2021-11-19 10:30:00,134.55,135.49,134.47,135.07,41048.0,121.6151,122.4647,121.5428,122.0851,41048.0
2021-11-19 11:00:00,135.12,135.3,134.99,134.99,18562.0,122.1303,122.293,122.0128,122.0128,18562.0
2021-11-19 11:30:00,135.0,135.3,134.94,135.17,30156.0,122.0218,122.293,121.9676,122.1755,30156.0
2021-11-19 12:00:00,135.16,135.47,135.03,135.43,33075.0,122.1664,122.4466,122.0489,122.4105,33075.0
2021-11-19 12:30:00,135.47,135.69,135.28,135.29,21554.0,122.4466,122.6455,122.2749,122.2839,21554.0
2021-11-19 13:00:00,135.26,135.3,135.02,135.03,12112.0,122.2568,122.293,122.0399,122.0489,12112.0
2021-11-19 13:30:00,135.05,135.4,135.03,135.38,12550.0,122.067,122.3834,122.0489,122.3653,12550.0
2021-11-19 14:00:00,135.37,135.47,135.24,135.29,21987.0,122.3563,122.4466,122.2388,122.2839,21987.0
2021-11-19 14:30:00,135.3,135.31,134.94,134.94,16575.0,122.293,122.302,121.9676,121.9676,16575.0
2021-11-19 15:00:00,134.97,135.27,134.93,135.25,18385.0,121.9947,122.2659,121.9586,122.2478,18385.0
2021-11-19 15:30:00,135.23,135.46,135.01,135.21,110343.0,122.2297,122.4376,122.0309,122.2116,110343.0
2021-11-22 09:30:00,135.51,136.86,135.51,136.86,11023.0,122.4828,123.703,122.4828,123.703,11023.0
2021-11-22 10:00:00,136.78,136.88,136.17,136.18,6336.0,123.6307,123.7211,123.0793,123.0884,6336.0
2021-11-22 10:30:00,136.28,137.52,136.28,137.52,13884.0,123.1788,124.2996,123.1788,124.2996,13884.0
2021-11-22 11:00:00,137.56,138.66,137.12,138.66,27018.0,124.3357,125.33,123.938,125.33,27018.0
2021-11-22 11:30:00,138.68,139.11,137.95,138.12,69767.0,125.3481,125.7367,124.6882,124.8419,69767.0
2021-11-22 12:00:00,138.25,138.33,137.46,137.54,23972.0,124.9594,125.0317,124.2453,124.3176,23972.0
2021-11-22 12:30:00,137.52,138.11,137.36,138.02,9057.0,124.2996,124.8328,124.1549,124.7515,9057.0
2021-11-22 13:00:00,137.93,138.34,137.82,138.16,14310.0,124.6702,125.0407,124.5707,124.878,14310.0
2021-11-22 13:30:00,138.18,138.24,137.87,137.91,11672.0,124.8961,124.9504,124.6159,124.6521,11672.0
2021-11-22 14:00:00,137.99,138.14,137.51,137.53,13376.0,124.7244,124.86,124.2905,124.3086,13376.0
2021-11-22 14:30:00,137.59,138.11,137.53,138.02,13672.0,124.3628,124.8328,124.3086,124.7515,13672.0
2021-11-22 15:00:00,138.02,138.13,137.89,137.93,6827.0,124.7515,124.8509,124.634,124.6702,6827.0
2021-11-22 15:30:00,137.8,137.99,136.79,136.82,92652.0,124.5526,124.7244,123.6397,123.6669,92652.0
2021-11-23 09:30:00,137.04,137.97,136.5,137.34,26553.0,123.8657,124.7063,123.3776,124.1369,26553.0
2021-11-23 10:00:00,137.56,137.9,137.15,137.24,7088.0,124.3357,124.643,123.9651,124.0465,7088.0
2021-11-23 10:30:00,137.52,138.04,137.45,137.87,7606.0,124.2996,124.7696,124.2363,124.6159,7606.0
2021-11-23 11:00:00,137.97,138.3,137.51,137.86,13007.0,124.7063,125.0046,124.2905,124.6069,13007.0
2021-11-23 11:30:00,137.93,137.96,137.14,137.14,12388.0,124.6702,124.6973,123.9561,123.9561,12388.0
2021-11-23 12:00:00,137.11,137.13,136.63,136.98,11113.0,123.929,123.9471,123.4951,123.8115,11113.0
2021-11-23 12:30:00,137.04,137.34,136.91,137.07,8654.0,123.8657,124.1369,123.7482,123.8928,8654.0
2021-11-23 13:00:00,137.15,137.68,137.14,137.2,7688.0,123.9651,124.4442,123.9561,124.0103,7688.0
2021-11-23 13:30:00,137.13,137.87,137.13,137.58,6929.0,123.9471,124.6159,123.9471,124.3538,6929.0
2021-11-23 14:00:00,137.56,137.88,137.54,137.75,6257.0,124.3357,124.625,124.3176,124.5075,6257.0
2021-11-23 14:30:00,137.8,138.06,137.52,137.89,13848.0,124.5526,124.7877,124.2996,124.634,13848.0
2021-11-23 15:00:00,137.77,137.84,137.42,137.6,14164.0,124.5255,124.5888,124.2092,124.3719,14164.0
2021-11-23 15:30:00,137.58,138.12,137.58,137.85,53962.0,124.3538,124.8419,124.3538,124.5978,53962.0
2021-11-24 09:30:00,137.22,137.57,136.53,136.82,14475.0,124.0284,124.3448,123.4047,123.6669,14475.0
2021-11-24 10:00:00,136.79,137.19,136.66,136.82,7830.0,123.6397,124.0013,123.5222,123.6669,7830.0
2021-11-24 10:30:00,136.9,137.22,136.62,136.8,7746.0,123.7392,124.0284,123.4861,123.6488,7746.0
2021-11-24 11:00:00,136.76,137.12,136.7,136.78,6878.0,123.6126,123.938,123.5584,123.6307,6878.0
2021-11-24 11:30:00,136.74,136.76,136.46,136.57,7125.0,123.5946,123.6126,123.3415,123.4409,7125.0
2021-11-24 12:00:00,136.55,137.08,136.55,137.03,4981.0,123.4228,123.9019,123.4228,123.8567,4981.0
2021-11-24 12:30:00,137.19,137.3,136.75,137.0,5677.0,124.0013,124.1007,123.6036,123.8296,5677.0
2021-11-24 13:00:00,136.95,136.99,136.77,136.81,6041.0,123.7844,123.8205,123.6217,123.6578,6041.0
2021-11-24 13:30:00,136.78,136.96,136.54,136.83,7634.0,123.6307,123.7934,123.4138,123.6759,7634.0
2021-11-24 14:00:00,136.87,136.93,136.47,136.53,6611.0,123.7121,123.7663,123.3505,123.4047,6611.0
2021-11-24 14:30:00,136.49,136.83,136.45,136.74,7226.0,123.3686,123.6759,123.3324,123.5946,7226.0
2021-11-24 15:00:00,136.75,136.9,136.59,136.87,13234.0,123.6036,123.7392,123.459,123.7121,13234.0
2021-11-24 15:30:00,136.84,136.84,136.33,136.36,43982.0,123.6849,123.6849,123.224,123.2511,43982.0
2021-11-26 09:30:00,133.64,133.74,132.33,132.44,31716.0,120.7926,120.883,119.6085,119.7079,31716.0
2021-11-26 10:00:00,132.19,133.07,132.17,132.84,16348.0,119.482,120.2774,119.4639,120.0695,16348.0
2021-11-26 10:30:00,132.98,133.46,132.65,132.74,9950.0,120.196,120.6299,119.8977,119.9791,9950.0
2021-11-26 11:00:00,132.66,132.68,132.08,132.47,13841.0,119.9068,119.9249,119.3825,119.735,13841.0
2021-11-26 11:30:00,132.46,132.86,132.27,132.55,13326.0,119.726,120.0876,119.5543,119.8074,13326.0
2021-11-26 12:00:00,132.5,133.21,132.5,133.11,17459.0,119.7622,120.4039,119.7622,120.3135,17459.0
2021-11-26 12:30:00,133.22,133.62,132.0,132.47,66133.0,120.4129,120.7745,119.3102,119.735,66133.0
2021-11-29 09:30:00,133.35,133.65,132.18,132.65,22796.0,120.5304,120.8016,119.4729,119.8977,22796.0
2021-11-29 10:00:00,132.7,133.13,132.44,132.72,16210.0,119.9429,120.3316,119.7079,119.961,16210.0
2021-11-29 10:30:00,132.79,132.83,131.96,132.25,13854.0,120.0243,120.0604,119.2741,119.5362,13854.0
2021-11-29 11:00:00,132.07,132.47,132.02,132.38,27829.0,119.3735,119.735,119.3283,119.6537,27829.0
2021-11-29 11:30:00,132.38,132.95,132.37,132.72,15457.0,119.6537,120.1689,119.6447,119.961,15457.0
2021-11-29 12:00:00,132.75,133.81,132.72,133.78,18755.0,119.9881,120.9462,119.961,120.9191,18755.0
2021-11-29 12:30:00,133.88,134.25,133.68,133.92,14915.0,121.0095,121.3439,120.8287,121.0457,14915.0
2021-11-29 13:00:00,133.88,134.01,133.47,133.57,8408.0,121.0095,121.127,120.6389,120.7293,8408.0
2021-11-29 13:30:00,133.61,133.75,133.34,133.5,6276.0,120.7655,120.892,120.5214,120.666,6276.0
2021-11-29 14:00:00,133.46,133.57,133.24,133.37,7641.0,120.6299,120.7293,120.431,120.5485,7641.0
2021-11-29 14:30:00,133.37,133.38,132.97,132.97,18427.0,120.5485,120.5576,120.187,120.187,18427.0
2021-11-29 15:00:00,132.97,133.04,132.68,132.77,22700.0,120.187,120.2503,119.9249,120.0062,22700.0
2021-11-29 15:30:00,132.74,133.08,132.54,132.87,109512.0,119.9791,120.2864,119.7983,120.0966,109512.0
2021-11-30 09:30:00,131.86,132.68,130.76,131.06,17501.0,119.1837,119.9249,118.1894,118.4606,17501.0
2021-11-30 10:00:00,131.09,131.67,131.03,131.2,11181.0,118.4877,119.012,118.4335,118.5871,11181.0
2021-11-30 10:30:00,131.23,132.19,130.9,131.03,17845.0,118.6143,119.482,118.316,118.4335,17845.0
2021-11-30 11:00:00,130.89,131.45,130.28,130.76,15265.0,118.3069,118.8131,117.7556,118.1894,15265.0
2021-11-30 11:30:00,130.9,130.99,129.72,130.09,12244.0,118.316,118.3973,117.2494,117.5838,12244.0
2021-11-30 12:00:00,129.96,130.62,129.48,130.6,19653.0,117.4663,118.0629,117.0325,118.0448,19653.0
2021-11-30 12:30:00,130.57,130.65,129.77,129.86,30321.0,118.0177,118.09,117.2946,117.376,30321.0
2021-11-30 13:00:00,129.86,129.91,129.11,129.53,19022.0,117.376,117.4212,116.6981,117.0777,19022.0
2021-11-30 13:30:00,129.5,129.82,129.27,129.4,24188.0,117.0506,117.3398,116.8427,116.9602,24188.0
2021-11-30 14:00:00,129.36,130.11,129.35,129.83,34578.0,116.924,117.6019,116.915,117.3488,34578.0
2021-11-30 14:30:00,129.78,129.97,129.11,129.18,19522.0,117.3036,117.4754,116.6981,116.7613,19522.0
2021-11-30 15:00:00,129.18,129.38,128.86,129.15,23122.0,116.7613,116.9421,116.4721,116.7342,23122.0
2021-11-30 15:30:00,129.12,129.57,127.58,127.74,303258.0,116.7071,117.1138,115.3151,115.4598,303258.0
2021-12-01 09:30:00,130.02,130.06,128.74,129.51,30783.0,117.5206,117.5567,116.3636,117.0596,30783.0
2021-12-01 10:00:00,129.5,130.6,129.5,130.48,20996.0,117.0506,118.0448,117.0506,117.9364,20996.0
2021-12-01 10:30:00,130.42,130.43,129.61,130.18,15360.0,117.8821,117.8912,117.15,117.6652,15360.0
2021-12-01 11:00:00,130.2,130.3,129.86,129.92,21226.0,117.6833,117.7737,117.376,117.4302,21226.0
2021-12-01 11:30:00,129.95,130.38,128.91,129.53,61629.0,117.4573,117.846,116.5173,117.0777,61629.0
2021-12-01 12:00:00,129.46,130.5,129.45,130.16,10843.0,117.0144,117.9544,117.0054,117.6471,10843.0
2021-12-01 12:30:00,130.28,130.44,129.92,130.0,9897.0,117.7556,117.9002,117.4302,117.5025,9897.0
2021-12-01 13:00:00,129.98,130.03,129.13,129.64,11007.0,117.4844,117.5296,116.7161,117.1771,11007.0
2021-12-01 13:30:00,129.7,129.77,128.68,129.11,12792.0,117.2313,117.2946,116.3094,116.6981,12792.0
2021-12-01 14:00:00,128.92,129.15,128.25,128.88,14274.0,116.5263,116.7342,115.9207,116.4902,14274.0
2021-12-01 14:30:00,128.89,129.04,128.38,128.38,19884.0,116.4992,116.6348,116.0382,116.0382,19884.0
2021-12-01 15:00:00,128.48,128.5,127.37,127.41,20246.0,116.1286,116.1467,115.1253,115.1615,20246.0
2021-12-01 15:30:00,127.33,128.22,126.37,126.39,106271.0,115.0892,115.8936,114.2215,114.2395,106271.0
2021-12-02 09:30:00,126.42,128.68,126.42,128.68,20534.0,114.9837,117.0393,114.9837,117.0393,20534.0
2021-12-02 10:00:00,128.47,129.58,128.11,129.45,13065.0,116.8483,117.8579,116.5209,117.7396,13065.0
2021-12-02 10:30:00,129.51,129.87,128.51,129.87,28613.0,117.7942,118.1216,116.8847,118.1216,28613.0
2021-12-02 11:00:00,129.81,129.9,128.89,129.0,93599.0,118.0671,118.1489,117.2303,117.3303,93599.0
2021-12-02 11:30:00,129.03,129.75,128.35,129.71,77624.0,117.3576,118.0125,116.7392,117.9761,77624.0
2021-12-02 12:00:00,129.72,129.95,129.39,129.53,23161.0,117.9852,118.1944,117.6851,117.8124,23161.0
2021-12-02 12:30:00,129.62,130.0,129.62,129.95,17767.0,117.8943,118.2399,117.8943,118.1944,17767.0
2021-12-02 13:00:00,129.89,130.21,129.67,129.96,16778.0,118.1398,118.4309,117.9397,118.2035,16778.0
2021-12-02 13:30:00,130.03,130.85,129.91,130.68,22330.0,118.2672,119.013,118.158,118.8584,22330.0
2021-12-02 14:00:00,130.66,130.85,130.47,130.8,26136.0,118.8402,119.013,118.6674,118.9675,26136.0
2021-12-02 14:30:00,130.81,130.87,130.47,130.72,18703.0,118.9766,119.0312,118.6674,118.8948,18703.0
2021-12-02 15:00:00,130.82,130.87,130.1,130.37,28600.0,118.9857,119.0312,118.3308,118.5764,28600.0
2021-12-02 15:30:00,130.4,130.74,129.59,129.95,153129.0,118.6037,118.9129,117.867,118.1944,153129.0
2021-12-03 09:30:00,130.67,130.67,129.87,130.05,11688.0,118.8493,118.8493,118.1216,118.2854,11688.0
2021-12-03 10:00:00,129.72,130.15,129.34,129.96,9113.0,117.9852,118.3763,117.6396,118.2035,9113.0
2021-12-03 10:30:00,129.94,129.94,128.82,128.82,13133.0,118.1853,118.1853,117.1666,117.1666,13133.0
2021-12-03 11:00:00,128.78,129.75,128.72,129.55,6278.0,117.1303,118.0125,117.0757,117.8306,6278.0
2021-12-03 11:30:00,129.43,129.83,128.64,128.89,11954.0,117.7215,118.0853,117.0029,117.2303,11954.0
2021-12-03 12:00:00,128.92,129.88,128.92,129.67,7052.0,117.2576,118.1307,117.2576,117.9397,7052.0
2021-12-03 12:30:00,129.56,129.84,129.33,129.35,14647.0,117.8397,118.0944,117.6305,117.6487,14647.0
2021-12-03 13:00:00,129.3,129.8,129.27,129.41,5460.0,117.6032,118.058,117.5759,117.7033,5460.0
2021-12-03 13:30:00,129.39,129.49,129.0,129.09,9136.0,117.6851,117.776,117.3303,117.4122,9136.0
2021-12-03 14:00:00,129.01,129.22,128.53,128.82,6239.0,117.3394,117.5304,116.9029,117.1666,6239.0
2021-12-03 14:30:00,128.71,128.76,128.38,128.56,9665.0,117.0666,117.1121,116.7664,116.9302,9665.0
2021-12-03 15:00:00,128.49,128.93,128.28,128.84,13112.0,116.8665,117.2667,116.6755,117.1848,13112.0
2021-12-03 15:30:00,128.79,129.42,128.22,129.14,77634.0,117.1393,117.7124,116.6209,117.4577,77634.0
2021-12-06 09:30:00,130.79,131.06,130.25,131.06,18585.0,118.9584,119.204,118.4673,119.204,18585.0
2021-12-06 10:00:00,131.13,131.98,130.95,131.77,11426.0,119.2677,120.0408,119.1039,119.8498,11426.0
2021-12-06 10:30:00,131.72,132.32,131.53,132.25,10902.0,119.8043,120.35,119.6315,120.2863,10902.0
2021-12-06 11:00:00,132.3,132.3,131.6,132.18,11237.0,120.3318,120.3318,119.6951,120.2227,11237.0
2021-12-06 11:30:00,132.09,132.23,131.63,131.71,14127.0,120.1408,120.2682,119.7224,119.7952,14127.0
2021-12-06 12:00:00,131.7,132.11,131.63,132.03,17818.0,119.7861,120.159,119.7224,120.0862,17818.0
2021-12-06 12:30:00,132.06,132.14,131.82,132.14,14955.0,120.1135,120.1863,119.8952,120.1863,14955.0
2021-12-06 13:00:00,132.15,132.7,132.14,132.57,10436.0,120.1954,120.6956,120.1863,120.5774,10436.0
2021-12-06 13:30:00,132.58,132.98,132.51,132.96,10253.0,120.5865,120.9503,120.5228,120.9321,10253.0
2021-12-06 14:00:00,132.97,133.0,132.51,132.61,10911.0,120.9412,120.9685,120.5228,120.6138,10911.0
2021-12-06 14:30:00,132.52,132.6,132.1,132.18,10444.0,120.5319,120.6047,120.1499,120.2227,10444.0
2021-12-06 15:00:00,132.22,132.23,131.81,132.0,17036.0,120.2591,120.2682,119.8862,120.059,17036.0
2021-12-06 15:30:00,132.08,132.42,131.91,132.01,88397.0,120.1317,120.441,119.9771,120.0681,88397.0
2021-12-07 09:30:00,132.93,133.78,132.64,133.55,26130.0,120.9048,121.6779,120.6411,121.4687,26130.0
2021-12-07 10:00:00,133.58,134.01,133.18,133.59,11760.0,121.496,121.8871,121.1322,121.5051,11760.0
2021-12-07 10:30:00,133.67,134.59,133.6,134.59,20482.0,121.5779,122.4147,121.5142,122.4147,20482.0
2021-12-07 11:00:00,134.61,134.73,134.04,134.32,10365.0,122.4329,122.542,121.9144,122.1691,10365.0
2021-12-07 11:30:00,134.26,134.3,134.02,134.02,10340.0,122.1145,122.1509,121.8962,121.8962,10340.0
2021-12-07 12:00:00,134.12,134.24,133.73,133.82,10647.0,121.9872,122.0963,121.6325,121.7143,10647.0
2021-12-07 12:30:00,133.86,133.9,133.63,133.75,12636.0,121.7507,121.7871,121.5415,121.6507,12636.0
2021-12-07 13:00:00,133.79,133.99,133.74,133.87,12753.0,121.687,121.8689,121.6416,121.7598,12753.0
2021-12-07 13:30:00,133.87,133.97,133.69,133.79,19687.0,121.7598,121.8508,121.5961,121.687,19687.0
2021-12-07 14:00:00,133.71,134.18,133.68,134.08,11778.0,121.6143,122.0418,121.587,121.9508,11778.0
2021-12-07 14:30:00,134.04,134.22,133.9,133.98,8144.0,121.9144,122.0781,121.7871,121.8598,8144.0
2021-12-07 15:00:00,133.96,134.19,133.82,133.82,11521.0,121.8417,122.0508,121.7143,121.7143,11521.0
2021-12-07 15:30:00,133.78,134.12,133.57,133.83,75407.0,121.6779,121.9872,121.4869,121.7234,75407.0
2021-12-08 09:30:00,133.98,134.66,133.72,133.72,42464.0,121.8598,122.4783,121.6234,121.6234,42464.0
2021-12-08 10:00:00,133.87,134.41,132.99,133.1,20563.0,121.7598,122.2509,120.9594,121.0595,20563.0
2021-12-08 10:30:00,133.03,133.7,133.02,133.44,29926.0,120.9958,121.6052,120.9867,121.3687,29926.0
2021-12-08 11:00:00,133.39,133.66,133.06,133.45,22205.0,121.3232,121.5688,121.0231,121.3778,22205.0
2021-12-08 11:30:00,133.51,133.54,133.13,133.51,21853.0,121.4324,121.4597,121.0867,121.4324,21853.0
2021-12-08 12:00:00,133.51,134.01,133.47,133.64,16544.0,121.4324,121.8871,121.396,121.5506,16544.0
2021-12-08 12:30:00,133.66,133.71,133.29,133.54,10845.0,121.5688,121.6143,121.2323,121.4597,10845.0
2021-12-08 13:00:00,133.49,133.85,133.49,133.73,15446.0,121.4142,121.7416,121.4142,121.6325,15446.0
2021-12-08 13:30:00,133.75,133.87,133.56,133.62,14609.0,121.6507,121.7598,121.4778,121.5324,14609.0
2021-12-08 14:00:00,133.55,133.71,133.44,133.68,12420.0,121.4687,121.6143,121.3687,121.587,12420.0
2021-12-08 14:30:00,133.62,133.7,133.19,133.25,15280.0,121.5324,121.6052,121.1413,121.1959,15280.0
2021-12-08 15:00:00,133.3,133.48,133.25,133.48,23323.0,121.2414,121.4051,121.1959,121.4051,23323.0
2021-12-08 15:30:00,133.48,134.35,133.43,133.95,65694.0,121.4051,122.1964,121.3596,121.8326,65694.0
2021-12-09 09:30:00,133.94,134.05,133.35,133.69,10027.0,121.8235,121.9235,121.2868,121.5961,10027.0
2021-12-09 10:00:00,133.77,134.32,133.6,134.23,4654.0,121.6688,122.1691,121.5142,122.0872,4654.0
2021-12-09 10:30:00,134.17,134.71,134.06,134.53,4602.0,122.0327,122.5238,121.9326,122.3601,4602.0
2021-12-09 11:00:00,134.47,134.61,134.08,134.21,8802.0,122.3055,122.4329,121.9508,122.069,8802.0
2021-12-09 11:30:00,134.2,134.63,134.2,134.37,11286.0,122.0599,122.451,122.0599,122.2146,11286.0
2021-12-09 12:00:00,134.38,134.44,134.18,134.34,11911.0,122.2237,122.2782,122.0418,122.1873,11911.0
2021-12-09 12:30:00,134.4,134.95,134.37,134.78,14868.0,122.2419,122.7421,122.2146,122.5875,14868.0
2021-12-09 13:00:00,134.73,135.01,134.63,134.96,19411.0,122.542,122.7967,122.451,122.7512,19411.0
2021-12-09 13:30:00,135.07,135.34,135.07,135.25,11736.0,122.8512,123.0968,122.8512,123.015,11736.0
2021-12-09 14:00:00,135.22,135.22,134.87,134.95,11232.0,122.9877,122.9877,122.6693,122.7421,11232.0
2021-12-09 14:30:00,135.02,135.03,134.5,134.83,8164.0,122.8058,122.8149,122.3328,122.633,8164.0
2021-12-09 15:00:00,134.79,134.91,134.49,134.54,13717.0,122.5966,122.7057,122.3237,122.3692,13717.0
2021-12-09 15:30:00,134.5,134.65,134.06,134.24,62848.0,122.3328,122.4692,121.9326,122.0963,62848.0
2021-12-10 09:30:00,135.07,135.29,133.89,134.55,19110.0,122.8512,123.0513,121.778,122.3783,19110.0
2021-12-10 10:00:00,134.62,134.97,134.33,134.97,3676.0,122.442,122.7603,122.1782,122.7603,3676.0
2021-12-10 10:30:00,135.03,135.12,134.48,134.59,9408.0,122.8149,122.8967,122.3146,122.4147,9408.0
2021-12-10 11:00:00,134.64,134.89,134.03,134.29,18728.0,122.4601,122.6875,121.9053,122.1418,18728.0
2021-12-10 11:30:00,134.31,134.78,134.23,134.78,12298.0,122.16,122.5875,122.0872,122.5875,12298.0
2021-12-10 12:00:00,134.78,134.92,134.55,134.69,9477.0,122.5875,122.7148,122.3783,122.5056,9477.0
2021-12-10 12:30:00,134.58,134.58,134.36,134.51,8012.0,122.4056,122.4056,122.2055,122.3419,8012.0
2021-12-10 13:00:00,134.53,134.76,134.34,134.35,9813.0,122.3601,122.5693,122.1873,122.1964,9813.0
2021-12-10 13:30:00,134.32,134.57,134.21,134.22,9628.0,122.1691,122.3965,122.069,122.0781,9628.0
2021-12-10 14:00:00,134.27,134.29,133.92,134.24,9010.0,122.1236,122.1418,121.8053,122.0963,9010.0
2021-12-10 14:30:00,134.25,134.25,133.77,133.9,10729.0,122.1054,122.1054,121.6688,121.7871,10729.0
2021-12-10 15:00:00,133.94,134.23,133.86,134.23,7536.0,121.8235,122.0872,121.7507,122.0872,7536.0
2021-12-10 15:30:00,134.27,134.86,134.27,134.86,43206.0,122.1236,122.6602,122.1236,122.6602,43206.0
2021-12-13 09:30:00,134.82,134.82,132.6,132.6,21180.0,122.6239,122.6239,120.6047,120.6047,21180.0
2021-12-13 10:00:00,132.45,132.93,132.36,132.55,23169.0,120.4683,120.9048,120.3864,120.5592,23169.0
2021-12-13 10:30:00,132.61,132.89,132.26,132.29,8676.0,120.6138,120.8685,120.2954,120.3227,8676.0
2021-12-13 11:00:00,132.15,132.27,131.85,131.91,11109.0,120.1954,120.3045,119.9225,119.9771,11109.0
2021-12-13 11:30:00,131.96,132.4,131.96,132.36,7419.0,120.0226,120.4228,120.0226,120.3864,7419.0
2021-12-13 12:00:00,132.29,132.47,132.08,132.12,7521.0,120.3227,120.4864,120.1317,120.1681,7521.0
2021-12-13 12:30:00,132.12,132.12,131.75,131.88,6292.0,120.1681,120.1681,119.8316,119.9498,6292.0
2021-12-13 13:00:00,131.8,132.14,131.65,132.1,8954.0,119.8771,120.1863,119.7406,120.1499,8954.0
2021-12-13 13:30:00,132.11,132.11,131.77,132.04,8602.0,120.159,120.159,119.8498,120.0953,8602.0
2021-12-13 14:00:00,132.04,132.2,132.01,132.09,10817.0,120.0953,120.2409,120.0681,120.1408,10817.0
2021-12-13 14:30:00,132.15,132.46,132.12,132.35,38718.0,120.1954,120.4773,120.1681,120.3773,38718.0
2021-12-13 15:00:00,132.32,132.88,132.24,132.88,12858.0,120.35,120.8594,120.2773,120.8594,12858.0
2021-12-13 15:30:00,132.88,133.2,132.38,132.53,65504.0,120.8594,121.1504,120.4046,120.541,65504.0
2021-12-14 09:30:00,132.4,132.65,131.65,132.36,16590.0,120.4228,120.6502,119.7406,120.3864,16590.0
2021-12-14 10:00:00,132.29,132.86,132.29,132.72,10742.0,120.3227,120.8412,120.3227,120.7138,10742.0
2021-12-14 10:30:00,132.67,132.74,131.91,132.17,12297.0,120.6684,120.732,119.9771,120.2136,12297.0
2021-12-14 11:00:00,132.1,132.26,131.82,132.22,23026.0,120.1499,120.2954,119.8952,120.2591,23026.0
2021-12-14 11:30:00,132.11,132.39,131.9,131.97,19403.0,120.159,120.4137,119.968,120.0317,19403.0
2021-12-14 12:00:00,131.9,132.35,131.75,132.2,10111.0,119.968,120.3773,119.8316,120.2409,10111.0
2021-12-14 12:30:00,132.22,132.27,132.03,132.13,5611.0,120.2591,120.3045,120.0862,120.1772,5611.0
2021-12-14 13:00:00,132.12,132.27,132.08,132.2,7646.0,120.1681,120.3045,120.1317,120.2409,7646.0
2021-12-14 13:30:00,132.12,132.31,131.97,131.99,4420.0,120.1681,120.3409,120.0317,120.0499,4420.0
2021-12-14 14:00:00,131.93,132.31,131.91,132.28,13463.0,119.9953,120.3409,119.9771,120.3136,13463.0
2021-12-14 14:30:00,132.27,132.32,132.02,132.1,5654.0,120.3045,120.35,120.0772,120.1499,5654.0
2021-12-14 15:00:00,132.18,132.33,132.06,132.12,9644.0,120.2227,120.3591,120.1135,120.1681,9644.0
2021-12-14 15:30:00,132.11,132.27,131.71,131.9,57802.0,120.159,120.3045,119.7952,119.968,57802.0
2021-12-15 09:30:00,131.72,132.57,131.35,131.4,13687.0,119.8043,120.5774,119.4678,119.5132,13687.0
2021-12-15 10:00:00,131.77,131.96,131.24,131.47,13630.0,119.8498,120.0226,119.3677,119.5769,13630.0
2021-12-15 10:30:00,131.56,131.93,131.49,131.87,10128.0,119.6588,119.9953,119.5951,119.9407,10128.0
2021-12-15 11:00:00,131.96,132.34,131.9,132.0,12752.0,120.0226,120.3682,119.968,120.059,12752.0
2021-12-15 11:30:00,131.97,132.26,131.89,132.16,12507.0,120.0317,120.2954,119.9589,120.2045,12507.0
2021-12-15 12:00:00,132.16,132.75,132.1,132.71,7905.0,120.2045,120.7411,120.1499,120.7047,7905.0
2021-12-15 12:30:00,132.73,132.91,132.46,132.46,11525.0,120.7229,120.8866,120.4773,120.4773,11525.0
2021-12-15 13:00:00,132.5,132.55,132.17,132.26,9127.0,120.5137,120.5592,120.2136,120.2954,9127.0
2021-12-15 13:30:00,132.28,132.41,132.1,132.19,8896.0,120.3136,120.4319,120.1499,120.2318,8896.0
2021-12-15 14:00:00,132.19,132.68,131.67,132.06,18112.0,120.2318,120.6774,119.7588,120.1135,18112.0
2021-12-15 14:30:00,131.97,132.46,131.92,131.96,14833.0,120.0317,120.4773,119.9862,120.0226,14833.0
2021-12-15 15:00:00,131.99,133.05,131.93,133.05,21396.0,120.0499,121.014,119.9953,121.014,21396.0
2021-12-15 15:30:00,132.98,133.06,131.77,132.99,103534.0,120.9503,121.0231,119.8498,120.9594,103534.0
2021-12-16 09:30:00,133.89,134.16,133.03,134.03,30722.0,121.778,122.0236,120.9958,121.9053,30722.0
2021-12-16 10:00:00,134.04,134.7,133.73,134.38,16837.0,121.9144,122.5147,121.6325,122.2237,16837.0
2021-12-16 10:30:00,134.22,134.72,134.22,134.59,17824.0,122.0781,122.5329,122.0781,122.4147,17824.0
2021-12-16 11:00:00,134.53,135.36,134.08,135.36,23318.0,122.3601,123.115,121.9508,123.115,23318.0
2021-12-16 11:30:00,135.25,135.67,135.21,135.65,25405.0,123.015,123.397,122.9786,123.3788,25405.0
2021-12-16 12:00:00,135.59,136.15,135.43,136.14,26220.0,123.3242,123.8335,123.1787,123.8244,26220.0
2021-12-16 12:30:00,136.14,136.33,135.93,136.1,21960.0,123.8244,123.9973,123.6334,123.7881,21960.0
2021-12-16 13:00:00,136.14,136.91,136.13,136.7,26318.0,123.8244,124.5248,123.8154,124.3338,26318.0
2021-12-16 13:30:00,136.72,136.9,136.46,136.85,19811.0,124.352,124.5157,124.1155,124.4702,19811.0
2021-12-16 14:00:00,136.9,137.05,136.65,136.86,22067.0,124.5157,124.6521,124.2883,124.4793,22067.0
2021-12-16 14:30:00,136.81,137.12,135.67,135.91,26686.0,124.4338,124.7158,123.397,123.6153,26686.0
2021-12-16 15:00:00,135.95,136.27,135.56,136.2,17666.0,123.6516,123.9427,123.2969,123.879,17666.0
2021-12-16 15:30:00,136.32,136.48,135.76,136.0,105261.0,123.9882,124.1337,123.4788,123.6971,105261.0
2021-12-17 09:30:00,136.44,136.44,134.02,134.02,122731.0,124.0973,124.0973,121.8962,121.8962,122731.0
2021-12-17 10:00:00,134.17,134.72,134.14,134.21,16203.0,122.0327,122.5329,122.0054,122.069,16203.0
2021-12-17 10:30:00,134.16,135.09,134.15,134.65,16512.0,122.0236,122.8694,122.0145,122.4692,16512.0
2021-12-17 11:00:00,134.52,135.17,134.42,135.02,13927.0,122.351,122.9422,122.26,122.8058,13927.0
2021-12-17 11:30:00,135.01,135.01,133.39,133.43,11423.0,122.7967,122.7967,121.3232,121.3596,11423.0
2021-12-17 12:00:00,133.36,133.81,133.08,133.81,12068.0,121.2959,121.7052,121.0413,121.7052,12068.0
2021-12-17 12:30:00,133.84,134.18,133.69,133.88,10267.0,121.7325,122.0418,121.5961,121.7689,10267.0
2021-12-17 13:00:00,133.81,133.81,133.47,133.58,12787.0,121.7052,121.7052,121.396,121.496,12787.0
2021-12-17 13:30:00,133.56,134.2,133.56,134.19,17783.0,121.4778,122.0599,121.4778,122.0508,17783.0
2021-12-17 14:00:00,134.21,134.53,133.93,134.28,25490.0,122.069,122.3601,121.8144,122.1327,25490.0
2021-12-17 14:30:00,134.3,134.6,133.87,134.6,15240.0,122.1509,122.4238,121.7598,122.4238,15240.0
2021-12-17 15:00:00,134.63,134.82,133.92,134.14,27732.0,122.451,122.6239,121.8053,122.0054,27732.0
2021-12-17 15:30:00,134.2,134.54,132.89,133.32,213710.0,122.0599,122.3692,120.8685,121.2596,213710.0
2021-12-20 09:30:00,131.94,131.94,129.59,130.02,12669.0,120.0044,120.0044,117.867,118.2581,12669.0
2021-12-20 10:00:00,129.79,130.55,129.58,129.66,16412.0,118.0489,118.7401,117.8579,117.9306,16412.0
2021-12-20 10:30:00,129.44,130.06,129.3,129.35,17321.0,117.7305,118.2945,117.6032,117.6487,17321.0
2021-12-20 11:00:00,129.42,130.01,129.24,129.77,17911.0,117.7124,118.249,117.5486,118.0307,17911.0
2021-12-20 11:30:00,129.73,130.0,129.47,129.99,9449.0,117.9943,118.2399,117.7578,118.2308,9449.0
2021-12-20 12:00:00,129.92,130.15,129.38,129.47,13883.0,118.1671,118.3763,117.676,117.7578,13883.0
2021-12-20 12:30:00,129.46,129.47,129.08,129.43,7645.0,117.7487,117.7578,117.4031,117.7215,7645.0
2021-12-20 13:00:00,129.37,130.49,129.34,130.31,9929.0,117.6669,118.6856,117.6396,118.5218,9929.0
2021-12-20 13:30:00,130.27,130.88,130.25,130.57,12204.0,118.4855,119.0403,118.4673,118.7583,12204.0
2021-12-20 14:00:00,130.57,130.63,130.03,130.05,13822.0,118.7583,118.8129,118.2672,118.2854,13822.0
2021-12-20 14:30:00,129.93,130.19,129.59,130.02,10017.0,118.1762,118.4127,117.867,118.2581,10017.0
2021-12-20 15:00:00,130.08,130.89,130.01,130.81,13327.0,118.3127,119.0494,118.249,118.9766,13327.0
2021-12-20 15:30:00,130.74,131.48,130.44,131.35,61280.0,118.9129,119.586,118.6401,119.4678,61280.0
2021-12-21 09:30:00,132.85,133.38,132.37,132.95,21354.0,120.8321,121.3141,120.3955,120.923,21354.0
2021-12-21 10:00:00,133.05,134.03,133.01,133.78,19998.0,121.014,121.9053,120.9776,121.6779,19998.0
2021-12-21 10:30:00,133.91,134.01,133.35,133.77,17451.0,121.7962,121.8871,121.2868,121.6688,17451.0
2021-12-21 11:00:00,133.83,134.21,133.58,134.16,16202.0,121.7234,122.069,121.496,122.0236,16202.0
2021-12-21 11:30:00,134.18,134.9,134.18,134.45,35935.0,122.0418,122.6966,122.0418,122.2873,35935.0
2021-12-21 12:00:00,134.45,134.77,134.32,134.7,13138.0,122.2873,122.5784,122.1691,122.5147,13138.0
2021-12-21 12:30:00,134.76,134.89,134.58,134.83,13307.0,122.5693,122.6875,122.4056,122.633,13307.0
2021-12-21 13:00:00,134.77,134.87,134.59,134.59,10207.0,122.5784,122.6693,122.4147,122.4147,10207.0
2021-12-21 13:30:00,134.63,134.72,134.24,134.65,22640.0,122.451,122.5329,122.0963,122.4692,22640.0
2021-12-21 14:00:00,134.58,134.59,134.04,134.26,18616.0,122.4056,122.4147,121.9144,122.1145,18616.0
2021-12-21 14:30:00,134.34,134.34,133.8,134.03,23431.0,122.1873,122.1873,121.6961,121.9053,23431.0
2021-12-21 15:00:00,134.03,134.97,134.03,134.64,19561.0,121.9053,122.7603,121.9053,122.4601,19561.0
2021-12-21 15:30:00,134.68,134.73,134.07,134.37,99429.0,122.4965,122.542,121.9417,122.2146,99429.0
2021-12-22 09:30:00,134.65,135.48,134.35,135.03,26051.0,122.4692,123.2242,122.1964,122.8149,26051.0
2021-12-22 10:00:00,135.12,135.35,134.83,135.08,14863.0,122.8967,123.1059,122.633,122.8603,14863.0
2021-12-22 10:30:00,134.96,135.24,134.71,135.2,13293.0,122.7512,123.0059,122.5238,122.9695,13293.0
2021-12-22 11:00:00,135.12,135.33,134.66,134.81,45896.0,122.8967,123.0877,122.4783,122.6148,45896.0
2021-12-22 11:30:00,134.81,134.88,134.51,134.75,22123.0,122.6148,122.6784,122.3419,122.5602,22123.0
2021-12-22 12:00:00,134.75,134.97,134.5,134.67,45563.0,122.5602,122.7603,122.3328,122.4874,45563.0
2021-12-22 12:30:00,134.71,135.14,134.53,135.11,6000.0,122.5238,122.9149,122.3601,122.8876,6000.0
2021-12-22 13:00:00,135.11,135.32,135.05,135.31,7928.0,122.8876,123.0786,122.8331,123.0695,7928.0
2021-12-22 13:30:00,135.34,135.63,135.13,135.54,17756.0,123.0968,123.3606,122.9058,123.2787,17756.0
2021-12-22 14:00:00,135.51,135.52,135.03,135.03,7926.0,123.2514,123.2605,122.8149,122.8149,7926.0
2021-12-22 14:30:00,134.97,135.17,134.91,135.15,7474.0,122.7603,122.9422,122.7057,122.924,7474.0
2021-12-22 15:00:00,135.15,135.28,134.94,135.08,8790.0,122.924,123.0422,122.733,122.8603,8790.0
2021-12-22 15:30:00,135.04,135.49,135.02,135.27,49681.0,122.824,123.2332,122.8058,123.0332,49681.0
2021-12-23 09:30:00,135.88,137.01,135.67,136.27,10769.0,123.588,124.6157,123.397,123.9427,10769.0
2021-12-23 10:00:00,136.3,136.65,136.3,136.5,7369.0,123.97,124.2883,123.97,124.1519,7369.0
2021-12-23 10:30:00,136.38,136.39,135.92,135.96,6162.0,124.0427,124.0518,123.6243,123.6607,6162.0
2021-12-23 11:00:00,135.98,136.31,135.84,135.99,4418.0,123.6789,123.9791,123.5516,123.688,4418.0
2021-12-23 11:30:00,135.99,136.1,135.6,135.92,28221.0,123.688,123.7881,123.3333,123.6243,28221.0
2021-12-23 12:00:00,135.85,135.87,135.66,135.7,4803.0,123.5607,123.5789,123.3879,123.4243,4803.0
2021-12-23 12:30:00,135.82,135.92,135.47,135.79,8948.0,123.5334,123.6243,123.2151,123.5061,8948.0
2021-12-23 13:00:00,135.85,135.97,135.75,135.84,5013.0,123.5607,123.6698,123.4697,123.5516,5013.0
2021-12-23 13:30:00,135.83,136.02,135.76,135.99,7515.0,123.5425,123.7153,123.4788,123.688,7515.0
2021-12-23 14:00:00,136.12,136.27,135.98,136.11,6474.0,123.8063,123.9427,123.6789,123.7972,6474.0
2021-12-23 14:30:00,136.07,136.08,135.89,136.07,2810.0,123.7608,123.7699,123.5971,123.7608,2810.0
2021-12-23 15:00:00,135.99,136.09,135.86,136.07,6015.0,123.688,123.779,123.5698,123.7608,6015.0
2021-12-23 15:30:00,135.96,136.04,135.36,135.4,44279.0,123.6607,123.7335,123.115,123.1514,44279.0
2021-12-27 09:30:00,136.28,136.77,136.07,136.23,12488.0,123.9518,124.3975,123.7608,123.9063,12488.0
2021-12-27 10:00:00,136.2,136.96,136.19,136.79,8795.0,123.879,124.5703,123.8699,124.4156,8795.0
2021-12-27 10:30:00,136.77,137.32,136.66,137.07,8309.0,124.3975,124.8977,124.2974,124.6703,8309.0
2021-12-27 11:00:00,137.37,137.68,137.37,137.43,4504.0,124.9432,125.2251,124.9432,124.9978,4504.0
2021-12-27 11:30:00,137.47,137.91,137.37,137.67,7311.0,125.0341,125.4343,124.9432,125.216,7311.0
2021-12-27 12:00:00,137.74,137.97,137.7,137.88,6507.0,125.2797,125.4889,125.2433,125.407,6507.0
2021-12-27 12:30:00,137.88,137.9,137.6,137.85,9086.0,125.407,125.4252,125.1524,125.3798,9086.0
2021-12-27 13:00:00,137.86,137.88,137.66,137.69,5147.0,125.3889,125.407,125.2069,125.2342,5147.0
2021-12-27 13:30:00,137.69,137.75,137.56,137.59,3256.0,125.2342,125.2888,125.116,125.1433,3256.0
2021-12-27 14:00:00,137.6,137.7,137.52,137.68,3535.0,125.1524,125.2433,125.0796,125.2251,3535.0
2021-12-27 14:30:00,137.64,137.64,137.17,137.28,4755.0,125.1888,125.1888,124.7613,124.8613,4755.0
2021-12-27 15:00:00,137.27,137.59,137.21,137.59,8970.0,124.8522,125.1433,124.7977,125.1433,8970.0
2021-12-27 15:30:00,137.55,137.98,137.55,137.77,49982.0,125.1069,125.498,125.1069,125.307,49982.0
2021-12-28 09:30:00,137.42,138.31,137.42,138.11,13732.0,124.9887,125.7981,124.9887,125.6162,13732.0
2021-12-28 10:00:00,138.1,138.18,137.67,137.97,17140.0,125.6071,125.6799,125.216,125.4889,17140.0
2021-12-28 10:30:00,137.81,138.23,137.54,138.15,17594.0,125.3434,125.7254,125.0978,125.6526,17594.0
2021-12-28 11:00:00,138.15,138.27,137.98,138.12,11427.0,125.6526,125.7618,125.498,125.6253,11427.0
2021-12-28 11:30:00,138.21,138.58,138.17,138.47,8715.0,125.7072,126.0437,125.6708,125.9437,8715.0
2021-12-28 12:00:00,138.46,138.52,138.15,138.21,5316.0,125.9346,125.9891,125.6526,125.7072,5316.0
2021-12-28 12:30:00,138.17,138.24,137.96,138.24,7346.0,125.6708,125.7345,125.4798,125.7345,7346.0
2021-12-28 13:00:00,138.22,138.33,138.05,138.16,8298.0,125.7163,125.8163,125.5617,125.6617,8298.0
2021-12-28 13:30:00,138.2,138.58,138.12,138.58,5650.0,125.6981,126.0437,125.6253,126.0437,5650.0
2021-12-28 14:00:00,138.51,138.57,138.26,138.34,5782.0,125.9801,126.0346,125.7527,125.8254,5782.0
2021-12-28 14:30:00,138.28,138.51,138.27,138.42,3393.0,125.7709,125.9801,125.7618,125.8982,3393.0
2021-12-28 15:00:00,138.42,138.42,138.21,138.34,4606.0,125.8982,125.8982,125.7072,125.8254,4606.0
2021-12-28 15:30:00,138.42,138.48,138.01,138.06,38138.0,125.8982,125.9528,125.5253,125.5708,38138.0
2021-12-29 09:30:00,138.81,139.01,138.23,138.72,13289.0,126.2529,126.4348,125.7254,126.1711,13289.0
2021-12-29 10:00:00,138.79,139.66,138.71,139.05,13178.0,126.2347,127.026,126.162,126.4712,13178.0
2021-12-29 10:30:00,139.16,139.5,139.06,139.36,14233.0,126.5713,126.8805,126.4803,126.7532,14233.0
2021-12-29 11:00:00,139.08,139.37,139.08,139.3,10343.0,126.4985,126.7623,126.4985,126.6986,10343.0
2021-12-29 11:30:00,139.3,139.32,138.85,139.22,21874.0,126.6986,126.7168,126.2893,126.6258,21874.0
2021-12-29 12:00:00,139.28,139.32,139.13,139.24,5438.0,126.6804,126.7168,126.544,126.644,5438.0
2021-12-29 12:30:00,139.19,139.42,139.16,139.42,3187.0,126.5985,126.8077,126.5713,126.8077,3187.0
2021-12-29 13:00:00,139.5,139.64,139.4,139.47,5141.0,126.8805,127.0078,126.7895,126.8532,5141.0
2021-12-29 13:30:00,139.48,139.55,139.36,139.5,4178.0,126.8623,126.926,126.7532,126.8805,4178.0
2021-12-29 14:00:00,139.48,139.57,139.2,139.28,10552.0,126.8623,126.9442,126.6076,126.6804,10552.0
2021-12-29 14:30:00,139.27,139.34,139.11,139.34,3141.0,126.6713,126.735,126.5258,126.735,3141.0
2021-12-29 15:00:00,139.29,139.86,139.29,139.8,7805.0,126.6895,127.2079,126.6895,127.1534,7805.0
2021-12-29 15:30:00,139.87,140.13,139.61,139.61,39865.0,127.217,127.4535,126.9805,126.9805,39865.0
2021-12-30 09:30:00,139.6,140.51,139.3,140.12,10303.0,126.9714,127.7991,126.6986,127.4444,10303.0
2021-12-30 10:00:00,139.64,140.1,139.43,139.68,7537.0,127.0078,127.4262,126.8168,127.0442,7537.0
2021-12-30 10:30:00,139.61,139.75,139.18,139.27,7832.0,126.9805,127.1079,126.5894,126.6713,7832.0
2021-12-30 11:00:00,139.31,139.5,139.13,139.28,2954.0,126.7077,126.8805,126.544,126.6804,2954.0
2021-12-30 11:30:00,139.36,139.47,139.25,139.3,3392.0,126.7532,126.8532,126.6531,126.6986,3392.0
2021-12-30 12:00:00,139.38,139.47,139.09,139.27,3255.0,126.7713,126.8532,126.5076,126.6713,3255.0
2021-12-30 12:30:00,139.32,139.57,139.32,139.56,4949.0,126.7168,126.9442,126.7168,126.9351,4949.0
2021-12-30 13:00:00,139.62,139.66,139.35,139.44,3691.0,126.9896,127.026,126.7441,126.8259,3691.0
2021-12-30 13:30:00,139.49,139.79,139.44,139.79,3991.0,126.8714,127.1443,126.8259,127.1443,3991.0
2021-12-30 14:00:00,139.77,139.86,139.58,139.78,4686.0,127.1261,127.2079,126.9533,127.1352,4686.0
2021-12-30 14:30:00,139.73,139.85,139.64,139.75,6040.0,127.0897,127.1988,127.0078,127.1079,6040.0
2021-12-30 15:00:00,139.59,139.67,139.53,139.56,7810.0,126.9624,127.0351,126.9078,126.9351,7810.0
2021-12-30 15:30:00,139.56,140.0,139.2,139.48,62738.0,126.9351,127.3353,126.6076,126.8623,62738.0
2021-12-31 09:30:00,139.25,139.68,138.86,138.91,6466.0,126.6531,127.0442,126.2984,126.3439,6466.0
2021-12-31 10:00:00,139.02,139.27,138.8,139.27,12600.0,126.4439,126.6713,126.2438,126.6713,12600.0
2021-12-31 10:30:00,139.23,139.27,138.72,139.08,15076.0,126.6349,126.6713,126.1711,126.4985,15076.0
2021-12-31 11:00:00,139.17,139.53,139.09,139.21,5816.0,126.5803,126.9078,126.5076,126.6167,5816.0
2021-12-31 11:30:00,139.21,139.37,139.18,139.19,2123.0,126.6167,126.7623,126.5894,126.5985,2123.0
2021-12-31 12:00:00,139.09,139.57,139.09,139.55,6377.0,126.5076,126.9442,126.5076,126.926,6377.0
2021-12-31 12:30:00,139.43,139.6,139.22,139.59,15400.0,126.8168,126.9714,126.6258,126.9624,15400.0
2021-12-31 13:00:00,139.68,139.86,139.44,139.64,25975.0,127.0442,127.2079,126.8259,127.0078,25975.0
2021-12-31 13:30:00,139.6,139.81,139.43,139.81,35476.0,126.9714,127.1625,126.8168,127.1625,35476.0
2021-12-31 14:00:00,139.81,140.1,139.74,140.1,11045.0,127.1625,127.4262,127.0988,127.4262,11045.0
2021-12-31 14:30:00,140.16,140.41,140.16,140.41,7521.0,127.4808,127.7082,127.4808,127.7082,7521.0
2021-12-31 15:00:00,140.38,140.91,140.38,140.81,9751.0,127.6809,128.1629,127.6809,128.072,9751.0
2021-12-31 15:30:00,140.82,141.29,140.15,140.23,89031.0,128.0811,128.5086,127.4717,127.5445,89031.0
2022-01-03 09:30:00,140.76,141.1,139.58,139.71,16066.0,128.0265,128.3358,126.9533,127.0715,16066.0
2022-01-03 10:00:00,139.79,139.79,138.67,138.88,21233.0,127.1443,127.1443,126.1256,126.3166,21233.0
2022-01-03 10:30:00,138.99,138.99,137.58,137.77,27000.0,126.4166,126.4166,125.1342,125.307,27000.0
2022-01-03 11:00:00,137.77,137.83,136.59,137.22,26069.0,125.307,125.3616,124.2337,124.8067,26069.0
2022-01-03 11:30:00,137.2,137.26,136.74,137.14,12750.0,124.7886,124.8431,124.3702,124.734,12750.0
2022-01-03 12:00:00,137.08,137.48,136.96,137.41,10014.0,124.6794,125.0432,124.5703,124.9796,10014.0
2022-01-03 12:30:00,137.29,137.3,137.03,137.12,8249.0,124.8704,124.8795,124.6339,124.7158,8249.0
2022-01-03 13:00:00,137.11,137.44,137.09,137.41,5084.0,124.7067,125.0068,124.6885,124.9796,5084.0
2022-01-03 13:30:00,137.36,137.58,137.0,137.58,6078.0,124.9341,125.1342,124.6067,125.1342,6078.0
2022-01-03 14:00:00,137.54,137.99,137.53,137.91,7889.0,125.0978,125.5071,125.0887,125.4343,7889.0
2022-01-03 14:30:00,138.05,138.32,137.84,137.87,13923.0,125.5617,125.8072,125.3707,125.3979,13923.0
2022-01-03 15:00:00,137.89,137.98,137.69,137.88,7495.0,125.4161,125.498,125.2342,125.407,7495.0
2022-01-03 15:30:00,137.87,138.32,137.71,137.95,42923.0,125.3979,125.8072,125.2524,125.4707,42923.0
2022-01-04 09:30:00,138.69,140.02,138.56,139.56,30795.0,126.1438,127.3535,126.0255,126.9351,30795.0
2022-01-04 10:00:00,139.63,140.75,139.6,140.32,23076.0,126.9987,128.0174,126.9714,127.6263,23076.0
2022-01-04 10:30:00,140.4,141.51,140.4,141.38,19738.0,127.6991,128.7087,127.6991,128.5904,19738.0
2022-01-04 11:00:00,141.44,141.53,140.83,140.95,17462.0,128.645,128.7269,128.0902,128.1993,17462.0
2022-01-04 11:30:00,140.88,141.16,140.29,141.11,17149.0,128.1357,128.3903,127.599,128.3448,17149.0
2022-01-04 12:00:00,141.08,141.17,140.73,140.77,11662.0,128.3176,128.3994,127.9992,128.0356,11662.0
2022-01-04 12:30:00,140.74,141.07,140.49,140.86,12521.0,128.0083,128.3085,127.7809,128.1175,12521.0
2022-01-04 13:00:00,140.81,140.82,140.53,140.6,9230.0,128.072,128.0811,127.8173,127.881,9230.0
2022-01-04 13:30:00,140.63,140.64,140.14,140.29,10947.0,127.9083,127.9174,127.4626,127.599,10947.0
2022-01-04 14:00:00,140.33,140.68,140.27,140.6,15629.0,127.6354,127.9537,127.5808,127.881,15629.0
2022-01-04 14:30:00,140.67,140.79,140.46,140.69,10662.0,127.9447,128.0538,127.7537,127.9628,10662.0
2022-01-04 15:00:00,140.66,140.79,140.51,140.59,18120.0,127.9356,128.0538,127.7991,127.8719,18120.0
2022-01-04 15:30:00,140.66,140.91,140.18,140.38,109681.0,127.9356,128.1629,127.499,127.6809,109681.0
2022-01-05 09:30:00,140.98,141.87,140.68,141.08,22996.0,128.2266,129.0361,127.9537,128.3176,22996.0
2022-01-05 10:00:00,141.11,142.8,140.95,142.69,20131.0,128.3448,129.882,128.1993,129.7819,20131.0
2022-01-05 10:30:00,142.57,142.97,142.24,142.24,14641.0,129.6728,130.0366,129.3726,129.3726,14641.0
2022-01-05 11:00:00,142.45,142.8,142.24,142.56,13448.0,129.5636,129.882,129.3726,129.6637,13448.0
2022-01-05 11:30:00,142.5,142.66,141.12,141.2,21942.0,129.6091,129.7546,128.3539,128.4267,21942.0
2022-01-05 12:00:00,141.22,141.43,141.13,141.2,24822.0,128.4449,128.6359,128.363,128.4267,24822.0
2022-01-05 12:30:00,141.2,141.47,141.15,141.46,18368.0,128.4267,128.6723,128.3812,128.6632,18368.0
2022-01-05 13:00:00,141.44,141.52,140.89,141.0,24289.0,128.645,128.7178,128.1448,128.2448,24289.0
2022-01-05 13:30:00,141.0,141.04,140.74,141.01,10138.0,128.2448,128.2812,128.0083,128.2539,10138.0
2022-01-05 14:00:00,141.09,141.23,140.03,140.06,16132.0,128.3267,128.454,127.3625,127.3898,16132.0
2022-01-05 14:30:00,140.09,140.15,139.44,139.84,13563.0,127.4171,127.4717,126.8259,127.1897,13563.0
2022-01-05 15:00:00,139.8,139.8,139.28,139.47,17113.0,127.1534,127.1534,126.6804,126.8532,17113.0
2022-01-05 15:30:00,139.44,139.53,138.86,138.95,98792.0,126.8259,126.9078,126.2984,126.3802,98792.0
2022-01-06 09:30:00,139.0,140.4,138.85,139.39,28778.0,126.4257,127.6991,126.2893,126.7804,28778.0
2022-01-06 10:00:00,139.6,140.1,139.21,139.87,14267.0,126.9714,127.4262,126.6167,127.217,14267.0
2022-01-06 10:30:00,139.99,140.07,138.75,138.75,12849.0,127.3262,127.3989,126.1983,126.1983,12849.0
2022-01-06 11:00:00,138.57,138.64,138.07,138.19,22548.0,126.0346,126.0983,125.5799,125.689,22548.0
2022-01-06 11:30:00,138.14,139.36,138.07,139.36,13148.0,125.6435,126.7532,125.5799,126.7532,13148.0
2022-01-06 12:00:00,139.36,139.81,139.36,139.81,7606.0,126.7532,127.1625,126.7532,127.1625,7606.0
2022-01-06 12:30:00,139.89,140.21,139.67,139.95,11991.0,127.2352,127.5263,127.0351,127.2898,11991.0
2022-01-06 13:00:00,139.87,140.07,139.83,140.05,7100.0,127.217,127.3989,127.1806,127.3807,7100.0
2022-01-06 13:30:00,139.99,140.07,139.79,139.94,6069.0,127.3262,127.3989,127.1443,127.2807,6069.0
2022-01-06 14:00:00,140.01,140.09,139.81,139.98,8925.0,127.3444,127.4171,127.1625,127.3171,8925.0
2022-01-06 14:30:00,140.0,140.72,139.95,140.66,14225.0,127.3353,127.9901,127.2898,127.9356,14225.0
2022-01-06 15:00:00,140.66,140.68,140.06,140.42,9749.0,127.9356,127.9537,127.3898,127.7173,9749.0
2022-01-06 15:30:00,140.47,140.47,139.85,140.3,62635.0,127.7627,127.7627,127.1988,127.6081,62635.0
2022-01-07 09:30:00,140.05,140.4,139.51,139.54,10989.0,127.3807,127.6991,126.8896,126.9169,10989.0
2022-01-07 10:00:00,139.81,140.64,139.65,140.44,8559.0,127.1625,127.9174,127.0169,127.7355,8559.0
2022-01-07 10:30:00,140.36,140.36,139.54,139.67,12615.0,127.6627,127.6627,126.9169,127.0351,12615.0
2022-01-07 11:00:00,139.52,139.74,139.04,139.73,14173.0,126.8987,127.0988,126.4621,127.0897,14173.0
2022-01-07 11:30:00,139.79,140.27,139.59,140.27,11301.0,127.1443,127.5808,126.9624,127.5808,11301.0
2022-01-07 12:00:00,140.22,140.28,139.99,139.99,8841.0,127.5354,127.5899,127.3262,127.3262,8841.0
2022-01-07 12:30:00,139.99,140.12,139.83,139.88,6457.0,127.3262,127.4444,127.1806,127.2261,6457.0
2022-01-07 13:00:00,139.89,139.98,139.25,139.35,11053.0,127.2352,127.3171,126.6531,126.7441,11053.0
2022-01-07 13:30:00,139.27,139.68,139.04,139.62,5979.0,126.6713,127.0442,126.4621,126.9896,5979.0
2022-01-07 14:00:00,139.71,139.84,139.5,139.51,7534.0,127.0715,127.1897,126.8805,126.8896,7534.0
2022-01-07 14:30:00,139.55,139.76,139.33,139.34,6862.0,126.926,127.117,126.7259,126.735,6862.0
2022-01-07 15:00:00,139.41,139.58,139.04,139.19,24470.0,126.7986,126.9533,126.4621,126.5985,24470.0
2022-01-07 15:30:00,139.17,139.5,138.87,138.94,48714.0,126.5803,126.8805,126.3075,126.3712,48714.0
2022-01-10 09:30:00,138.65,138.87,137.4,137.91,22759.0,126.1074,126.3075,124.9705,125.4343,22759.0
2022-01-10 10:00:00,137.7,137.86,136.8,136.84,10985.0,125.2433,125.3889,124.4247,124.4611,10985.0
2022-01-10 10:30:00,136.92,137.53,136.66,136.75,15603.0,124.5339,125.0887,124.2974,124.3793,15603.0
2022-01-10 11:00:00,136.84,137.45,136.51,137.25,13810.0,124.4611,125.0159,124.161,124.834,13810.0
2022-01-10 11:30:00,137.32,137.32,136.62,136.88,11698.0,124.8977,124.8977,124.261,124.4975,11698.0
2022-01-10 12:00:00,136.86,137.39,136.73,137.21,12627.0,124.4793,124.9614,124.3611,124.7977,12627.0
2022-01-10 12:30:00,137.26,137.52,136.97,137.18,11135.0,124.8431,125.0796,124.5794,124.7704,11135.0
2022-01-10 13:00:00,137.2,137.74,137.19,137.66,14979.0,124.7886,125.2797,124.7795,125.2069,14979.0
2022-01-10 13:30:00,137.61,138.09,137.32,137.83,10658.0,125.1615,125.598,124.8977,125.3616,10658.0
2022-01-10 14:00:00,137.91,138.39,137.91,138.1,13668.0,125.4343,125.8709,125.4343,125.6071,13668.0
2022-01-10 14:30:00,138.09,138.35,137.71,137.83,9471.0,125.598,125.8345,125.2524,125.3616,9471.0
2022-01-10 15:00:00,137.89,137.92,137.44,137.57,12551.0,125.4161,125.4434,125.0068,125.1251,12551.0
2022-01-10 15:30:00,137.52,138.09,137.41,137.99,98084.0,125.0796,125.598,124.9796,125.5071,98084.0
2022-01-11 09:30:00,137.9,137.92,135.71,135.86,15386.0,125.4252,125.4434,123.4333,123.5698,15386.0
2022-01-11 10:00:00,135.84,136.54,135.84,135.93,14521.0,123.5516,124.1883,123.5516,123.6334,14521.0
2022-01-11 10:30:00,135.94,136.25,135.53,135.79,16184.0,123.6425,123.9245,123.2696,123.5061,16184.0
2022-01-11 11:00:00,135.74,136.47,135.7,136.47,14955.0,123.4606,124.1246,123.4243,124.1246,14955.0
2022-01-11 11:30:00,136.63,137.08,136.4,136.42,16602.0,124.2701,124.6794,124.0609,124.0791,16602.0
2022-01-11 12:00:00,136.37,136.38,135.65,135.65,13137.0,124.0336,124.0427,123.3788,123.3788,13137.0
2022-01-11 12:30:00,135.65,136.25,135.58,136.14,19639.0,123.3788,123.9245,123.3151,123.8244,19639.0
2022-01-11 13:00:00,136.13,136.27,135.78,136.2,15810.0,123.8154,123.9427,123.497,123.879,15810.0
2022-01-11 13:30:00,136.24,137.19,136.19,136.92,19114.0,123.9154,124.7795,123.8699,124.5339,19114.0
2022-01-11 14:00:00,136.84,136.84,136.39,136.61,12067.0,124.4611,124.4611,124.0518,124.2519,12067.0
2022-01-11 14:30:00,136.67,136.99,136.65,136.79,12430.0,124.3065,124.5976,124.2883,124.4156,12430.0
2022-01-11 15:00:00,136.85,137.24,136.74,137.19,15663.0,124.4702,124.8249,124.3702,124.7795,15663.0
2022-01-11 15:30:00,137.19,137.43,136.8,137.4,94857.0,124.7795,124.9978,124.4247,124.9705,94857.0
2022-01-12 09:30:00,138.52,139.68,138.36,139.27,18955.0,125.9891,127.0442,125.8436,126.6713,18955.0
2022-01-12 10:00:00,139.36,139.8,139.09,139.51,15321.0,126.7532,127.1534,126.5076,126.8896,15321.0
2022-01-12 10:30:00,139.46,139.5,138.62,138.85,17445.0,126.8441,126.8805,126.0801,126.2893,17445.0
2022-01-12 11:00:00,138.9,138.9,138.01,138.4,12603.0,126.3348,126.3348,125.5253,125.88,12603.0
2022-01-12 11:30:00,138.41,138.77,138.38,138.49,10489.0,125.8891,126.2165,125.8618,125.9619,10489.0
2022-01-12 12:00:00,138.51,138.57,137.95,137.95,8606.0,125.9801,126.0346,125.4707,125.4707,8606.0
2022-01-12 12:30:00,137.96,138.04,137.68,138.02,11435.0,125.4798,125.5526,125.2251,125.5344,11435.0
2022-01-12 13:00:00,137.99,138.13,137.78,137.97,10062.0,125.5071,125.6344,125.3161,125.4889,10062.0
2022-01-12 13:30:00,137.91,138.05,137.66,137.66,9762.0,125.4343,125.5617,125.2069,125.2069,9762.0
2022-01-12 14:00:00,137.65,138.78,137.64,138.46,87290.0,125.1978,126.2256,125.1888,125.9346,87290.0
2022-01-12 14:30:00,138.46,138.71,138.38,138.57,10204.0,125.9346,126.162,125.8618,126.0346,10204.0
2022-01-12 15:00:00,138.58,138.63,138.28,138.4,11404.0,126.0437,126.0892,125.7709,125.88,11404.0
2022-01-12 15:30:00,138.36,139.01,138.0,138.88,85699.0,125.8436,126.4348,125.5162,126.3166,85699.0
2022-01-13 09:30:00,138.71,140.2,138.71,140.09,16413.0,126.162,127.5172,126.162,127.4171,16413.0
2022-01-13 10:00:00,140.22,140.6,139.85,140.28,19572.0,127.5354,127.881,127.1988,127.5899,19572.0
2022-01-13 10:30:00,140.26,140.43,139.65,140.04,9385.0,127.5717,127.7264,127.0169,127.3716,9385.0
2022-01-13 11:00:00,140.19,140.45,140.02,140.25,7064.0,127.5081,127.7446,127.3535,127.5626,7064.0
2022-01-13 11:30:00,140.34,140.87,140.26,140.66,6692.0,127.6445,128.1266,127.5717,127.9356,6692.0
2022-01-13 12:00:00,140.61,140.72,140.09,140.15,13631.0,127.8901,127.9901,127.4171,127.4717,13631.0
2022-01-13 12:30:00,140.05,140.24,139.76,139.81,11556.0,127.3807,127.5536,127.117,127.1625,11556.0
2022-01-13 13:00:00,139.84,140.37,139.71,140.34,8801.0,127.1897,127.6718,127.0715,127.6445,8801.0
2022-01-13 13:30:00,140.38,140.41,140.12,140.27,4869.0,127.6809,127.7082,127.4444,127.5808,4869.0
2022-01-13 14:00:00,140.33,140.36,139.83,139.83,6642.0,127.6354,127.6627,127.1806,127.1806,6642.0
2022-01-13 14:30:00,139.71,139.91,139.32,139.75,11253.0,127.0715,127.2534,126.7168,127.1079,11253.0
2022-01-13 15:00:00,139.72,139.72,139.03,139.21,12317.0,127.0806,127.0806,126.453,126.6167,12317.0
2022-01-13 15:30:00,139.23,139.34,138.37,138.99,96019.0,126.6349,126.735,125.8527,126.4166,96019.0
2022-01-14 09:30:00,137.8,138.19,136.99,138.09,16143.0,125.3343,125.689,124.5976,125.598,16143.0
2022-01-14 10:00:00,137.94,138.71,137.64,137.83,8344.0,125.4616,126.162,125.1888,125.3616,8344.0
2022-01-14 10:30:00,137.8,138.02,137.4,137.56,8215.0,125.3343,125.5344,124.9705,125.116,8215.0
2022-01-14 11:00:00,137.64,137.82,136.94,137.32,17582.0,125.1888,125.3525,124.5521,124.8977,17582.0
2022-01-14 11:30:00,137.37,138.0,137.28,137.65,29274.0,124.9432,125.5162,124.8613,125.1978,29274.0
2022-01-14 12:00:00,137.61,137.61,136.99,137.16,8199.0,125.1615,125.1615,124.5976,124.7522,8199.0
2022-01-14 12:30:00,137.13,137.46,136.78,136.78,8281.0,124.7249,125.025,124.4066,124.4066,8281.0
2022-01-14 13:00:00,136.73,137.25,136.7,137.03,10177.0,124.3611,124.834,124.3338,124.6339,10177.0
2022-01-14 13:30:00,137.03,137.44,136.86,137.16,7717.0,124.6339,125.0068,124.4793,124.7522,7717.0
2022-01-14 14:00:00,137.16,137.49,136.63,136.86,7615.0,124.7522,125.0523,124.2701,124.4793,7615.0
2022-01-14 14:30:00,136.74,137.26,136.74,137.11,11748.0,124.3702,124.8431,124.3702,124.7067,11748.0
2022-01-14 15:00:00,137.13,137.33,136.88,137.1,10208.0,124.7249,124.9068,124.4975,124.6976,10208.0
2022-01-14 15:30:00,137.15,138.27,137.07,138.09,87679.0,124.7431,125.7618,124.6703,125.598,87679.0
2022-01-18 09:30:00,136.82,136.82,134.46,134.99,24763.0,124.4429,124.4429,122.2964,122.7785,24763.0
2022-01-18 10:00:00,134.74,135.31,134.53,135.07,11937.0,122.5511,123.0695,122.3601,122.8512,11937.0
2022-01-18 10:30:00,135.0,135.78,135.0,135.65,12969.0,122.7876,123.497,122.7876,123.3788,12969.0
2022-01-18 11:00:00,135.76,136.22,135.47,136.13,21453.0,123.4788,123.8972,123.2151,123.8154,21453.0
2022-01-18 11:30:00,136.1,136.48,135.82,136.38,10044.0,123.7881,124.1337,123.5334,124.0427,10044.0
2022-01-18 12:00:00,136.36,136.36,135.82,136.16,11614.0,124.0245,124.0245,123.5334,123.8426,11614.0
2022-01-18 12:30:00,136.19,136.6,136.1,136.11,13687.0,123.8699,124.2428,123.7881,123.7972,13687.0
2022-01-18 13:00:00,136.06,136.72,135.88,136.6,19887.0,123.7517,124.352,123.588,124.2428,19887.0
2022-01-18 13:30:00,136.65,137.13,136.51,137.06,10445.0,124.2883,124.7249,124.161,124.6612,10445.0
2022-01-18 14:00:00,137.04,137.08,136.78,136.83,5831.0,124.643,124.6794,124.4066,124.452,5831.0
2022-01-18 14:30:00,136.85,137.69,136.85,137.38,15878.0,124.4702,125.2342,124.4702,124.9523,15878.0
2022-01-18 15:00:00,137.44,137.54,136.9,137.21,10139.0,125.0068,125.0978,124.5157,124.7977,10139.0
2022-01-18 15:30:00,137.17,137.3,136.15,136.55,88771.0,124.7613,124.8795,123.8335,124.1974,88771.0
2022-01-19 09:30:00,137.05,137.95,136.77,137.34,12211.0,124.6521,125.4707,124.3975,124.9159,12211.0
2022-01-19 10:00:00,137.31,137.31,135.65,135.65,10411.0,124.8886,124.8886,123.3788,123.3788,10411.0
2022-01-19 10:30:00,135.76,136.67,135.73,136.4,8552.0,123.4788,124.3065,123.4515,124.0609,8552.0
2022-01-19 11:00:00,136.43,136.84,136.09,136.69,15304.0,124.0882,124.4611,123.779,124.3247,15304.0
2022-01-19 11:30:00,136.69,137.07,136.33,137.0,12165.0,124.3247,124.6703,123.9973,124.6067,12165.0
2022-01-19 12:00:00,137.0,137.08,136.69,136.77,10662.0,124.6067,124.6794,124.3247,124.3975,10662.0
2022-01-19 12:30:00,136.77,136.77,136.23,136.56,15768.0,124.3975,124.3975,123.9063,124.2065,15768.0
2022-01-19 13:00:00,136.53,136.74,136.23,136.25,12155.0,124.1792,124.3702,123.9063,123.9245,12155.0
2022-01-19 13:30:00,136.17,136.37,135.8,135.82,13655.0,123.8517,124.0336,123.5152,123.5334,13655.0
2022-01-19 14:00:00,135.86,135.86,135.22,135.22,8089.0,123.5698,123.5698,122.9877,122.9877,8089.0
2022-01-19 14:30:00,135.18,135.9,135.14,135.83,11516.0,122.9513,123.6062,122.9149,123.5425,11516.0
2022-01-19 15:00:00,135.83,135.9,135.3,135.32,14199.0,123.5425,123.6062,123.0604,123.0786,14199.0
2022-01-19 15:30:00,135.28,135.4,134.33,134.36,101552.0,123.0422,123.1514,122.1782,122.2055,101552.0
2022-01-20 09:30:00,134.55,135.25,133.99,135.25,12258.0,122.3783,123.015,121.8689,123.015,12258.0
2022-01-20 10:00:00,134.99,135.16,134.45,134.54,10105.0,122.7785,122.9331,122.2873,122.3692,10105.0
2022-01-20 10:30:00,134.52,135.25,134.51,135.05,11937.0,122.351,123.015,122.3419,122.8331,11937.0
2022-01-20 11:00:00,135.13,135.28,134.87,134.91,7716.0,122.9058,123.0422,122.6693,122.7057,7716.0
2022-01-20 11:30:00,134.99,135.27,134.32,134.35,10799.0,122.7785,123.0332,122.1691,122.1964,10799.0
2022-01-20 12:00:00,134.39,134.5,134.25,134.48,6632.0,122.2328,122.3328,122.1054,122.3146,6632.0
2022-01-20 12:30:00,134.52,134.72,134.42,134.51,8360.0,122.351,122.5329,122.26,122.3419,8360.0
2022-01-20 13:00:00,134.43,134.51,134.06,134.25,10767.0,122.2691,122.3419,121.9326,122.1054,10767.0
2022-01-20 13:30:00,134.24,134.24,133.79,133.83,19841.0,122.0963,122.0963,121.687,121.7234,19841.0
2022-01-20 14:00:00,133.92,134.2,133.46,133.52,9570.0,121.8053,122.0599,121.3869,121.4415,9570.0
2022-01-20 14:30:00,133.42,133.46,133.08,133.3,20076.0,121.3505,121.3869,121.0413,121.2414,20076.0
2022-01-20 15:00:00,133.27,133.39,132.47,132.65,27226.0,121.2141,121.3232,120.4864,120.6502,27226.0
2022-01-20 15:30:00,132.56,132.65,131.07,131.47,95233.0,120.5683,120.6502,119.2131,119.5769,95233.0
2022-01-21 09:30:00,131.45,131.78,130.6,131.61,39737.0,119.5587,119.8589,118.7856,119.7042,39737.0
2022-01-21 10:00:00,131.72,131.72,130.36,131.31,9640.0,119.8043,119.8043,118.5673,119.4314,9640.0
2022-01-21 10:30:00,130.98,132.28,130.97,132.0,15077.0,119.1312,120.3136,119.1221,120.059,15077.0
2022-01-21 11:00:00,132.14,132.95,131.89,132.43,20452.0,120.1863,120.923,119.9589,120.4501,20452.0
2022-01-21 11:30:00,132.15,132.16,131.58,132.02,17161.0,120.1954,120.2045,119.677,120.0772,17161.0
2022-01-21 12:00:00,131.99,132.01,131.29,131.55,22624.0,120.0499,120.0681,119.4132,119.6497,22624.0
2022-01-21 12:30:00,131.55,131.97,131.29,131.55,14133.0,119.6497,120.0317,119.4132,119.6497,14133.0
2022-01-21 13:00:00,131.61,132.19,131.32,131.68,12465.0,119.7042,120.2318,119.4405,119.7679,12465.0
2022-01-21 13:30:00,131.68,132.09,131.35,131.35,10896.0,119.7679,120.1408,119.4678,119.4678,10896.0
2022-01-21 14:00:00,131.48,131.59,130.8,130.8,9816.0,119.586,119.6861,118.9675,118.9675,9816.0
2022-01-21 14:30:00,130.92,131.38,130.9,130.9,7908.0,119.0767,119.495,119.0585,119.0585,7908.0
2022-01-21 15:00:00,130.87,130.95,130.19,130.19,13600.0,119.0312,119.1039,118.4127,118.4127,13600.0
2022-01-21 15:30:00,130.38,131.01,130.3,130.53,71460.0,118.5855,119.1585,118.5127,118.7219,71460.0
2022-01-24 09:30:00,128.64,130.37,128.11,129.53,37591.0,117.0029,118.5764,116.5209,117.8124,37591.0
2022-01-24 10:00:00,129.59,130.21,128.8,129.97,17087.0,117.867,118.4309,117.1484,118.2126,17087.0
2022-01-24 10:30:00,130.12,130.94,130.11,130.36,17116.0,118.349,119.0949,118.3399,118.5673,17116.0
2022-01-24 11:00:00,130.22,131.22,129.49,131.22,29888.0,118.44,119.3495,117.776,119.3495,29888.0
2022-01-24 11:30:00,131.04,131.3,130.25,131.15,28838.0,119.1858,119.4223,118.4673,119.2859,28838.0
2022-01-24 12:00:00,131.06,131.35,130.6,130.93,28450.0,119.204,119.4678,118.7856,119.0858,28450.0
2022-01-24 12:30:00,130.93,131.48,130.2,131.46,30563.0,119.0858,119.586,118.4218,119.5678,30563.0
2022-01-24 13:00:00,131.45,132.47,131.16,131.36,25557.0,119.5587,120.4864,119.295,119.4769,25557.0
2022-01-24 13:30:00,131.49,133.0,131.38,132.99,14362.0,119.5951,120.9685,119.495,120.9594,14362.0
2022-01-24 14:00:00,133.25,133.54,131.87,131.95,20329.0,121.1959,121.4597,119.9407,120.0135,20329.0
2022-01-24 14:30:00,132.1,132.87,131.88,132.87,23250.0,120.1499,120.8503,119.9498,120.8503,23250.0
2022-01-24 15:00:00,132.89,133.73,132.86,133.46,20910.0,120.8685,121.6325,120.8412,121.3869,20910.0
2022-01-24 15:30:00,133.28,135.44,133.2,134.97,97174.0,121.2232,123.1878,121.1504,122.7603,97174.0
2022-01-25 09:30:00,132.47,133.37,130.09,130.74,42409.0,120.4864,121.305,118.3217,118.9129,42409.0
2022-01-25 10:00:00,130.74,132.3,129.75,132.14,33410.0,118.9129,120.3318,118.0125,120.1863,33410.0
2022-01-25 10:30:00,132.0,132.45,131.12,131.12,20922.0,120.059,120.4683,119.2586,119.2586,20922.0
2022-01-25 11:00:00,131.32,132.26,130.7,132.12,17419.0,119.4405,120.2954,118.8766,120.1681,17419.0
2022-01-25 11:30:00,132.01,132.01,130.74,130.74,13517.0,120.0681,120.0681,118.9129,118.9129,13517.0
2022-01-25 12:00:00,130.68,131.82,130.57,131.53,10092.0,118.8584,119.8952,118.7583,119.6315,10092.0
2022-01-25 12:30:00,131.31,131.32,130.45,130.74,19049.0,119.4314,119.4405,118.6492,118.9129,19049.0
2022-01-25 13:00:00,130.75,130.75,130.11,130.69,10516.0,118.922,118.922,118.3399,118.8675,10516.0
2022-01-25 13:30:00,130.71,131.85,130.68,131.82,39182.0,118.8857,119.9225,118.8584,119.8952,39182.0
2022-01-25 14:00:00,131.83,132.33,131.51,132.15,10143.0,119.9043,120.3591,119.6133,120.1954,10143.0
2022-01-25 14:30:00,132.2,133.0,131.9,133.0,11519.0,120.2409,120.9685,119.968,120.9685,11519.0
2022-01-25 15:00:00,132.99,132.99,131.9,131.9,13083.0,120.9594,120.9594,119.968,119.968,13083.0
2022-01-25 15:30:00,131.92,132.22,131.19,131.66,76769.0,119.9862,120.2591,119.3222,119.7497,76769.0
2022-01-26 09:30:00,133.0,133.59,131.88,133.52,23526.0,120.9685,121.5051,119.9498,121.4415,23526.0
2022-01-26 10:00:00,133.47,133.74,132.38,132.4,12377.0,121.396,121.6416,120.4046,120.4228,12377.0
2022-01-26 10:30:00,132.3,132.77,132.15,132.43,14220.0,120.3318,120.7593,120.1954,120.4501,14220.0
2022-01-26 11:00:00,132.41,133.0,132.31,132.89,12823.0,120.4319,120.9685,120.3409,120.8685,12823.0
2022-01-26 11:30:00,133.03,133.03,132.11,132.57,16487.0,120.9958,120.9958,120.159,120.5774,16487.0
2022-01-26 12:00:00,132.58,132.77,132.19,132.59,14968.0,120.5865,120.7593,120.2318,120.5956,14968.0
2022-01-26 12:30:00,132.56,132.69,132.43,132.56,13954.0,120.5683,120.6865,120.4501,120.5683,13954.0
2022-01-26 13:00:00,132.57,132.59,132.17,132.51,12608.0,120.5774,120.5956,120.2136,120.5228,12608.0
2022-01-26 13:30:00,132.5,133.66,132.5,133.66,43742.0,120.5137,121.5688,120.5137,121.5688,43742.0
2022-01-26 14:00:00,133.99,134.47,133.23,134.46,45100.0,121.8689,122.3055,121.1777,122.2964,45100.0
2022-01-26 14:30:00,134.41,134.57,132.81,133.58,71301.0,122.2509,122.3965,120.7957,121.496,71301.0
2022-01-26 15:00:00,133.68,133.71,131.18,131.57,95076.0,121.587,121.6143,119.3131,119.6679,95076.0
2022-01-26 15:30:00,131.63,132.84,131.42,132.0,122558.0,119.7224,120.823,119.5314,120.059,122558.0
2022-01-27 09:30:00,133.79,134.94,133.48,134.08,33249.0,121.687,122.733,121.4051,121.9508,33249.0
2022-01-27 10:00:00,134.08,134.08,132.68,132.68,11728.0,121.9508,121.9508,120.6774,120.6774,11728.0
2022-01-27 10:30:00,132.67,133.42,132.55,133.25,10309.0,120.6684,121.3505,120.5592,121.1959,10309.0
2022-01-27 11:00:00,133.52,134.0,132.33,132.4,18287.0,121.4415,121.878,120.3591,120.4228,18287.0
2022-01-27 11:30:00,132.45,132.73,132.05,132.4,16309.0,120.4683,120.7229,120.1044,120.4228,16309.0
2022-01-27 12:00:00,132.34,132.34,130.93,131.06,17482.0,120.3682,120.3682,119.0858,119.204,17482.0
2022-01-27 12:30:00,131.09,131.18,130.13,130.61,14242.0,119.2313,119.3131,118.3581,118.7947,14242.0
2022-01-27 13:00:00,130.52,130.56,129.55,129.74,11324.0,118.7128,118.7492,117.8306,118.0034,11324.0
2022-01-27 13:30:00,129.76,130.03,129.42,130.03,14269.0,118.0216,118.2672,117.7124,118.2672,14269.0
2022-01-27 14:00:00,130.0,130.52,129.47,129.66,9570.0,118.2399,118.7128,117.7578,117.9306,9570.0
2022-01-27 14:30:00,129.69,130.34,129.35,129.82,12272.0,117.9579,118.5491,117.6487,118.0762,12272.0
2022-01-27 15:00:00,129.92,130.34,129.41,130.05,12308.0,118.1671,118.5491,117.7033,118.2854,12308.0
2022-01-27 15:30:00,130.17,130.64,129.64,129.88,69775.0,118.3945,118.822,117.9125,118.1307,69775.0
2022-01-28 09:30:00,129.59,130.64,127.92,128.18,34254.0,117.867,118.822,116.348,116.5845,34254.0
2022-01-28 10:00:00,128.31,128.68,127.44,127.84,27044.0,116.7028,117.0393,115.9115,116.2753,27044.0
2022-01-28 10:30:00,127.87,128.0,126.77,127.75,14267.0,116.3026,116.4208,115.3021,116.1934,14267.0
2022-01-28 11:00:00,127.9,128.33,127.49,127.99,14502.0,116.3299,116.721,115.9569,116.4117,14502.0
2022-01-28 11:30:00,127.93,128.69,127.74,128.68,12470.0,116.3571,117.0484,116.1843,117.0393,12470.0
2022-01-28 12:00:00,128.56,128.93,128.06,128.23,16432.0,116.9302,117.2667,116.4754,116.63,16432.0
2022-01-28 12:30:00,128.24,128.42,127.64,127.77,14260.0,116.6391,116.8028,116.0934,116.2116,14260.0
2022-01-28 13:00:00,127.79,128.27,127.75,128.06,7805.0,116.2298,116.6664,116.1934,116.4754,7805.0
2022-01-28 13:30:00,128.25,129.0,128.25,128.83,10046.0,116.6482,117.3303,116.6482,117.1757,10046.0
2022-01-28 14:00:00,128.86,128.97,127.57,127.61,9807.0,117.203,117.3031,116.0297,116.0661,9807.0
2022-01-28 14:30:00,127.5,128.76,127.41,128.68,14337.0,115.966,117.1121,115.8842,117.0393,14337.0
2022-01-28 15:00:00,128.84,129.2,128.59,129.15,10645.0,117.1848,117.5123,116.9574,117.4668,10645.0
2022-01-28 15:30:00,129.07,130.41,128.81,130.39,80673.0,117.394,118.6128,117.1575,118.5946,80673.0
2022-01-31 09:30:00,129.33,130.33,129.05,129.85,30172.0,117.6305,118.54,117.3758,118.1035,30172.0
2022-01-31 10:00:00,129.84,130.96,129.79,130.58,18373.0,118.0944,119.113,118.0489,118.7674,18373.0
2022-01-31 10:30:00,130.61,131.5,130.59,131.33,25019.0,118.7947,119.6042,118.7765,119.4496,25019.0
2022-01-31 11:00:00,131.55,131.69,130.99,131.39,27369.0,119.6497,119.777,119.1403,119.5041,27369.0
2022-01-31 11:30:00,131.41,131.71,131.17,131.7,19067.0,119.5223,119.7952,119.304,119.7861,19067.0
2022-01-31 12:00:00,131.73,132.21,131.68,132.05,18737.0,119.8134,120.25,119.7679,120.1044,18737.0
2022-01-31 12:30:00,132.09,132.16,131.85,131.99,12673.0,120.1408,120.2045,119.9225,120.0499,12673.0
2022-01-31 13:00:00,131.95,132.56,131.86,132.35,20704.0,120.0135,120.5683,119.9316,120.3773,20704.0
2022-01-31 13:30:00,132.36,132.56,132.2,132.36,15481.0,120.3864,120.5683,120.2409,120.3864,15481.0
2022-01-31 14:00:00,132.34,132.87,132.34,132.79,21020.0,120.3682,120.8503,120.3682,120.7775,21020.0
2022-01-31 14:30:00,132.8,133.12,132.67,132.77,29636.0,120.7866,121.0776,120.6684,120.7593,29636.0
2022-01-31 15:00:00,132.78,132.8,131.81,132.19,36316.0,120.7684,120.7866,119.8862,120.2318,36316.0
2022-01-31 15:30:00,132.15,133.27,132.07,133.22,102310.0,120.1954,121.2141,120.1226,121.1686,102310.0
2022-02-01 09:30:00,133.96,134.19,132.69,132.69,24924.0,121.8417,122.0508,120.6865,120.6865,24924.0
2022-02-01 10:00:00,132.69,132.96,131.57,131.99,13670.0,120.6865,120.9321,119.6679,120.0499,13670.0
2022-02-01 10:30:00,132.15,132.46,131.86,132.12,10623.0,120.1954,120.4773,119.9316,120.1681,10623.0
2022-02-01 11:00:00,132.3,132.66,132.16,132.16,13234.0,120.3318,120.6593,120.2045,120.2045,13234.0
2022-02-01 11:30:00,132.11,132.63,131.79,132.54,8891.0,120.159,120.632,119.868,120.5501,8891.0
2022-02-01 12:00:00,132.49,133.01,132.49,133.01,25802.0,120.5046,120.9776,120.5046,120.9776,25802.0
2022-02-01 12:30:00,132.97,133.29,132.85,133.28,15628.0,120.9412,121.2323,120.8321,121.2232,15628.0
2022-02-01 13:00:00,133.22,133.79,132.97,133.68,58996.0,121.1686,121.687,120.9412,121.587,58996.0
2022-02-01 13:30:00,133.64,133.71,133.28,133.53,10448.0,121.5506,121.6143,121.2232,121.4506,10448.0
2022-02-01 14:00:00,133.56,133.59,133.06,133.3,6461.0,121.4778,121.5051,121.0231,121.2414,6461.0
2022-02-01 14:30:00,133.32,133.52,133.19,133.47,7986.0,121.2596,121.4415,121.1413,121.396,7986.0
2022-02-01 15:00:00,133.7,134.14,133.7,134.05,6544.0,121.6052,122.0054,121.6052,121.9235,6544.0
2022-02-01 15:30:00,134.11,134.54,133.97,134.27,57609.0,121.9781,122.3692,121.8508,122.1236,57609.0
2022-02-02 09:30:00,134.25,135.08,133.63,133.73,19010.0,122.1054,122.8603,121.5415,121.6325,19010.0
2022-02-02 10:00:00,133.9,134.3,133.17,133.17,16462.0,121.7871,122.1509,121.1231,121.1231,16462.0
2022-02-02 10:30:00,133.23,134.09,133.0,133.88,12785.0,121.1777,121.9599,120.9685,121.7689,12785.0
2022-02-02 11:00:00,133.72,134.33,133.67,134.23,12424.0,121.6234,122.1782,121.5779,122.0872,12424.0
2022-02-02 11:30:00,134.0,134.07,133.63,134.05,14523.0,121.878,121.9417,121.5415,121.9235,14523.0
2022-02-02 12:00:00,134.02,134.44,134.0,134.41,7751.0,121.8962,122.2782,121.878,122.2509,7751.0
2022-02-02 12:30:00,134.32,134.68,134.32,134.68,10086.0,122.1691,122.4965,122.1691,122.4965,10086.0
2022-02-02 13:00:00,134.77,134.9,134.09,134.24,15328.0,122.5784,122.6966,121.9599,122.0963,15328.0
2022-02-02 13:30:00,134.37,135.03,134.37,135.03,6978.0,122.2146,122.8149,122.2146,122.8149,6978.0
2022-02-02 14:00:00,134.9,135.01,134.75,134.87,8380.0,122.6966,122.7967,122.5602,122.6693,8380.0
2022-02-02 14:30:00,134.92,135.39,134.8,135.26,9355.0,122.7148,123.1423,122.6057,123.0241,9355.0
2022-02-02 15:00:00,135.19,135.71,135.19,135.4,26708.0,122.9604,123.4333,122.9604,123.1514,26708.0
2022-02-02 15:30:00,135.5,135.6,135.18,135.3,84001.0,123.2423,123.3333,122.9513,123.0604,84001.0
2022-02-03 09:30:00,135.06,135.2,133.58,134.0,13869.0,122.8421,122.9695,121.496,121.878,13869.0
2022-02-03 10:00:00,134.0,134.45,133.89,134.28,10406.0,121.878,122.2873,121.778,122.1327,10406.0
2022-02-03 10:30:00,134.29,135.08,134.29,134.88,10992.0,122.1418,122.8603,122.1418,122.6784,10992.0
2022-02-03 11:00:00,135.07,135.13,134.51,134.51,6805.0,122.8512,122.9058,122.3419,122.3419,6805.0
2022-02-03 11:30:00,134.6,134.75,134.11,134.21,9029.0,122.4238,122.5602,121.9781,122.069,9029.0
2022-02-03 12:00:00,134.19,134.37,134.04,134.37,8995.0,122.0508,122.2146,121.9144,122.2146,8995.0
2022-02-03 12:30:00,134.28,134.68,134.15,134.68,8004.0,122.1327,122.4965,122.0145,122.4965,8004.0
2022-02-03 13:00:00,134.57,134.57,133.96,133.97,7823.0,122.3965,122.3965,121.8417,121.8508,7823.0
2022-02-03 13:30:00,134.04,134.5,134.04,134.3,5010.0,121.9144,122.3328,121.9144,122.1509,5010.0
2022-02-03 14:00:00,134.34,134.41,133.81,133.92,8797.0,122.1873,122.2509,121.7052,121.8053,8797.0
2022-02-03 14:30:00,133.76,133.91,133.25,133.7,9768.0,121.6597,121.7962,121.1959,121.6052,9768.0
2022-02-03 15:00:00,133.66,133.7,133.18,133.39,11342.0,121.5688,121.6052,121.1322,121.3232,11342.0
2022-02-03 15:30:00,133.41,133.43,132.35,132.73,85802.0,121.3414,121.3596,120.3773,120.7229,85802.0
2022-02-04 09:30:00,131.68,132.27,130.61,130.87,13046.0,119.7679,120.3045,118.7947,119.0312,13046.0
2022-02-04 10:00:00,130.8,130.8,129.5,129.5,14267.0,118.9675,118.9675,117.7851,117.7851,14267.0
2022-02-04 10:30:00,129.7,129.73,128.56,128.73,13273.0,117.967,117.9943,116.9302,117.0848,13273.0
2022-02-04 11:00:00,128.63,129.27,128.52,129.12,18444.0,116.9938,117.5759,116.8938,117.4395,18444.0
2022-02-04 11:30:00,129.21,129.93,129.2,129.75,15245.0,117.5214,118.1762,117.5123,118.0125,15245.0
2022-02-04 12:00:00,129.73,129.82,129.4,129.66,7461.0,117.9943,118.0762,117.6942,117.9306,7461.0
2022-02-04 12:30:00,129.67,130.06,129.56,130.06,16978.0,117.9397,118.2945,117.8397,118.2945,16978.0
2022-02-04 13:00:00,130.12,130.37,129.74,129.83,11061.0,118.349,118.5764,118.0034,118.0853,11061.0
2022-02-04 13:30:00,129.89,130.13,129.85,129.85,6697.0,118.1398,118.3581,118.1035,118.1035,6697.0
2022-02-04 14:00:00,130.04,130.07,129.52,129.68,10573.0,118.2763,118.3036,117.8033,117.9488,10573.0
2022-02-04 14:30:00,129.67,130.19,129.67,130.07,9059.0,117.9397,118.4127,117.9397,118.3036,9059.0
2022-02-04 15:00:00,130.11,130.7,130.11,130.51,24124.0,118.3399,118.8766,118.3399,118.7038,24124.0
2022-02-04 15:30:00,130.56,130.82,129.81,129.81,87426.0,118.7492,118.9857,118.0671,118.0671,87426.0
2022-02-07 09:30:00,130.0,130.09,128.91,128.93,13023.0,118.2399,118.3217,117.2485,117.2667,13023.0
2022-02-07 10:00:00,129.14,129.53,128.87,129.33,7852.0,117.4577,117.8124,117.2121,117.6305,7852.0
2022-02-07 10:30:00,129.4,129.73,129.19,129.33,6086.0,117.6942,117.9943,117.5032,117.6305,6086.0
2022-02-07 11:00:00,129.32,129.33,128.86,129.0,12341.0,117.6214,117.6305,117.203,117.3303,12341.0
2022-02-07 11:30:00,128.99,128.99,128.19,128.81,12312.0,117.3213,117.3213,116.5936,117.1575,12312.0
2022-02-07 12:00:00,128.68,128.68,128.28,128.32,7627.0,117.0393,117.0393,116.6755,116.7119,7627.0
2022-02-07 12:30:00,128.26,129.19,128.25,128.92,12544.0,116.6573,117.5032,116.6482,117.2576,12544.0
2022-02-07 13:00:00,128.95,129.39,128.86,129.39,6363.0,117.2849,117.6851,117.203,117.6851,6363.0
2022-02-07 13:30:00,129.35,129.44,129.15,129.32,9631.0,117.6487,117.7305,117.4668,117.6214,9631.0
2022-02-07 14:00:00,129.3,129.3,129.07,129.2,10233.0,117.6032,117.6032,117.394,117.5123,10233.0
2022-02-07 14:30:00,129.13,129.46,129.13,129.41,10799.0,117.4486,117.7487,117.4486,117.7033,10799.0
2022-02-07 15:00:00,129.32,129.67,129.11,129.12,24372.0,117.6214,117.9397,117.4304,117.4395,24372.0
2022-02-07 15:30:00,129.11,129.24,128.13,128.21,115797.0,117.4304,117.5486,116.5391,116.6118,115797.0
2022-02-08 09:30:00,128.99,129.57,128.48,129.51,17505.0,117.3213,117.8488,116.8574,117.7942,17505.0
2022-02-08 10:00:00,129.38,130.2,129.32,130.09,11165.0,117.676,118.4218,117.6214,118.3217,11165.0
2022-02-08 10:30:00,130.11,130.45,130.07,130.39,8155.0,118.3399,118.6492,118.3036,118.5946,8155.0
2022-02-08 11:00:00,130.57,130.75,130.39,130.66,9309.0,118.7583,118.922,118.5946,118.8402,9309.0
2022-02-08 11:30:00,130.74,131.35,130.74,131.15,14192.0,118.9129,119.4678,118.9129,119.2859,14192.0
2022-02-08 12:00:00,131.22,131.22,130.84,130.96,10175.0,119.3495,119.3495,119.0039,119.113,10175.0
2022-02-08 12:30:00,131.09,131.21,130.92,130.96,5722.0,119.2313,119.3404,119.0767,119.113,5722.0
2022-02-08 13:00:00,130.9,130.96,130.53,130.67,18771.0,119.0585,119.113,118.7219,118.8493,18771.0
2022-02-08 13:30:00,130.75,130.94,130.29,130.44,15718.0,118.922,119.0949,118.5037,118.6401,15718.0
2022-02-08 14:00:00,130.49,130.64,129.9,130.0,7803.0,118.6856,118.822,118.1489,118.2399,7803.0
2022-02-08 14:30:00,129.98,129.98,129.61,129.81,9935.0,118.2217,118.2217,117.8852,118.0671,9935.0
2022-02-08 15:00:00,129.76,130.31,129.74,130.2,14608.0,118.0216,118.5218,118.0034,118.4218,14608.0
2022-02-08 15:30:00,130.25,130.44,129.95,130.17,50702.0,118.4673,118.6401,118.1944,118.3945,50702.0
2022-02-09 09:30:00,131.05,133.0,131.05,132.77,20772.0,119.1949,120.9685,119.1949,120.7593,20772.0
2022-02-09 10:00:00,132.65,133.23,132.65,132.95,8815.0,120.6502,121.1777,120.6502,120.923,8815.0
2022-02-09 10:30:00,132.93,133.35,132.92,133.01,13142.0,120.9048,121.2868,120.8957,120.9776,13142.0
2022-02-09 11:00:00,133.02,133.26,132.45,132.54,12880.0,120.9867,121.205,120.4683,120.5501,12880.0
2022-02-09 11:30:00,132.56,132.75,132.36,132.71,10522.0,120.5683,120.7411,120.3864,120.7047,10522.0
2022-02-09 12:00:00,132.75,132.94,132.61,132.68,8567.0,120.7411,120.9139,120.6138,120.6774,8567.0
2022-02-09 12:30:00,132.66,132.82,132.39,132.39,9127.0,120.6593,120.8048,120.4137,120.4137,9127.0
2022-02-09 13:00:00,132.37,132.49,132.21,132.48,6178.0,120.3955,120.5046,120.25,120.4955,6178.0
2022-02-09 13:30:00,132.51,132.56,132.37,132.38,6596.0,120.5228,120.5683,120.3955,120.4046,6596.0
2022-02-09 14:00:00,132.37,132.53,132.34,132.45,6027.0,120.3955,120.541,120.3682,120.4683,6027.0
2022-02-09 14:30:00,132.43,132.43,131.95,132.0,10852.0,120.4501,120.4501,120.0135,120.059,10852.0
2022-02-09 15:00:00,132.0,132.0,131.73,131.97,7993.0,120.059,120.059,119.8134,120.0317,7993.0
2022-02-09 15:30:00,131.96,132.37,131.89,132.1,45696.0,120.0226,120.3955,119.9589,120.1499,45696.0
2022-02-10 09:30:00,129.65,129.95,128.75,129.94,36296.0,117.9215,118.1944,117.103,118.1853,36296.0
2022-02-10 10:00:00,130.0,130.33,129.22,129.49,19688.0,118.2399,118.54,117.5304,117.776,19688.0
2022-02-10 10:30:00,129.47,129.99,129.23,129.78,18300.0,117.7578,118.2308,117.5395,118.0398,18300.0
2022-02-10 11:00:00,129.8,130.0,129.38,129.65,29183.0,118.058,118.2399,117.676,117.9215,29183.0
2022-02-10 11:30:00,129.66,129.86,129.27,129.81,15124.0,117.9306,118.1126,117.5759,118.0671,15124.0
2022-02-10 12:00:00,129.77,130.39,129.67,130.34,25034.0,118.0307,118.5946,117.9397,118.5491,25034.0
2022-02-10 12:30:00,130.31,130.46,129.29,129.33,11753.0,118.5218,118.6583,117.5941,117.6305,11753.0
2022-02-10 13:00:00,129.32,129.41,128.83,128.89,18813.0,117.6214,117.7033,117.1757,117.2303,18813.0
2022-02-10 13:30:00,128.76,128.85,128.28,128.72,9378.0,117.1121,117.1939,116.6755,117.0757,9378.0
2022-02-10 14:00:00,128.72,128.72,127.76,128.19,15486.0,117.0757,117.0757,116.2025,116.5936,15486.0
2022-02-10 14:30:00,128.17,128.51,127.97,128.03,17043.0,116.5754,116.8847,116.3935,116.4481,17043.0
2022-02-10 15:00:00,128.05,128.26,127.42,127.65,40884.0,116.4663,116.6573,115.8933,116.1025,40884.0
2022-02-10 15:30:00,127.67,127.67,126.59,127.37,105438.0,116.1207,116.1207,115.1384,115.8478,105438.0
2022-02-11 09:30:00,127.79,128.57,127.47,128.15,23696.0,116.2298,116.9392,115.9388,116.5572,23696.0
2022-02-11 10:00:00,128.19,128.76,127.97,128.71,15877.0,116.5936,117.1121,116.3935,117.0666,15877.0
2022-02-11 10:30:00,128.6,128.81,127.84,127.93,8362.0,116.9665,117.1575,116.2753,116.3571,8362.0
2022-02-11 11:00:00,128.01,128.44,128.01,128.08,8412.0,116.4299,116.821,116.4299,116.4936,8412.0
2022-02-11 11:30:00,128.09,128.18,127.49,128.05,9185.0,116.5027,116.5845,115.9569,116.4663,9185.0
2022-02-11 12:00:00,127.97,128.26,127.91,128.11,7406.0,116.3935,116.6573,116.339,116.5209,7406.0
2022-02-11 12:30:00,128.06,128.18,127.75,127.83,6823.0,116.4754,116.5845,116.1934,116.2662,6823.0
2022-02-11 13:00:00,127.78,128.03,127.6,127.6,10718.0,116.2207,116.4481,116.057,116.057,10718.0
2022-02-11 13:30:00,127.55,127.55,126.16,126.41,14716.0,116.0115,116.0115,114.7473,114.9746,14716.0
2022-02-11 14:00:00,126.28,127.2,126.1,126.73,7985.0,114.8564,115.6932,114.6927,115.2657,7985.0
2022-02-11 14:30:00,126.56,127.21,126.31,126.82,19893.0,115.1111,115.7023,114.8837,115.3476,19893.0
2022-02-11 15:00:00,126.89,127.29,126.63,126.9,14622.0,115.4112,115.775,115.1747,115.4203,14622.0
2022-02-11 15:30:00,127.01,127.35,126.4,126.69,51590.0,115.5204,115.8296,114.9656,115.2293,51590.0
2022-02-14 09:30:00,126.44,127.54,126.21,126.71,30927.0,115.0019,116.0024,114.7927,115.2475,30927.0
2022-02-14 10:00:00,126.76,127.09,125.98,127.02,41893.0,115.293,115.5931,114.5835,115.5295,41893.0
2022-02-14 10:30:00,126.88,126.92,126.08,126.08,14477.0,115.4021,115.4385,114.6745,114.6745,14477.0
2022-02-14 11:00:00,126.26,127.35,126.07,127.29,19153.0,114.8382,115.8296,114.6654,115.775,19153.0
2022-02-14 11:30:00,127.17,127.65,126.91,127.39,22910.0,115.6659,116.1025,115.4294,115.866,22910.0
2022-02-14 12:00:00,127.48,128.03,127.26,127.98,17677.0,115.9479,116.4481,115.7478,116.4026,17677.0
2022-02-14 12:30:00,128.03,128.39,127.86,128.36,41520.0,116.4481,116.7755,116.2935,116.7482,41520.0
2022-02-14 13:00:00,128.39,128.65,128.01,128.09,17630.0,116.7755,117.012,116.4299,116.5027,17630.0
2022-02-14 13:30:00,127.88,127.96,126.61,126.68,10267.0,116.3117,116.3844,115.1566,115.2202,10267.0
2022-02-14 14:00:00,126.64,127.0,126.4,126.95,10066.0,115.1838,115.5113,114.9656,115.4658,10066.0
2022-02-14 14:30:00,126.81,127.34,126.67,127.25,15403.0,115.3385,115.8205,115.2111,115.7387,15403.0
2022-02-14 15:00:00,127.2,127.66,127.0,127.48,12118.0,115.6932,116.1116,115.5113,115.9479,12118.0
2022-02-14 15:30:00,127.55,127.98,127.02,127.03,112580.0,116.0115,116.4026,115.5295,115.5386,112580.0
2022-02-15 09:30:00,128.83,129.02,127.58,127.95,32979.0,117.1757,117.3485,116.0388,116.3753,32979.0
2022-02-15 10:00:00,128.21,128.29,127.67,128.04,18122.0,116.6118,116.6846,116.1207,116.4572,18122.0
2022-02-15 10:30:00,128.09,128.77,127.82,128.62,21789.0,116.5027,117.1212,116.2571,116.9847,21789.0
2022-02-15 11:00:00,128.61,128.76,128.27,128.35,13881.0,116.9756,117.1121,116.6664,116.7392,13881.0
2022-02-15 11:30:00,128.36,128.8,128.35,128.7,15519.0,116.7482,117.1484,116.7392,117.0575,15519.0
2022-02-15 12:00:00,128.82,128.82,128.26,128.44,11437.0,117.1666,117.1666,116.6573,116.821,11437.0
2022-02-15 12:30:00,128.44,128.66,128.18,128.41,18075.0,116.821,117.0211,116.5845,116.7937,18075.0
2022-02-15 13:00:00,128.49,129.26,128.49,129.25,15978.0,116.8665,117.5668,116.8665,117.5577,15978.0
2022-02-15 13:30:00,129.31,129.7,129.22,129.7,15875.0,117.6123,117.967,117.5304,117.967,15875.0
2022-02-15 14:00:00,129.6,129.6,129.12,129.28,9326.0,117.8761,117.8761,117.4395,117.585,9326.0
2022-02-15 14:30:00,129.29,129.35,129.02,129.02,12739.0,117.5941,117.6487,117.3485,117.3485,12739.0
2022-02-15 15:00:00,129.03,129.24,128.88,128.93,14808.0,117.3576,117.5486,117.2212,117.2667,14808.0
2022-02-15 15:30:00,129.03,129.26,128.39,129.01,96559.0,117.3576,117.5668,116.7755,117.3394,96559.0
2022-02-16 09:30:00,128.29,129.59,128.29,129.25,15838.0,116.6846,117.867,116.6846,117.5577,15838.0
2022-02-16 10:00:00,129.15,129.32,128.33,128.5,17966.0,117.4668,117.6214,116.721,116.8756,17966.0
2022-02-16 10:30:00,128.55,128.79,127.58,127.83,13481.0,116.9211,117.1393,116.0388,116.2662,13481.0
2022-02-16 11:00:00,127.85,128.63,127.85,128.63,16103.0,116.2844,116.9938,116.2844,116.9938,16103.0
2022-02-16 11:30:00,128.6,129.11,128.59,128.67,28640.0,116.9665,117.4304,116.9574,117.0302,28640.0
2022-02-16 12:00:00,128.7,129.18,128.6,129.11,36291.0,117.0575,117.4941,116.9665,117.4304,36291.0
2022-02-16 12:30:00,129.08,129.39,128.58,129.03,20946.0,117.4031,117.6851,116.9483,117.3576,20946.0
2022-02-16 13:00:00,129.06,129.25,128.92,128.97,8516.0,117.3849,117.5577,117.2576,117.3031,8516.0
2022-02-16 13:30:00,128.94,129.05,128.79,128.94,9243.0,117.2758,117.3758,117.1393,117.2758,9243.0
2022-02-16 14:00:00,128.94,129.78,128.94,129.68,12446.0,117.2758,118.0398,117.2758,117.9488,12446.0
2022-02-16 14:30:00,129.72,129.88,129.33,129.71,13435.0,117.9852,118.1307,117.6305,117.9761,13435.0
2022-02-16 15:00:00,129.75,130.14,129.66,130.09,16103.0,118.0125,118.3672,117.9306,118.3217,16103.0
2022-02-16 15:30:00,130.09,130.57,129.82,130.05,114630.0,118.3217,118.7583,118.0762,118.2854,114630.0
2022-02-17 09:30:00,130.38,133.98,129.29,129.75,99200.0,118.5855,121.8598,117.5941,118.0125,99200.0
2022-02-17 10:00:00,129.63,130.74,129.37,130.51,41123.0,117.9034,118.9129,117.6669,118.7038,41123.0
2022-02-17 10:30:00,130.49,131.12,130.18,130.43,40448.0,118.6856,119.2586,118.4036,118.631,40448.0
2022-02-17 11:00:00,130.3,130.32,129.08,129.49,21516.0,118.5127,118.5309,117.4031,117.776,21516.0
2022-02-17 11:30:00,129.43,131.25,129.37,130.78,33237.0,117.7215,119.3768,117.6669,118.9493,33237.0
2022-02-17 12:00:00,130.77,130.84,129.73,130.25,12754.0,118.9402,119.0039,117.9943,118.4673,12754.0
2022-02-17 12:30:00,130.17,130.52,129.19,129.36,13977.0,118.3945,118.7128,117.5032,117.6578,13977.0
2022-02-17 13:00:00,129.26,129.85,129.24,129.85,10073.0,117.5668,118.1035,117.5486,118.1035,10073.0
2022-02-17 13:30:00,129.83,130.04,129.04,129.12,16515.0,118.0853,118.2763,117.3667,117.4395,16515.0
2022-02-17 14:00:00,129.05,129.05,128.07,128.08,15785.0,117.3758,117.3758,116.4845,116.4936,15785.0
2022-02-17 14:30:00,128.16,128.45,127.92,128.28,14369.0,116.5663,116.8301,116.348,116.6755,14369.0
2022-02-17 15:00:00,128.26,128.42,127.86,128.19,17657.0,116.6573,116.8028,116.2935,116.5936,17657.0
2022-02-17 15:30:00,128.24,128.7,127.57,127.78,117627.0,116.6391,117.0575,116.0297,116.2207,117627.0
2022-02-18 09:30:00,128.62,128.88,128.0,128.36,41688.0,116.9847,117.2212,116.4208,116.7482,41688.0
2022-02-18 10:00:00,128.5,128.53,127.87,127.89,13723.0,116.8756,116.9029,116.3026,116.3208,13723.0
2022-02-18 10:30:00,127.79,127.94,127.49,127.7,14017.0,116.2298,116.3662,115.9569,116.148,14017.0
2022-02-18 11:00:00,127.7,127.73,126.89,127.06,18747.0,116.148,116.1752,115.4112,115.5658,18747.0
2022-02-18 11:30:00,127.0,127.72,126.87,126.92,22590.0,115.5113,116.1661,115.393,115.4385,22590.0
2022-02-18 12:00:00,126.94,127.4,126.49,127.3,19902.0,115.4567,115.8751,115.0474,115.7841,19902.0
2022-02-18 12:30:00,127.22,127.47,126.83,127.08,23055.0,115.7114,115.9388,115.3567,115.584,23055.0
2022-02-18 13:00:00,127.09,127.23,126.77,126.89,15655.0,115.5931,115.7205,115.3021,115.4112,15655.0
2022-02-18 13:30:00,126.93,127.68,126.86,127.42,30229.0,115.4476,116.1298,115.3839,115.8933,30229.0
2022-02-18 14:00:00,127.46,127.73,127.18,127.69,19810.0,115.9297,116.1752,115.675,116.1389,19810.0
2022-02-18 14:30:00,127.73,127.87,126.85,127.4,21325.0,116.1752,116.3026,115.3748,115.8751,21325.0
2022-02-18 15:00:00,127.48,127.61,126.85,126.93,23504.0,115.9479,116.0661,115.3748,115.4476,23504.0
2022-02-18 15:30:00,126.87,127.26,126.59,126.91,144571.0,115.393,115.7478,115.1384,115.4294,144571.0
2022-02-22 09:30:00,126.18,126.59,124.48,125.89,47943.0,114.7655,115.1384,113.2192,114.5017,47943.0
2022-02-22 10:00:00,125.86,126.04,125.38,125.77,22081.0,114.4744,114.6381,114.0378,114.3925,22081.0
2022-02-22 10:30:00,125.68,125.7,124.61,124.71,11181.0,114.3107,114.3289,113.3375,113.4284,11181.0
2022-02-22 11:00:00,124.76,124.86,124.09,124.71,13123.0,113.4739,113.5649,112.8645,113.4284,13123.0
2022-02-22 11:30:00,124.67,125.01,124.62,124.86,25082.0,113.3921,113.7013,113.3466,113.5649,25082.0
2022-02-22 12:00:00,124.83,125.13,124.48,124.48,11586.0,113.5376,113.8104,113.2192,113.2192,11586.0
2022-02-22 12:30:00,124.42,124.42,123.51,123.55,12710.0,113.1647,113.1647,112.337,112.3734,12710.0
2022-02-22 13:00:00,123.56,123.77,123.32,123.53,18078.0,112.3825,112.5735,112.1642,112.3552,18078.0
2022-02-22 13:30:00,123.43,123.72,122.97,123.25,12248.0,112.2642,112.528,111.8458,112.1005,12248.0
2022-02-22 14:00:00,123.29,123.29,122.73,122.9,19864.0,112.1369,112.1369,111.6275,111.7822,19864.0
2022-02-22 14:30:00,123.05,124.02,122.75,123.82,35915.0,111.9186,112.8009,111.6457,112.6189,35915.0
2022-02-22 15:00:00,123.85,124.42,123.84,124.08,25821.0,112.6462,113.1647,112.6371,112.8554,25821.0
2022-02-22 15:30:00,123.96,124.12,123.07,123.6,85237.0,112.7463,112.8918,111.9368,112.4188,85237.0
2022-02-23 09:30:00,123.5,124.77,123.08,123.19,28012.0,112.3279,113.483,111.9459,112.0459,28012.0
2022-02-23 10:00:00,123.15,123.26,122.0,122.0,26565.0,112.0096,112.1096,110.9636,110.9636,26565.0
2022-02-23 10:30:00,121.84,122.41,121.37,122.22,54146.0,110.8181,111.3365,110.3906,111.1637,54146.0
2022-02-23 11:00:00,122.33,122.6,121.84,122.33,19348.0,111.2637,111.5093,110.8181,111.2637,19348.0
2022-02-23 11:30:00,122.18,122.63,121.62,122.09,69429.0,111.1273,111.5366,110.618,111.0454,69429.0
2022-02-23 12:00:00,122.02,122.46,121.57,122.41,19532.0,110.9818,111.382,110.5725,111.3365,19532.0
2022-02-23 12:30:00,122.45,122.5,121.43,121.45,29609.0,111.3729,111.4184,110.4452,110.4633,29609.0
2022-02-23 13:00:00,121.44,121.45,120.63,120.67,25849.0,110.4542,110.4633,109.7175,109.7539,25849.0
2022-02-23 13:30:00,120.73,121.06,120.3,120.34,33731.0,109.8085,110.1086,109.4174,109.4538,33731.0
2022-02-23 14:00:00,120.33,120.53,119.45,119.52,40350.0,109.4447,109.6266,108.6443,108.7079,40350.0
2022-02-23 14:30:00,119.71,119.93,118.94,119.0,47102.0,108.8807,109.0808,108.1804,108.235,47102.0
2022-02-23 15:00:00,118.96,119.53,118.73,119.53,44404.0,108.1986,108.717,107.9894,108.717,44404.0
2022-02-23 15:30:00,119.44,119.51,118.67,118.85,100239.0,108.6352,108.6988,107.9348,108.0985,100239.0
2022-02-24 09:30:00,116.28,118.9,115.63,118.62,51506.0,105.761,108.144,105.1698,107.8893,51506.0
2022-02-24 10:00:00,118.53,119.01,117.66,118.59,42493.0,107.8075,108.2441,107.0162,107.8621,42493.0
2022-02-24 10:30:00,118.57,119.49,117.98,118.39,49607.0,107.8439,108.6806,107.3072,107.6802,49607.0
2022-02-24 11:00:00,118.3,118.97,117.9,118.19,20143.0,107.5983,108.2077,107.2345,107.4982,20143.0
2022-02-24 11:30:00,118.16,119.42,117.77,119.4,32813.0,107.471,108.617,107.1162,108.5988,32813.0
2022-02-24 12:00:00,119.33,119.5,118.32,119.14,29768.0,108.5351,108.6897,107.6165,108.3623,29768.0
2022-02-24 12:30:00,119.07,119.64,118.46,118.85,36321.0,108.2986,108.8171,107.7438,108.0985,36321.0
2022-02-24 13:00:00,118.6,119.24,118.46,118.46,20660.0,107.8712,108.4533,107.7438,107.7438,20660.0
2022-02-24 13:30:00,118.5,119.74,118.45,118.92,19601.0,107.7802,108.908,107.7347,108.1622,19601.0
2022-02-24 14:00:00,118.94,119.46,118.7,119.38,14697.0,108.1804,108.6534,107.9621,108.5806,14697.0
2022-02-24 14:30:00,119.4,120.3,119.39,120.25,37581.0,108.5988,109.4174,108.5897,109.3719,37581.0
2022-02-24 15:00:00,120.26,120.39,119.75,119.8,43786.0,109.381,109.4992,108.9171,108.9626,43786.0
2022-02-24 15:30:00,119.86,121.13,119.78,120.88,121842.0,109.0172,110.1723,108.9444,109.9449,121842.0
2022-02-25 09:30:00,120.98,122.15,120.79,121.01,16187.0,110.0359,111.1,109.863,110.0631,16187.0
2022-02-25 10:00:00,120.93,121.7,120.84,121.7,18695.0,109.9904,110.6907,109.9085,110.6907,18695.0
2022-02-25 10:30:00,121.65,122.52,121.49,122.28,15480.0,110.6452,111.4365,110.4997,111.2183,15480.0
2022-02-25 11:00:00,122.17,122.75,122.16,122.59,13970.0,111.1182,111.6457,111.1091,111.5002,13970.0
2022-02-25 11:30:00,122.57,123.14,122.23,123.14,14770.0,111.482,112.0005,111.1728,112.0005,14770.0
2022-02-25 12:00:00,123.13,123.22,122.84,123.19,32492.0,111.9914,112.0732,111.7276,112.0459,32492.0
2022-02-25 12:30:00,123.1,123.34,122.94,123.12,13389.0,111.9641,112.1824,111.8186,111.9823,13389.0
2022-02-25 13:00:00,123.22,123.42,122.53,123.12,24892.0,112.0732,112.2551,111.4456,111.9823,24892.0
2022-02-25 13:30:00,123.13,123.34,122.73,122.94,33617.0,111.9914,112.1824,111.6275,111.8186,33617.0
2022-02-25 14:00:00,122.94,123.42,122.76,123.38,20469.0,111.8186,112.2551,111.6548,112.2187,20469.0
2022-02-25 14:30:00,123.38,123.5,122.9,123.15,14285.0,112.2187,112.3279,111.7822,112.0096,14285.0
2022-02-25 15:00:00,123.04,123.57,122.9,123.34,14805.0,111.9095,112.3916,111.7822,112.1824,14805.0
2022-02-25 15:30:00,123.32,123.73,122.97,123.46,61026.0,112.1642,112.5371,111.8458,112.2915,61026.0
2022-02-28 09:30:00,121.64,122.38,121.21,121.79,44944.0,110.6362,111.3092,110.2451,110.7726,44944.0
2022-02-28 10:00:00,121.92,121.92,120.01,120.02,32272.0,110.8908,110.8908,109.1536,109.1627,32272.0
2022-02-28 10:30:00,120.0,120.95,120.0,120.95,36279.0,109.1445,110.0086,109.1445,110.0086,36279.0
2022-02-28 11:00:00,121.04,122.0,121.04,121.79,16829.0,110.0904,110.9636,110.0904,110.7726,16829.0
2022-02-28 11:30:00,121.86,122.17,121.47,122.07,22967.0,110.8363,111.1182,110.4815,111.0273,22967.0
2022-02-28 12:00:00,122.13,122.35,121.11,121.34,20609.0,111.0818,111.2819,110.1541,110.3633,20609.0
2022-02-28 12:30:00,121.24,121.44,120.97,121.19,17809.0,110.2723,110.4542,110.0268,110.2269,17809.0
2022-02-28 13:00:00,121.23,121.73,121.07,121.27,18173.0,110.2632,110.718,110.1177,110.2996,18173.0
2022-02-28 13:30:00,121.06,121.69,121.04,121.42,13368.0,110.1086,110.6816,110.0904,110.4361,13368.0
2022-02-28 14:00:00,121.38,121.38,120.47,120.62,14557.0,110.3997,110.3997,109.572,109.7084,14557.0
2022-02-28 14:30:00,120.65,121.34,120.46,121.19,20489.0,109.7357,110.3633,109.5629,110.2269,20489.0
2022-02-28 15:00:00,121.13,121.5,120.6,121.24,30200.0,110.1723,110.5088,109.6902,110.2723,30200.0
2022-02-28 15:30:00,121.17,122.32,120.71,122.09,97508.0,110.2087,111.2546,109.7903,111.0454,97508.0
2022-03-01 09:30:00,122.1,123.76,121.74,122.12,28586.0,111.0545,112.5644,110.7271,111.0727,28586.0
2022-03-01 10:00:00,122.29,122.88,121.72,121.93,14127.0,111.2274,111.764,110.7089,110.8999,14127.0
2022-03-01 10:30:00,121.95,121.95,119.69,119.92,26204.0,110.9181,110.9181,108.8626,109.0717,26204.0
2022-03-01 11:00:00,120.08,121.06,120.07,120.9,21151.0,109.2173,110.1086,109.2082,109.9631,21151.0
2022-03-01 11:30:00,120.85,120.89,119.84,120.06,13544.0,109.9176,109.954,108.999,109.1991,13544.0
2022-03-01 12:00:00,120.0,120.07,119.64,119.95,15202.0,109.1445,109.2082,108.8171,109.099,15202.0
2022-03-01 12:30:00,119.97,121.2,119.96,121.19,30597.0,109.1172,110.236,109.1081,110.2269,30597.0
2022-03-01 13:00:00,121.14,121.34,120.31,120.32,20246.0,110.1814,110.3633,109.4265,109.4356,20246.0
2022-03-01 13:30:00,120.35,120.73,120.19,120.58,23047.0,109.4628,109.8085,109.3173,109.672,23047.0
2022-03-01 14:00:00,120.65,121.18,120.32,121.16,15665.0,109.7357,110.2178,109.4356,110.1996,15665.0
2022-03-01 14:30:00,121.11,121.3,120.54,120.56,13953.0,110.1541,110.3269,109.6357,109.6539,13953.0
2022-03-01 15:00:00,120.56,121.36,120.53,120.76,22916.0,109.6539,110.3815,109.6266,109.8358,22916.0
2022-03-01 15:30:00,120.72,120.91,119.84,120.28,108078.0,109.7994,109.9722,108.999,109.3992,108078.0
2022-03-02 09:30:00,122.2,122.79,121.45,122.51,38698.0,111.1455,111.6821,110.4633,111.4275,38698.0
2022-03-02 10:00:00,122.5,123.66,122.41,123.52,19986.0,111.4184,112.4734,111.3365,112.3461,19986.0
2022-03-02 10:30:00,123.39,123.58,122.98,123.46,28733.0,112.2278,112.4007,111.8549,112.2915,28733.0
2022-03-02 11:00:00,123.39,124.45,123.23,124.25,17758.0,112.2278,113.192,112.0823,113.01,17758.0
2022-03-02 11:30:00,124.36,124.63,123.94,124.63,36601.0,113.1101,113.3557,112.7281,113.3557,36601.0
2022-03-02 12:00:00,124.57,125.19,124.53,125.0,26544.0,113.3011,113.865,113.2647,113.6922,26544.0
2022-03-02 12:30:00,124.98,125.12,124.53,124.96,11731.0,113.674,113.8013,113.2647,113.6558,11731.0
2022-03-02 13:00:00,125.19,125.22,124.66,124.95,17537.0,113.865,113.8923,113.383,113.6467,17537.0
2022-03-02 13:30:00,124.95,125.17,124.75,125.13,31731.0,113.6467,113.8468,113.4648,113.8104,31731.0
2022-03-02 14:00:00,125.13,125.37,124.92,125.04,14017.0,113.8104,114.0287,113.6194,113.7286,14017.0
2022-03-02 14:30:00,124.98,125.23,124.82,124.96,28208.0,113.674,113.9014,113.5285,113.6558,28208.0
2022-03-02 15:00:00,124.98,125.4,124.85,125.38,31580.0,113.674,114.056,113.5558,114.0378,31580.0
2022-03-02 15:30:00,125.42,125.42,124.8,124.92,109175.0,114.0742,114.0742,113.5103,113.6194,109175.0
2022-03-03 09:30:00,124.63,125.39,124.33,124.82,16727.0,114.175,114.8712,113.9001,114.349,16727.0
2022-03-03 10:00:00,124.88,125.16,124.15,124.24,11359.0,114.404,114.6605,113.7352,113.8177,11359.0
2022-03-03 10:30:00,124.11,124.21,122.95,123.05,15093.0,113.6986,113.7902,112.6359,112.7275,15093.0
2022-03-03 11:00:00,123.01,123.64,122.89,123.6,18300.0,112.6909,113.268,112.5809,113.2314,18300.0
2022-03-03 11:30:00,123.54,123.64,123.07,123.5,10032.0,113.1764,113.268,112.7458,113.1398,10032.0
2022-03-03 12:00:00,123.44,123.68,123.2,123.35,17685.0,113.0848,113.3047,112.8649,113.0023,17685.0
2022-03-03 12:30:00,123.37,124.2,123.3,124.06,10758.0,113.0207,113.781,112.9565,113.6528,10758.0
2022-03-03 13:00:00,124.15,124.37,123.96,124.19,10389.0,113.7352,113.9368,113.5612,113.7719,10389.0
2022-03-03 13:30:00,124.26,124.45,123.98,124.44,14501.0,113.836,114.0101,113.5795,114.0009,14501.0
2022-03-03 14:00:00,124.35,124.67,124.16,124.46,7876.0,113.9185,114.2116,113.7444,114.0192,7876.0
2022-03-03 14:30:00,124.48,124.48,123.7,123.86,13605.0,114.0375,114.0375,113.323,113.4696,13605.0
2022-03-03 15:00:00,123.82,124.27,123.67,124.23,14086.0,113.4329,113.8452,113.2955,113.8085,14086.0
2022-03-03 15:30:00,124.19,124.22,123.42,123.79,65128.0,113.7719,113.7994,113.0665,113.4054,65128.0
2022-03-04 09:30:00,122.11,122.63,121.66,122.46,50513.0,111.8664,112.3427,111.4541,112.187,50513.0
2022-03-04 10:00:00,122.44,122.6,121.17,121.47,25822.0,112.1687,112.3153,111.0052,111.2801,25822.0
2022-03-04 10:30:00,121.53,121.8,120.64,120.66,25372.0,111.335,111.5824,110.5197,110.538,25372.0
2022-03-04 11:00:00,120.72,121.25,120.62,121.09,17394.0,110.593,111.0785,110.5014,110.9319,17394.0
2022-03-04 11:30:00,121.16,121.4,120.81,121.16,33119.0,110.9961,111.2159,110.6754,110.9961,33119.0
2022-03-04 12:00:00,121.12,122.11,121.01,121.73,20403.0,110.9594,111.8664,110.8586,111.5182,20403.0
2022-03-04 12:30:00,121.73,122.17,121.58,122.13,22836.0,111.5182,111.9213,111.3808,111.8847,22836.0
2022-03-04 13:00:00,122.25,122.67,122.24,122.45,25617.0,111.9946,112.3794,111.9855,112.1778,25617.0
2022-03-04 13:30:00,122.48,122.5,121.78,121.91,21550.0,112.2053,112.2236,111.564,111.6831,21550.0
2022-03-04 14:00:00,121.91,122.21,121.49,122.14,15351.0,111.6831,111.958,111.2984,111.8938,15351.0
2022-03-04 14:30:00,122.14,122.21,121.62,121.62,21775.0,111.8938,111.958,111.4175,111.4175,21775.0
2022-03-04 15:00:00,121.65,122.55,121.62,122.33,26273.0,111.445,112.2695,111.4175,112.0679,26273.0
2022-03-04 15:30:00,122.43,122.64,122.03,122.58,105213.0,112.1595,112.3519,111.7931,112.2969,105213.0
2022-03-07 09:30:00,122.63,122.88,121.74,121.86,22455.0,112.3427,112.5718,111.5274,111.6373,22455.0
2022-03-07 10:00:00,121.73,122.35,121.67,121.89,14017.0,111.5182,112.0862,111.4633,111.6648,14017.0
2022-03-07 10:30:00,121.82,122.13,121.43,121.6,31027.0,111.6007,111.8847,111.2434,111.3991,31027.0
2022-03-07 11:00:00,121.7,122.05,121.47,121.75,30139.0,111.4908,111.8114,111.2801,111.5366,30139.0
2022-03-07 11:30:00,121.8,121.8,119.89,119.95,22407.0,111.5824,111.5824,109.8326,109.8876,22407.0
2022-03-07 12:00:00,119.81,119.83,119.27,119.83,23289.0,109.7593,109.7776,109.2646,109.7776,23289.0
2022-03-07 12:30:00,119.79,120.45,119.62,119.7,25144.0,109.741,110.3456,109.5852,109.6585,25144.0
2022-03-07 13:00:00,119.75,120.11,119.39,119.73,18875.0,109.7043,110.0341,109.3745,109.686,18875.0
2022-03-07 13:30:00,119.81,119.94,119.1,119.27,27269.0,109.7593,109.8784,109.1089,109.2646,27269.0
2022-03-07 14:00:00,119.23,119.7,119.03,119.17,40519.0,109.228,109.6585,109.0447,109.173,40519.0
2022-03-07 14:30:00,119.14,119.32,118.64,118.85,27659.0,109.1455,109.3104,108.6875,108.8798,27659.0
2022-03-07 15:00:00,118.88,118.93,118.44,118.87,40996.0,108.9073,108.9531,108.5042,108.8982,40996.0
2022-03-07 15:30:00,118.82,118.98,118.17,118.55,170263.0,108.8524,108.9989,108.2569,108.605,170263.0
2022-03-08 09:30:00,119.29,120.04,118.34,120.0,35252.0,109.2829,109.97,108.4126,109.9334,35252.0
2022-03-08 10:00:00,119.86,119.98,119.03,119.31,30574.0,109.8051,109.915,109.0447,109.3013,30574.0
2022-03-08 10:30:00,119.38,119.98,119.1,119.98,23026.0,109.3654,109.915,109.1089,109.915,23026.0
2022-03-08 11:00:00,119.85,120.12,119.06,119.33,29811.0,109.796,110.0433,109.0722,109.3196,29811.0
2022-03-08 11:30:00,119.36,120.07,118.92,119.87,27211.0,109.3471,109.9975,108.944,109.8143,27211.0
2022-03-08 12:00:00,119.78,121.07,119.7,121.07,75834.0,109.7318,110.9136,109.6585,110.9136,75834.0
2022-03-08 12:30:00,121.05,122.27,120.93,121.95,27864.0,110.8953,112.0129,110.7854,111.7198,27864.0
2022-03-08 13:00:00,122.02,122.68,121.67,121.78,20717.0,111.7839,112.3885,111.4633,111.564,20717.0
2022-03-08 13:30:00,121.61,121.62,120.5,120.65,20313.0,111.4083,111.4175,110.3914,110.5288,20313.0
2022-03-08 14:00:00,120.61,121.38,120.14,121.31,16927.0,110.4922,111.1976,110.0616,111.1335,16927.0
2022-03-08 14:30:00,121.28,121.59,120.86,121.43,18539.0,111.106,111.39,110.7212,111.2434,18539.0
2022-03-08 15:00:00,121.46,121.8,120.64,120.64,28509.0,111.2709,111.5824,110.5197,110.5197,28509.0
2022-03-08 15:30:00,120.66,120.8,119.5,119.67,102276.0,110.538,110.6663,109.4753,109.6311,102276.0
2022-03-09 09:30:00,121.86,123.07,121.25,121.5,48015.0,111.6373,112.7458,111.0785,111.3075,48015.0
2022-03-09 10:00:00,121.66,121.94,121.2,121.56,15861.0,111.4541,111.7106,111.0327,111.3625,15861.0
2022-03-09 10:30:00,121.72,121.83,121.15,121.78,13090.0,111.5091,111.6099,110.9869,111.564,13090.0
2022-03-09 11:00:00,121.9,122.0,121.35,121.66,13765.0,111.674,111.7656,111.1701,111.4541,13765.0
2022-03-09 11:30:00,121.77,122.74,121.65,122.64,22053.0,111.5549,112.4435,111.445,112.3519,22053.0
2022-03-09 12:00:00,122.69,123.1,122.51,123.02,28192.0,112.3977,112.7733,112.2328,112.7,28192.0
2022-03-09 12:30:00,122.98,123.09,122.44,122.9,16560.0,112.6634,112.7642,112.1687,112.5901,16560.0
2022-03-09 13:00:00,122.78,122.78,122.24,122.43,18573.0,112.4802,112.4802,111.9855,112.1595,18573.0
2022-03-09 13:30:00,122.36,122.45,121.41,121.48,20697.0,112.0954,112.1778,111.2251,111.2892,20697.0
2022-03-09 14:00:00,121.51,122.03,121.45,121.62,12977.0,111.3167,111.7931,111.2617,111.4175,12977.0
2022-03-09 14:30:00,121.73,122.0,121.62,121.81,13580.0,111.5182,111.7656,111.4175,111.5915,13580.0
2022-03-09 15:00:00,121.73,122.3,121.71,122.12,16741.0,111.5182,112.0404,111.4999,111.8755,16741.0
2022-03-09 15:30:00,122.21,122.34,121.29,121.51,87018.0,111.958,112.0771,111.1152,111.3167,87018.0
2022-03-10 09:30:00,119.94,120.04,119.0,119.91,25899.0,109.8784,109.97,109.0173,109.8509,25899.0
2022-03-10 10:00:00,120.05,120.63,119.69,119.69,25534.0,109.9792,110.5105,109.6494,109.6494,25534.0
2022-03-10 10:30:00,119.78,120.0,119.43,119.68,10746.0,109.7318,109.9334,109.4112,109.6402,10746.0
2022-03-10 11:00:00,119.67,120.13,119.44,119.52,7803.0,109.6311,110.0525,109.4203,109.4936,7803.0
2022-03-10 11:30:00,119.58,120.14,119.45,120.14,13844.0,109.5486,110.0616,109.4295,110.0616,13844.0
2022-03-10 12:00:00,120.2,121.1,120.2,121.09,23216.0,110.1166,110.9411,110.1166,110.9319,23216.0
2022-03-10 12:30:00,121.09,121.63,120.95,121.51,40560.0,110.9319,111.4266,110.8037,111.3167,40560.0
2022-03-10 13:00:00,121.54,122.15,121.38,122.04,38386.0,111.3442,111.903,111.1976,111.8022,38386.0
2022-03-10 13:30:00,122.02,122.36,121.75,121.9,24159.0,111.7839,112.0954,111.5366,111.674,24159.0
2022-03-10 14:00:00,121.88,122.39,121.83,122.05,19006.0,111.6557,112.1229,111.6099,111.8114,19006.0
2022-03-10 14:30:00,122.11,122.52,122.0,122.25,26407.0,111.8664,112.242,111.7656,111.9946,26407.0
2022-03-10 15:00:00,122.29,122.46,121.98,122.37,31110.0,112.0313,112.187,111.7473,112.1046,31110.0
2022-03-10 15:30:00,122.37,123.02,122.19,122.75,143240.0,112.1046,112.7,111.9397,112.4527,143240.0
2022-03-11 09:30:00,123.3,124.0,123.17,123.33,22012.0,112.9565,113.5978,112.8374,112.984,22012.0
2022-03-11 10:00:00,123.24,123.31,122.54,122.9,9361.0,112.9016,112.9657,112.2603,112.5901,9361.0
2022-03-11 10:30:00,122.79,123.17,122.47,123.17,7143.0,112.4893,112.8374,112.1962,112.8374,7143.0
2022-03-11 11:00:00,123.09,123.29,122.64,123.25,8977.0,112.7642,112.9474,112.3519,112.9107,8977.0
2022-03-11 11:30:00,123.3,123.76,122.98,122.98,8233.0,112.9565,113.3779,112.6634,112.6634,8233.0
2022-03-11 12:00:00,122.68,122.74,122.17,122.17,5122.0,112.3885,112.4435,111.9213,111.9213,5122.0
2022-03-11 12:30:00,122.15,122.56,122.01,122.55,8907.0,111.903,112.2786,111.7748,112.2695,8907.0
2022-03-11 13:00:00,122.33,122.54,122.13,122.16,10599.0,112.0679,112.2603,111.8847,111.9122,10599.0
2022-03-11 13:30:00,122.2,122.46,121.81,121.93,8331.0,111.9488,112.187,111.5915,111.7015,8331.0
2022-03-11 14:00:00,121.8,122.37,121.8,122.36,10595.0,111.5824,112.1046,111.5824,112.0954,10595.0
2022-03-11 14:30:00,122.4,122.55,122.05,122.15,20673.0,112.132,112.2695,111.8114,111.903,20673.0
2022-03-11 15:00:00,122.1,122.17,121.87,122.16,9668.0,111.8572,111.9213,111.6465,111.9122,9668.0
2022-03-11 15:30:00,122.09,122.09,121.55,121.68,73440.0,111.848,111.848,111.3533,111.4724,73440.0
2022-03-14 09:30:00,123.06,123.83,122.47,123.5,30084.0,112.7367,113.4421,112.1962,113.1398,30084.0
2022-03-14 10:00:00,123.5,123.95,123.3,123.75,26596.0,113.1398,113.552,112.9565,113.3688,26596.0
2022-03-14 10:30:00,123.9,124.84,123.88,124.83,13822.0,113.5062,114.3673,113.4879,114.3582,13822.0
2022-03-14 11:00:00,124.9,124.9,124.11,124.34,20134.0,114.4223,114.4223,113.6986,113.9093,20134.0
2022-03-14 11:30:00,124.48,124.54,123.55,123.63,7982.0,114.0375,114.0925,113.1856,113.2589,7982.0
2022-03-14 12:00:00,123.54,123.65,123.03,123.25,11957.0,113.1764,113.2772,112.7092,112.9107,11957.0
2022-03-14 12:30:00,123.34,123.53,123.2,123.41,4883.0,112.9932,113.1672,112.8649,113.0573,4883.0
2022-03-14 13:00:00,123.31,123.35,123.0,123.04,14092.0,112.9657,113.0023,112.6817,112.7183,14092.0
2022-03-14 13:30:00,123.12,123.12,122.0,122.0,32091.0,112.7916,112.7916,111.7656,111.7656,32091.0
2022-03-14 14:00:00,121.75,122.16,121.65,121.75,7802.0,111.5366,111.9122,111.445,111.5366,7802.0
2022-03-14 14:30:00,121.75,121.94,121.6,121.88,4530.0,111.5366,111.7106,111.3991,111.6557,4530.0
2022-03-14 15:00:00,121.89,122.19,121.85,122.09,5330.0,111.6648,111.9397,111.6282,111.848,5330.0
2022-03-14 15:30:00,122.03,122.22,121.67,122.06,39363.0,111.7931,111.9671,111.4633,111.8206,39363.0
2022-03-15 09:30:00,123.13,124.05,123.09,123.91,15892.0,112.8008,113.6436,112.7642,113.5154,15892.0
2022-03-15 10:00:00,123.91,124.11,123.15,124.11,9835.0,113.5154,113.6986,112.8191,113.6986,9835.0
2022-03-15 10:30:00,124.22,124.33,123.77,123.86,13621.0,113.7994,113.9001,113.3871,113.4696,13621.0
2022-03-15 11:00:00,123.85,124.06,123.31,123.5,9163.0,113.4604,113.6528,112.9657,113.1398,9163.0
2022-03-15 11:30:00,123.58,124.03,123.27,123.29,7353.0,113.213,113.6253,112.9291,112.9474,7353.0
2022-03-15 12:00:00,123.17,123.75,122.9,123.75,36416.0,112.8374,113.3688,112.5901,113.3688,36416.0
2022-03-15 12:30:00,123.8,124.24,123.64,123.98,12460.0,113.4146,113.8177,113.268,113.5795,12460.0
2022-03-15 13:00:00,124.07,124.35,123.72,123.72,11962.0,113.6619,113.9185,113.3413,113.3413,11962.0
2022-03-15 13:30:00,123.75,124.24,123.72,124.1,13834.0,113.3688,113.8177,113.3413,113.6894,13834.0
2022-03-15 14:00:00,124.08,124.22,123.76,123.9,24735.0,113.6711,113.7994,113.3779,113.5062,24735.0
2022-03-15 14:30:00,123.86,124.69,123.78,124.69,12100.0,113.4696,114.2299,113.3963,114.2299,12100.0
2022-03-15 15:00:00,124.74,124.86,124.5,124.7,7130.0,114.2757,114.3857,114.0559,114.2391,7130.0
2022-03-15 15:30:00,124.71,124.84,124.32,124.59,83160.0,114.2483,114.3673,113.891,114.1383,83160.0
2022-03-16 09:30:00,125.53,127.03,125.53,126.12,21713.0,114.9995,116.3736,114.9995,115.54,21713.0
2022-03-16 10:00:00,125.98,127.01,125.66,126.72,14576.0,115.4117,116.3553,115.1186,116.0896,14576.0
2022-03-16 10:30:00,126.87,126.89,126.11,126.4,7050.0,116.2271,116.2454,115.5308,115.7965,7050.0
2022-03-16 11:00:00,126.52,127.01,126.27,126.79,27390.0,115.9064,116.3553,115.6774,116.1538,27390.0
2022-03-16 11:30:00,126.71,127.25,126.69,127.09,11927.0,116.0805,116.5752,116.0622,116.4286,11927.0
2022-03-16 12:00:00,127.0,127.27,126.8,127.27,43635.0,116.3461,116.5935,116.1629,116.5935,43635.0
2022-03-16 12:30:00,127.32,127.47,126.85,127.11,17078.0,116.6393,116.7767,116.2087,116.4469,17078.0
2022-03-16 13:00:00,127.12,127.12,126.72,126.83,15584.0,116.4561,116.4561,116.0896,116.1904,15584.0
2022-03-16 13:30:00,126.77,126.9,126.53,126.83,24691.0,116.1354,116.2545,115.9156,116.1904,24691.0
2022-03-16 14:00:00,126.73,127.09,126.29,126.5,267392.0,116.0988,116.4286,115.6957,115.8881,267392.0
2022-03-16 14:30:00,126.5,127.4,126.33,126.93,75261.0,115.8881,116.7126,115.7324,116.282,75261.0
2022-03-16 15:00:00,126.99,127.52,126.75,127.52,22279.0,116.337,116.8225,116.1171,116.8225,22279.0
2022-03-16 15:30:00,127.53,128.12,127.05,128.08,80539.0,116.8317,117.3722,116.392,117.3355,80539.0
2022-03-17 09:30:00,126.93,128.1,126.93,127.86,22455.0,116.282,117.3539,116.282,117.134,22455.0
2022-03-17 10:00:00,127.9,128.29,127.49,128.29,29024.0,117.1706,117.5279,116.795,117.5279,29024.0
2022-03-17 10:30:00,128.2,128.25,127.35,127.66,17554.0,117.4455,117.4913,116.6668,116.9508,17554.0
2022-03-17 11:00:00,127.6,127.95,127.45,127.9,9824.0,116.8958,117.2165,116.7584,117.1706,9824.0
2022-03-17 11:30:00,127.61,127.9,127.5,127.68,8519.0,116.905,117.1706,116.8042,116.9691,8519.0
2022-03-17 12:00:00,127.86,128.15,127.65,128.0,22899.0,117.134,117.3997,116.9416,117.2623,22899.0
2022-03-17 12:30:00,128.03,128.15,127.57,127.84,124979.0,117.2897,117.3997,116.8683,117.1157,124979.0
2022-03-17 13:00:00,127.78,127.97,127.62,127.9,37490.0,117.0607,117.2348,116.9141,117.1706,37490.0
2022-03-17 13:30:00,127.86,128.03,127.72,127.89,12163.0,117.134,117.2897,117.0057,117.1615,12163.0
2022-03-17 14:00:00,127.89,127.97,127.6,127.62,36839.0,117.1615,117.2348,116.8958,116.9141,36839.0
2022-03-17 14:30:00,127.52,127.74,127.52,127.7,19593.0,116.8225,117.0241,116.8225,116.9874,19593.0
2022-03-17 15:00:00,127.69,127.86,127.52,127.7,15178.0,116.9783,117.134,116.8225,116.9874,15178.0
2022-03-17 15:30:00,127.65,128.05,127.65,128.04,71785.0,116.9416,117.3081,116.9416,117.2989,71785.0
2022-03-18 09:30:00,128.25,128.25,125.65,125.99,172172.0,117.4913,117.4913,115.1094,115.4209,172172.0
2022-03-18 10:00:00,126.12,126.56,125.69,125.69,14619.0,115.54,115.9431,115.146,115.146,14619.0
2022-03-18 10:30:00,125.69,126.12,125.34,125.92,17858.0,115.146,115.54,114.8254,115.3567,17858.0
2022-03-18 11:00:00,125.88,126.62,125.81,126.36,43247.0,115.3201,115.998,115.256,115.7598,43247.0
2022-03-18 11:30:00,126.34,127.45,126.34,126.84,27133.0,115.7415,116.7584,115.7415,116.1996,27133.0
2022-03-18 12:00:00,126.76,127.3,126.75,127.25,9152.0,116.1263,116.621,116.1171,116.5752,9152.0
2022-03-18 12:30:00,127.3,127.65,127.3,127.61,20484.0,116.621,116.9416,116.621,116.905,20484.0
2022-03-18 13:00:00,127.66,127.94,127.57,127.6,19721.0,116.9508,117.2073,116.8683,116.8958,19721.0
2022-03-18 13:30:00,127.6,127.74,127.14,127.42,70546.0,116.8958,117.0241,116.4744,116.7309,70546.0
2022-03-18 14:00:00,127.5,127.75,127.16,127.58,48862.0,116.8042,117.0332,116.4927,116.8775,48862.0
2022-03-18 14:30:00,127.58,128.08,127.5,127.93,22020.0,116.8775,117.3355,116.8042,117.1981,22020.0
2022-03-18 15:00:00,127.93,128.76,127.91,128.72,43055.0,117.1981,117.9585,117.1798,117.9219,43055.0
2022-03-18 15:30:00,128.71,129.55,128.66,129.01,191954.0,117.9127,118.6822,117.8669,118.1875,191954.0
2022-03-21 09:30:00,129.0,130.0,128.59,128.66,24280.0,118.1784,119.0945,117.8028,117.8669,24280.0
2022-03-21 10:00:00,128.6,128.69,127.66,128.28,27467.0,117.8119,117.8944,116.9508,117.5188,27467.0
2022-03-21 10:30:00,128.28,128.76,127.94,128.75,54950.0,117.5188,117.9585,117.2073,117.9493,54950.0
2022-03-21 11:00:00,128.69,128.76,128.22,128.48,15166.0,117.8944,117.9585,117.4638,117.702,15166.0
2022-03-21 11:30:00,128.49,128.81,128.32,128.43,26687.0,117.7112,118.0043,117.5554,117.6562,26687.0
2022-03-21 12:00:00,128.53,128.7,128.29,128.49,8823.0,117.7478,117.9035,117.5279,117.7112,8823.0
2022-03-21 12:30:00,128.39,128.58,128.17,128.39,25904.0,117.6195,117.7936,117.418,117.6195,25904.0
2022-03-21 13:00:00,128.38,128.46,127.84,127.92,79694.0,117.6104,117.6837,117.1157,117.189,79694.0
2022-03-21 13:30:00,127.84,128.06,127.26,127.47,17975.0,117.1157,117.3172,116.5843,116.7767,17975.0
2022-03-21 14:00:00,127.48,127.65,127.15,127.54,22836.0,116.7859,116.9416,116.4836,116.8408,22836.0
2022-03-21 14:30:00,127.49,127.59,126.64,126.72,26326.0,116.795,116.8867,116.0163,116.0896,26326.0
2022-03-21 15:00:00,126.66,127.76,126.63,127.76,63153.0,116.0347,117.0424,116.0072,117.0424,63153.0
2022-03-21 15:30:00,127.78,128.53,127.29,128.23,164478.0,117.0607,117.7478,116.6118,117.473,164478.0
2022-03-22 09:30:00,129.24,129.36,127.94,128.78,15559.0,118.3982,118.5082,117.2073,117.9768,15559.0
2022-03-22 10:00:00,128.91,129.02,127.97,128.0,10796.0,118.0959,118.1967,117.2348,117.2623,10796.0
2022-03-22 10:30:00,127.99,128.4,127.8,127.97,12448.0,117.2531,117.6287,117.079,117.2348,12448.0
2022-03-22 11:00:00,127.91,128.25,127.61,128.01,8131.0,117.1798,117.4913,116.905,117.2714,8131.0
2022-03-22 11:30:00,128.09,128.13,127.67,127.88,6410.0,117.3447,117.3814,116.9599,117.1523,6410.0
2022-03-22 12:00:00,127.97,128.1,127.7,127.8,8900.0,117.2348,117.3539,116.9874,117.079,8900.0
2022-03-22 12:30:00,127.69,128.2,127.69,128.2,9620.0,116.9783,117.4455,116.9783,117.4455,9620.0
2022-03-22 13:00:00,128.17,128.2,127.95,128.1,9197.0,117.418,117.4455,117.2165,117.3539,9197.0
2022-03-22 13:30:00,128.15,128.17,127.75,127.9,8524.0,117.3997,117.418,117.0332,117.1706,8524.0
2022-03-22 14:00:00,127.91,127.97,127.5,127.6,10428.0,117.1798,117.2348,116.8042,116.8958,10428.0
2022-03-22 14:30:00,127.58,127.97,127.53,127.8,6484.0,116.8775,117.2348,116.8317,117.079,6484.0
2022-03-22 15:00:00,127.77,127.94,127.63,127.8,11193.0,117.0516,117.2073,116.9233,117.079,11193.0
2022-03-22 15:30:00,127.79,128.24,127.73,128.16,79530.0,117.0699,117.4821,117.0149,117.4088,79530.0
2022-03-23 09:30:00,127.72,127.72,126.7,127.24,14861.0,117.0057,117.0057,116.0713,116.566,14861.0
2022-03-23 10:00:00,127.15,127.67,127.08,127.25,7718.0,116.4836,116.9599,116.4194,116.5752,7718.0
2022-03-23 10:30:00,127.48,127.48,126.95,127.26,7046.0,116.7859,116.7859,116.3003,116.5843,7046.0
2022-03-23 11:00:00,127.32,127.71,127.32,127.64,5782.0,116.6393,116.9966,116.6393,116.9325,5782.0
2022-03-23 11:30:00,127.68,127.98,127.53,127.57,9017.0,116.9691,117.2439,116.8317,116.8683,9017.0
2022-03-23 12:00:00,127.54,127.59,127.0,127.14,7993.0,116.8408,116.8867,116.3461,116.4744,7993.0
2022-03-23 12:30:00,127.15,127.43,127.0,127.33,22309.0,116.4836,116.7401,116.3461,116.6485,22309.0
2022-03-23 13:00:00,127.25,127.25,126.58,126.62,8389.0,116.5752,116.5752,115.9614,115.998,8389.0
2022-03-23 13:30:00,126.61,127.12,126.58,127.09,10946.0,115.9889,116.4561,115.9614,116.4286,10946.0
2022-03-23 14:00:00,127.08,127.15,126.85,127.15,11240.0,116.4194,116.4836,116.2087,116.4836,11240.0
2022-03-23 14:30:00,127.19,127.41,127.0,127.06,26141.0,116.5202,116.7218,116.3461,116.4011,26141.0
2022-03-23 15:00:00,127.05,127.51,126.97,127.41,21609.0,116.392,116.8134,116.3187,116.7218,21609.0
2022-03-23 15:30:00,127.4,127.81,127.25,127.49,117278.0,116.7126,117.0882,116.5752,116.795,117278.0
2022-03-24 09:30:00,128.22,128.46,127.45,128.35,15113.0,117.4638,117.6837,116.7584,117.5829,15113.0
2022-03-24 10:00:00,128.36,128.87,128.26,128.72,10224.0,117.5921,118.0593,117.5005,117.9219,10224.0
2022-03-24 10:30:00,128.57,128.87,128.05,128.17,13433.0,117.7844,118.0593,117.3081,117.418,13433.0
2022-03-24 11:00:00,128.31,128.5,127.8,127.9,11674.0,117.5463,117.7203,117.079,117.1706,11674.0
2022-03-24 11:30:00,127.97,128.19,127.81,128.04,9206.0,117.2348,117.4363,117.0882,117.2989,9206.0
2022-03-24 12:00:00,128.12,128.2,127.56,127.57,14252.0,117.3722,117.4455,116.8592,116.8683,14252.0
2022-03-24 12:30:00,127.66,128.14,127.65,128.06,8691.0,116.9508,117.3905,116.9416,117.3172,8691.0
2022-03-24 13:00:00,128.14,128.16,127.88,127.88,11261.0,117.3905,117.4088,117.1523,117.1523,11261.0
2022-03-24 13:30:00,127.92,128.18,127.78,128.09,17816.0,117.189,117.4272,117.0607,117.3447,17816.0
2022-03-24 14:00:00,128.17,128.36,127.98,127.99,8804.0,117.418,117.5921,117.2439,117.2531,8804.0
2022-03-24 14:30:00,127.97,128.22,127.94,128.1,7348.0,117.2348,117.4638,117.2073,117.3539,7348.0
2022-03-24 15:00:00,128.07,128.28,128.05,128.22,15703.0,117.3264,117.5188,117.3081,117.4638,15703.0
2022-03-24 15:30:00,128.26,128.28,127.95,128.11,56585.0,117.5005,117.5188,117.2165,117.363,56585.0
2022-03-25 09:30:00,128.5,128.51,127.28,127.58,19756.0,117.7203,117.7295,116.6027,116.8775,19756.0
2022-03-25 10:00:00,127.72,128.71,127.6,128.57,21899.0,117.0057,117.9127,116.8958,117.7844,21899.0
2022-03-25 10:30:00,128.61,128.77,128.26,128.46,10054.0,117.8211,117.9677,117.5005,117.6837,10054.0
2022-03-25 11:00:00,128.49,128.51,127.69,127.83,25823.0,117.7112,117.7295,116.9783,117.1065,25823.0
2022-03-25 11:30:00,127.89,128.22,127.88,128.09,8849.0,117.1615,117.4638,117.1523,117.3447,8849.0
2022-03-25 12:00:00,128.1,128.42,127.89,128.17,10275.0,117.3539,117.647,117.1615,117.418,10275.0
2022-03-25 12:30:00,128.18,128.21,127.83,127.96,5880.0,117.4272,117.4546,117.1065,117.2256,5880.0
2022-03-25 13:00:00,127.98,128.05,127.56,128.0,11008.0,117.2439,117.3081,116.8592,117.2623,11008.0
2022-03-25 13:30:00,128.03,128.24,127.93,128.06,7292.0,117.2897,117.4821,117.1981,117.3172,7292.0
2022-03-25 14:00:00,128.12,128.37,128.12,128.21,7927.0,117.3722,117.6012,117.3722,117.4546,7927.0
2022-03-25 14:30:00,128.28,128.29,128.02,128.04,6346.0,117.5188,117.5279,117.2806,117.2989,6346.0
2022-03-25 15:00:00,127.96,128.0,127.66,127.7,5278.0,117.2256,117.2623,116.9508,116.9874,5278.0
2022-03-25 15:30:00,127.68,128.54,127.59,128.53,60759.0,116.9691,117.757,116.8867,117.7478,60759.0
2022-03-28 09:30:00,128.3,128.69,127.43,128.51,13313.0,117.5371,117.8944,116.7401,117.7295,13313.0
2022-03-28 10:00:00,128.5,128.51,127.66,127.66,8879.0,117.7203,117.7295,116.9508,116.9508,8879.0
2022-03-28 10:30:00,127.82,128.11,127.58,127.9,5567.0,117.0974,117.363,116.8775,117.1706,5567.0
2022-03-28 11:00:00,127.83,127.94,127.27,127.27,12614.0,117.1065,117.2073,116.5935,116.5935,12614.0
2022-03-28 11:30:00,127.23,127.27,126.73,126.86,16328.0,116.5569,116.5935,116.0988,116.2179,16328.0
2022-03-28 12:00:00,126.75,127.08,126.64,126.78,8811.0,116.1171,116.4194,116.0163,116.1446,8811.0
2022-03-28 12:30:00,126.79,127.07,126.67,126.92,15050.0,116.1538,116.4103,116.0438,116.2729,15050.0
2022-03-28 13:00:00,126.95,127.04,126.67,126.97,8520.0,116.3003,116.3828,116.0438,116.3187,8520.0
2022-03-28 13:30:00,126.94,127.18,126.9,127.15,9583.0,116.2912,116.511,116.2545,116.4836,9583.0
2022-03-28 14:00:00,127.13,127.34,127.01,127.14,11017.0,116.4652,116.6576,116.3553,116.4744,11017.0
2022-03-28 14:30:00,127.1,127.43,127.0,127.43,8550.0,116.4378,116.7401,116.3461,116.7401,8550.0
2022-03-28 15:00:00,127.35,127.55,127.29,127.55,6886.0,116.6668,116.85,116.6118,116.85,6886.0
2022-03-28 15:30:00,127.55,127.75,127.38,127.64,54517.0,116.85,117.0332,116.6943,116.9325,54517.0
2022-03-29 09:30:00,128.5,129.78,128.5,128.79,29406.0,117.7203,118.8929,117.7203,117.986,29406.0
2022-03-29 10:00:00,128.79,128.99,128.4,128.85,23869.0,117.986,118.1692,117.6287,118.041,23869.0
2022-03-29 10:30:00,128.94,129.32,128.89,129.32,11659.0,118.1234,118.4715,118.0776,118.4715,11659.0
2022-03-29 11:00:00,129.45,129.53,128.89,129.25,11308.0,118.5906,118.6639,118.0776,118.4074,11308.0
2022-03-29 11:30:00,129.22,129.34,128.51,128.63,25538.0,118.3799,118.4899,117.7295,117.8394,25538.0
2022-03-29 12:00:00,128.62,128.73,128.25,128.31,14629.0,117.8303,117.931,117.4913,117.5463,14629.0
2022-03-29 12:30:00,128.35,128.84,128.13,128.77,12497.0,117.5829,118.0318,117.3814,117.9677,12497.0
2022-03-29 13:00:00,128.74,128.84,128.58,128.77,9110.0,117.9402,118.0318,117.7936,117.9677,9110.0
2022-03-29 13:30:00,128.74,129.25,128.57,129.17,11436.0,117.9402,118.4074,117.7844,118.3341,11436.0
2022-03-29 14:00:00,129.23,129.57,129.18,129.49,18146.0,118.3891,118.7006,118.3433,118.6273,18146.0
2022-03-29 14:30:00,129.56,129.82,129.47,129.78,10480.0,118.6914,118.9296,118.6089,118.8929,10480.0
2022-03-29 15:00:00,129.75,130.28,129.74,130.22,16936.0,118.8655,119.351,118.8563,119.296,16936.0
2022-03-29 15:30:00,130.3,130.45,129.95,130.33,47982.0,119.3693,119.5067,119.0487,119.3968,47982.0
2022-03-30 09:30:00,129.59,130.15,129.17,129.87,16631.0,118.7189,119.2319,118.3341,118.9754,16631.0
2022-03-30 10:00:00,129.96,130.28,129.0,129.04,10780.0,119.0578,119.351,118.1784,118.215,10780.0
2022-03-30 10:30:00,129.01,129.07,128.72,128.87,9128.0,118.1875,118.2425,117.9219,118.0593,9128.0
2022-03-30 11:00:00,128.97,129.08,128.49,128.71,11226.0,118.1509,118.2517,117.7112,117.9127,11226.0
2022-03-30 11:30:00,128.69,128.88,128.52,128.58,8434.0,117.8944,118.0684,117.7386,117.7936,8434.0
2022-03-30 12:00:00,128.65,128.87,128.41,128.49,13702.0,117.8577,118.0593,117.6379,117.7112,13702.0
2022-03-30 12:30:00,128.5,128.73,128.47,128.5,9237.0,117.7203,117.931,117.6928,117.7203,9237.0
2022-03-30 13:00:00,128.58,128.61,128.34,128.37,8421.0,117.7936,117.8211,117.5737,117.6012,8421.0
2022-03-30 13:30:00,128.31,128.86,128.27,128.73,12542.0,117.5463,118.0501,117.5096,117.931,12542.0
2022-03-30 14:00:00,128.7,128.93,128.51,128.55,9915.0,117.9035,118.1142,117.7295,117.7661,9915.0
2022-03-30 14:30:00,128.54,128.67,128.26,128.5,11789.0,117.757,117.8761,117.5005,117.7203,11789.0
2022-03-30 15:00:00,128.49,128.56,128.21,128.27,11288.0,117.7112,117.7753,117.4546,117.5096,11288.0
2022-03-30 15:30:00,128.28,128.86,128.25,128.85,82932.0,117.5188,118.0501,117.4913,118.041,82932.0
2022-03-31 09:30:00,128.42,129.04,127.96,128.49,30775.0,117.647,118.215,117.2256,117.7112,30775.0
2022-03-31 10:00:00,128.46,128.55,127.19,127.43,77437.0,117.6837,117.7661,116.5202,116.7401,77437.0
2022-03-31 10:30:00,127.43,128.02,127.43,127.97,15542.0,116.7401,117.2806,116.7401,117.2348,15542.0
2022-03-31 11:00:00,127.87,128.06,127.5,127.79,15856.0,117.1432,117.3172,116.8042,117.0699,15856.0
2022-03-31 11:30:00,127.63,127.72,127.36,127.68,12254.0,116.9233,117.0057,116.6759,116.9691,12254.0
2022-03-31 12:00:00,127.74,127.85,127.4,127.45,7319.0,117.0241,117.1248,116.7126,116.7584,7319.0
2022-03-31 12:30:00,127.53,128.05,127.53,127.88,14116.0,116.8317,117.3081,116.8317,117.1523,14116.0
2022-03-31 13:00:00,127.9,128.15,127.68,127.84,12364.0,117.1706,117.3997,116.9691,117.1157,12364.0
2022-03-31 13:30:00,127.82,127.97,127.71,127.72,13106.0,117.0974,117.2348,116.9966,117.0057,13106.0
2022-03-31 14:00:00,127.63,127.63,127.22,127.31,19395.0,116.9233,116.9233,116.5477,116.6301,19395.0
2022-03-31 14:30:00,127.3,127.39,127.14,127.39,10417.0,116.621,116.7034,116.4744,116.7034,10417.0
2022-03-31 15:00:00,127.41,127.58,127.02,127.07,13077.0,116.7218,116.8775,116.3645,116.4103,13077.0
2022-03-31 15:30:00,127.09,127.12,126.01,126.02,128705.0,116.4286,116.4561,115.4392,115.4484,128705.0
2022-04-01 09:30:00,127.21,127.97,126.65,127.97,39872.0,116.5385,117.2348,116.0255,117.2348,39872.0
2022-04-01 10:00:00,127.92,127.92,125.83,125.83,14175.0,117.189,117.189,115.2743,115.2743,14175.0
2022-04-01 10:30:00,125.85,126.61,125.79,126.57,15951.0,115.2926,115.9889,115.2377,115.9522,15951.0
2022-04-01 11:00:00,126.47,126.83,126.21,126.66,11250.0,115.8606,116.1904,115.6224,116.0347,11250.0
2022-04-01 11:30:00,126.65,126.92,126.47,126.71,13970.0,116.0255,116.2729,115.8606,116.0805,13970.0
2022-04-01 12:00:00,126.72,126.72,125.77,125.77,9721.0,116.0896,116.0896,115.2193,115.2193,9721.0
2022-04-01 12:30:00,125.78,125.96,125.45,125.68,11492.0,115.2285,115.3934,114.9262,115.1369,11492.0
2022-04-01 13:00:00,125.62,125.92,125.45,125.59,11524.0,115.0819,115.3567,114.9262,115.0544,11524.0
2022-04-01 13:30:00,125.53,126.01,125.52,125.73,13074.0,114.9995,115.4392,114.9903,115.1827,13074.0
2022-04-01 14:00:00,125.7,126.42,125.7,126.42,15989.0,115.1552,115.8148,115.1552,115.8148,15989.0
2022-04-01 14:30:00,126.47,126.68,126.19,126.27,10230.0,115.8606,116.053,115.6041,115.6774,10230.0
2022-04-01 15:00:00,126.25,126.41,125.79,125.84,12465.0,115.6591,115.8056,115.2377,115.2835,12465.0
2022-04-01 15:30:00,125.82,126.0,125.51,125.89,112657.0,115.2651,115.43,114.9811,115.3293,112657.0
2022-04-04 09:30:00,125.88,126.72,124.85,126.63,25824.0,115.3201,116.0896,114.3765,116.0072,25824.0
2022-04-04 10:00:00,126.57,127.18,126.3,126.76,27992.0,115.9522,116.511,115.7049,116.1263,27992.0
2022-04-04 10:30:00,126.75,127.67,126.75,127.42,52249.0,116.1171,116.9599,116.1171,116.7309,52249.0
2022-04-04 11:00:00,127.37,127.88,127.12,127.86,25317.0,116.6851,117.1523,116.4561,117.134,25317.0
2022-04-04 11:30:00,127.9,128.39,127.53,128.35,30934.0,117.1706,117.6195,116.8317,117.5829,30934.0
2022-04-04 12:00:00,128.37,128.51,128.16,128.48,33039.0,117.6012,117.7295,117.4088,117.702,33039.0
2022-04-04 12:30:00,128.47,128.68,128.27,128.36,59055.0,117.6928,117.8852,117.5096,117.5921,59055.0
2022-04-04 13:00:00,128.32,128.77,128.32,128.64,94627.0,117.5554,117.9677,117.5554,117.8486,94627.0
2022-04-04 13:30:00,128.63,129.15,128.43,129.14,60213.0,117.8394,118.3158,117.6562,118.3066,60213.0
2022-04-04 14:00:00,129.09,129.34,129.06,129.16,62383.0,118.2608,118.4899,118.2333,118.325,62383.0
2022-04-04 14:30:00,129.16,129.69,129.08,129.5,87749.0,118.325,118.8105,118.2517,118.6364,87749.0
2022-04-04 15:00:00,129.53,129.77,129.36,129.58,164587.0,118.6639,118.8838,118.5082,118.7097,164587.0
2022-04-04 15:30:00,129.59,129.6,128.84,129.38,255930.0,118.7189,118.728,118.0318,118.5265,255930.0
2022-04-05 09:30:00,128.54,129.64,128.54,128.97,22185.0,117.757,118.7647,117.757,118.1509,22185.0
2022-04-05 10:00:00,129.1,129.27,126.82,127.17,20781.0,118.27,118.4257,116.1812,116.5019,20781.0
2022-04-05 10:30:00,127.18,128.16,127.07,127.92,24950.0,116.511,117.4088,116.4103,117.189,24950.0
2022-04-05 11:00:00,127.85,128.12,127.7,127.97,16668.0,117.1248,117.3722,116.9874,117.2348,16668.0
2022-04-05 11:30:00,127.96,128.37,127.5,127.56,36543.0,117.2256,117.6012,116.8042,116.8592,36543.0
2022-04-05 12:00:00,127.54,127.85,127.29,127.84,23730.0,116.8408,117.1248,116.6118,117.1157,23730.0
2022-04-05 12:30:00,127.82,128.05,127.52,127.82,18410.0,117.0974,117.3081,116.8225,117.0974,18410.0
2022-04-05 13:00:00,127.76,128.1,127.63,127.98,18515.0,117.0424,117.3539,116.9233,117.2439,18515.0
2022-04-05 13:30:00,127.94,128.06,127.68,127.7,15733.0,117.2073,117.3172,116.9691,116.9874,15733.0
2022-04-05 14:00:00,127.68,127.97,127.56,127.77,21094.0,116.9691,117.2348,116.8592,117.0516,21094.0
2022-04-05 14:30:00,127.74,127.89,127.59,127.59,12060.0,117.0241,117.1615,116.8867,116.8867,12060.0
2022-04-05 15:00:00,127.64,127.76,127.41,127.42,20743.0,116.9325,117.0424,116.7218,116.7309,20743.0
2022-04-05 15:30:00,127.41,127.41,126.69,126.9,92266.0,116.7218,116.7218,116.0622,116.2545,92266.0
2022-04-06 09:30:00,126.03,126.46,125.32,125.81,39501.0,115.4575,115.8514,114.8071,115.256,39501.0
2022-04-06 10:00:00,125.99,126.55,125.4,126.42,15041.0,115.4209,115.9339,114.8804,115.8148,15041.0
2022-04-06 10:30:00,126.38,126.57,126.01,126.07,16916.0,115.7782,115.9522,115.4392,115.4942,16916.0
2022-04-06 11:00:00,125.98,126.56,125.96,126.46,30976.0,115.4117,115.9431,115.3934,115.8514,30976.0
2022-04-06 11:30:00,126.49,126.67,126.23,126.31,17882.0,115.8789,116.0438,115.6407,115.714,17882.0
2022-04-06 12:00:00,126.37,126.59,126.26,126.41,15572.0,115.769,115.9705,115.6682,115.8056,15572.0
2022-04-06 12:30:00,126.39,126.54,126.11,126.41,17965.0,115.7873,115.9247,115.5308,115.8056,17965.0
2022-04-06 13:00:00,126.43,126.75,126.22,126.56,19193.0,115.824,116.1171,115.6316,115.9431,19193.0
2022-04-06 13:30:00,126.52,126.95,126.47,126.48,20584.0,115.9064,116.3003,115.8606,115.8698,20584.0
2022-04-06 14:00:00,126.48,127.01,126.18,126.6,34225.0,115.8698,116.3553,115.5949,115.9797,34225.0
2022-04-06 14:30:00,126.56,127.57,126.56,127.34,24712.0,115.9431,116.8683,115.9431,116.6576,24712.0
2022-04-06 15:00:00,127.39,127.69,127.17,127.27,19581.0,116.7034,116.9783,116.5019,116.5935,19581.0
2022-04-06 15:30:00,127.23,127.96,127.16,127.66,74600.0,116.5569,117.2256,116.4927,116.9508,74600.0
2022-04-07 09:30:00,127.49,127.8,126.64,126.64,17234.0,116.795,117.079,116.0163,116.0163,17234.0
2022-04-07 10:00:00,126.66,126.7,125.99,126.37,10768.0,116.0347,116.0713,115.4209,115.769,10768.0
2022-04-07 10:30:00,126.45,127.06,126.44,126.99,15584.0,115.8423,116.4011,115.8331,116.337,15584.0
2022-04-07 11:00:00,127.12,127.66,126.94,127.45,16774.0,116.4561,116.9508,116.2912,116.7584,16774.0
2022-04-07 11:30:00,127.58,127.95,127.37,127.58,8573.0,116.8775,117.2165,116.6851,116.8775,8573.0
2022-04-07 12:00:00,127.54,127.86,127.48,127.71,6944.0,116.8408,117.134,116.7859,116.9966,6944.0
2022-04-07 12:30:00,127.77,127.95,127.54,127.78,8967.0,117.0516,117.2165,116.8408,117.0607,8967.0
2022-04-07 13:00:00,127.77,128.53,127.67,128.24,14747.0,117.0516,117.7478,116.9599,117.4821,14747.0
2022-04-07 13:30:00,128.3,128.77,128.2,128.77,8475.0,117.5371,117.9677,117.4455,117.9677,8475.0
2022-04-07 14:00:00,128.73,128.82,128.38,128.62,12842.0,117.931,118.0135,117.6104,117.8303,12842.0
2022-04-07 14:30:00,128.59,129.32,128.51,129.32,11485.0,117.8028,118.4715,117.7295,118.4715,11485.0
2022-04-07 15:00:00,129.28,129.68,129.27,129.44,18582.0,118.4349,118.8013,118.4257,118.5815,18582.0
2022-04-07 15:30:00,129.42,129.71,129.04,129.23,69905.0,118.5631,118.8288,118.215,118.3891,69905.0
2022-04-08 09:30:00,129.25,129.4,128.26,129.3,16394.0,118.4074,118.5448,117.5005,118.4532,16394.0
2022-04-08 10:00:00,129.37,130.81,129.36,130.72,14428.0,118.5173,119.8365,118.5082,119.7541,14428.0
2022-04-08 10:30:00,130.64,131.45,130.6,131.42,29045.0,119.6808,120.4228,119.6442,120.3954,29045.0
2022-04-08 11:00:00,131.39,131.45,131.1,131.36,28350.0,120.3679,120.4228,120.1022,120.3404,28350.0
2022-04-08 11:30:00,131.4,131.54,131.14,131.49,51266.0,120.377,120.5053,120.1389,120.4595,51266.0
2022-04-08 12:00:00,131.49,131.74,131.22,131.53,41070.0,120.4595,120.6885,120.2121,120.4961,41070.0
2022-04-08 12:30:00,131.54,131.67,131.43,131.58,19631.0,120.5053,120.6244,120.4045,120.5419,19631.0
2022-04-08 13:00:00,131.55,131.81,131.47,131.69,22637.0,120.5145,120.7526,120.4412,120.6427,22637.0
2022-04-08 13:30:00,131.69,131.82,131.6,131.79,25373.0,120.6427,120.7618,120.5603,120.7343,25373.0
2022-04-08 14:00:00,131.77,131.99,131.57,131.76,19015.0,120.716,120.9175,120.5328,120.7068,19015.0
2022-04-08 14:30:00,131.74,131.98,131.61,131.84,23748.0,120.6885,120.9084,120.5694,120.7801,23748.0
2022-04-08 15:00:00,131.85,132.25,131.85,132.2,28657.0,120.7893,121.1557,120.7893,121.1099,28657.0
2022-04-08 15:30:00,132.22,132.28,131.73,132.05,203405.0,121.1283,121.1832,120.6794,120.9725,203405.0
2022-04-11 09:30:00,132.0,133.45,131.5,133.3,20190.0,120.9267,122.2551,120.4687,122.1177,20190.0
2022-04-11 10:00:00,133.29,133.32,132.24,132.3,14079.0,122.1085,122.136,121.1466,121.2015,14079.0
2022-04-11 10:30:00,132.32,133.04,132.08,132.52,13521.0,121.2199,121.8795,121.0,121.4031,13521.0
2022-04-11 11:00:00,132.32,132.32,131.52,131.83,11084.0,121.2199,121.2199,120.487,120.771,11084.0
2022-04-11 11:30:00,131.81,131.9,131.54,131.66,9051.0,120.7526,120.8351,120.5053,120.6152,9051.0
2022-04-11 12:00:00,131.65,131.92,131.59,131.92,6709.0,120.6061,120.8534,120.5511,120.8534,6709.0
2022-04-11 12:30:00,131.89,131.92,130.97,131.0,11455.0,120.8259,120.8534,119.9831,120.0106,11455.0
2022-04-11 13:00:00,130.99,131.11,130.58,130.75,10664.0,120.0014,120.1114,119.6258,119.7816,10664.0
2022-04-11 13:30:00,130.76,131.06,130.5,131.0,9372.0,119.7907,120.0656,119.5525,120.0106,9372.0
2022-04-11 14:00:00,131.01,131.24,130.75,131.24,9889.0,120.0198,120.2305,119.7816,120.2305,9889.0
2022-04-11 14:30:00,131.22,131.5,131.15,131.45,7809.0,120.2121,120.4687,120.148,120.4228,7809.0
2022-04-11 15:00:00,131.41,131.54,131.25,131.34,14175.0,120.3862,120.5053,120.2396,120.3221,14175.0
2022-04-11 15:30:00,131.33,131.33,130.52,130.72,56822.0,120.3129,120.3129,119.5709,119.7541,56822.0
2022-04-12 09:30:00,131.6,132.97,131.28,132.37,12216.0,120.5603,121.8153,120.2671,121.2657,12216.0
2022-04-12 10:00:00,132.28,132.59,132.08,132.2,10100.0,121.1832,121.4672,121.0,121.1099,10100.0
2022-04-12 10:30:00,132.34,132.55,132.1,132.33,5618.0,121.2382,121.4306,121.0183,121.229,5618.0
2022-04-12 11:00:00,132.11,132.63,132.02,132.57,8318.0,121.0275,121.5039,120.945,121.4489,8318.0
2022-04-12 11:30:00,132.53,133.18,132.5,133.12,13234.0,121.4122,122.0077,121.3848,121.9528,13234.0
2022-04-12 12:00:00,133.14,133.16,132.22,132.22,12639.0,121.9711,121.9894,121.1283,121.1283,12639.0
2022-04-12 12:30:00,132.23,132.51,132.19,132.19,11806.0,121.1374,121.3939,121.1008,121.1008,11806.0
2022-04-12 13:00:00,132.13,132.27,131.94,132.1,10265.0,121.0458,121.1741,120.8717,121.0183,10265.0
2022-04-12 13:30:00,132.08,132.18,131.46,131.5,8035.0,121.0,121.0916,120.432,120.4687,8035.0
2022-04-12 14:00:00,131.49,131.8,131.4,131.7,11154.0,120.4595,120.7435,120.377,120.6519,11154.0
2022-04-12 14:30:00,131.7,131.8,131.43,131.68,17865.0,120.6519,120.7435,120.4045,120.6336,17865.0
2022-04-12 15:00:00,131.72,131.72,131.18,131.21,9665.0,120.6702,120.6702,120.1755,120.203,9665.0
2022-04-12 15:30:00,131.23,131.87,131.11,131.75,71019.0,120.2213,120.8076,120.1114,120.6977,71019.0
2022-04-13 09:30:00,131.67,132.43,131.46,131.7,15288.0,120.6244,121.3206,120.432,120.6519,15288.0
2022-04-13 10:00:00,131.72,131.83,131.38,131.52,11186.0,120.6702,120.771,120.3587,120.487,11186.0
2022-04-13 10:30:00,131.33,131.79,131.12,131.71,10311.0,120.3129,120.7343,120.1205,120.661,10311.0
2022-04-13 11:00:00,131.68,131.85,130.88,131.2,19487.0,120.6336,120.7893,119.9007,120.1938,19487.0
2022-04-13 11:30:00,131.15,131.26,130.44,130.47,15195.0,120.148,120.2488,119.4976,119.5251,15195.0
2022-04-13 12:00:00,130.46,131.39,130.46,131.18,22564.0,119.5159,120.3679,119.5159,120.1755,22564.0
2022-04-13 12:30:00,131.17,131.64,131.17,131.43,16339.0,120.1663,120.5969,120.1663,120.4045,16339.0
2022-04-13 13:00:00,131.43,131.67,131.38,131.41,10137.0,120.4045,120.6244,120.3587,120.3862,10137.0
2022-04-13 13:30:00,131.34,131.76,131.24,131.67,17888.0,120.3221,120.7068,120.2305,120.6244,17888.0
2022-04-13 14:00:00,131.66,131.72,131.27,131.27,11028.0,120.6152,120.6702,120.2579,120.2579,11028.0
2022-04-13 14:30:00,131.29,131.35,131.11,131.24,16286.0,120.2763,120.3312,120.1114,120.2305,16286.0
2022-04-13 15:00:00,131.2,131.44,131.13,131.35,16302.0,120.1938,120.4137,120.1297,120.3312,16302.0
2022-04-13 15:30:00,131.34,131.69,131.31,131.5,56128.0,120.3221,120.6427,120.2946,120.4687,56128.0
2022-04-14 09:30:00,131.82,133.13,131.36,131.51,40314.0,120.7618,121.9619,120.3404,120.4778,40314.0
2022-04-14 10:00:00,131.53,132.36,131.53,132.28,12884.0,120.4961,121.2565,120.4961,121.1832,12884.0
2022-04-14 10:30:00,132.23,132.89,132.23,132.59,9716.0,121.1374,121.742,121.1374,121.4672,9716.0
2022-04-14 11:00:00,132.45,132.8,132.31,132.31,10383.0,121.339,121.6596,121.2107,121.2107,10383.0
2022-04-14 11:30:00,132.39,132.43,131.58,131.63,13553.0,121.284,121.3206,120.5419,120.5877,13553.0
2022-04-14 12:00:00,131.51,131.71,131.46,131.65,7636.0,120.4778,120.661,120.432,120.6061,7636.0
2022-04-14 12:30:00,131.61,131.79,131.23,131.39,10817.0,120.5694,120.7343,120.2213,120.3679,10817.0
2022-04-14 13:00:00,131.34,131.57,131.33,131.54,4203.0,120.3221,120.5328,120.3129,120.5053,4203.0
2022-04-14 13:30:00,131.59,131.91,131.57,131.91,5378.0,120.5511,120.8443,120.5328,120.8443,5378.0
2022-04-14 14:00:00,131.99,132.05,131.79,131.86,9314.0,120.9175,120.9725,120.7343,120.7985,9314.0
2022-04-14 14:30:00,131.87,131.88,131.35,131.35,4922.0,120.8076,120.8168,120.3312,120.3312,4922.0
2022-04-14 15:00:00,131.45,131.46,131.11,131.36,10821.0,120.4228,120.432,120.1114,120.3404,10821.0
2022-04-14 15:30:00,131.26,131.35,130.87,130.92,52917.0,120.2488,120.3312,119.8915,119.9373,52917.0
2022-04-18 09:30:00,130.31,131.91,130.31,131.64,17546.0,119.3785,120.8443,119.3785,120.5969,17546.0
2022-04-18 10:00:00,131.58,131.77,131.13,131.3,20730.0,120.5419,120.716,120.1297,120.2854,20730.0
2022-04-18 10:30:00,131.45,132.23,131.45,132.06,17169.0,120.4228,121.1374,120.4228,120.9817,17169.0
2022-04-18 11:00:00,132.06,132.34,131.57,131.73,17236.0,120.9817,121.2382,120.5328,120.6794,17236.0
2022-04-18 11:30:00,131.67,131.85,131.17,131.55,16734.0,120.6244,120.7893,120.1663,120.5145,16734.0
2022-04-18 12:00:00,131.59,131.62,130.8,131.14,10246.0,120.5511,120.5786,119.8274,120.1389,10246.0
2022-04-18 12:30:00,131.15,131.38,131.07,131.33,7388.0,120.148,120.3587,120.0747,120.3129,7388.0
2022-04-18 13:00:00,131.37,131.77,131.32,131.77,9592.0,120.3496,120.716,120.3038,120.716,9592.0
2022-04-18 13:30:00,131.79,132.1,131.78,132.01,11709.0,120.7343,121.0183,120.7252,120.9359,11709.0
2022-04-18 14:00:00,131.97,132.13,131.73,131.84,10207.0,120.8992,121.0458,120.6794,120.7801,10207.0
2022-04-18 14:30:00,131.94,132.04,131.62,131.63,16973.0,120.8717,120.9634,120.5786,120.5877,16973.0
2022-04-18 15:00:00,131.69,131.71,131.15,131.24,11050.0,120.6427,120.661,120.148,120.2305,11050.0
2022-04-18 15:30:00,131.16,131.2,130.73,131.19,56996.0,120.1572,120.1938,119.7632,120.1847,56996.0
2022-04-19 09:30:00,131.33,132.41,131.32,132.31,18661.0,120.3129,121.3023,120.3038,121.2107,18661.0
2022-04-19 10:00:00,132.32,132.51,131.91,132.34,16097.0,121.2199,121.3939,120.8443,121.2382,16097.0
2022-04-19 10:30:00,132.44,133.01,132.43,132.9,21285.0,121.3298,121.852,121.3206,121.7512,21285.0
2022-04-19 11:00:00,132.96,133.29,132.6,133.22,16591.0,121.8062,122.1085,121.4764,122.0444,16591.0
2022-04-19 11:30:00,133.25,133.27,132.74,132.87,13425.0,122.0718,122.0902,121.6046,121.7237,13425.0
2022-04-19 12:00:00,132.91,133.03,132.83,132.9,13082.0,121.7604,121.8703,121.6871,121.7512,13082.0
2022-04-19 12:30:00,132.95,133.04,132.75,132.84,11676.0,121.797,121.8795,121.6138,121.6962,11676.0
2022-04-19 13:00:00,132.8,132.87,132.58,132.66,13974.0,121.6596,121.7237,121.4581,121.5313,13974.0
2022-04-19 13:30:00,132.77,133.44,132.77,133.34,14135.0,121.6321,122.2459,121.6321,122.1543,14135.0
2022-04-19 14:00:00,133.22,133.23,132.89,133.13,11332.0,122.0444,122.0535,121.742,121.9619,11332.0
2022-04-19 14:30:00,133.12,133.58,133.06,133.55,11252.0,121.9528,122.3742,121.8978,122.3467,11252.0
2022-04-19 15:00:00,133.55,133.78,133.5,133.61,16114.0,122.3467,122.5574,122.3009,122.4016,16114.0
2022-04-19 15:30:00,133.58,133.98,133.49,133.82,83878.0,122.3742,122.7406,122.2917,122.594,83878.0
2022-04-20 09:30:00,135.33,136.97,135.33,136.86,61121.0,123.9774,125.4798,123.9774,125.379,61121.0
2022-04-20 10:00:00,136.86,137.2,136.58,136.86,36732.0,125.379,125.6905,125.1225,125.379,36732.0
2022-04-20 10:30:00,136.88,137.69,136.88,137.03,29322.0,125.3973,126.1394,125.3973,125.5347,29322.0
2022-04-20 11:00:00,137.01,137.38,136.75,137.34,13293.0,125.5164,125.8554,125.2782,125.8187,13293.0
2022-04-20 11:30:00,137.37,137.86,137.37,137.75,12712.0,125.8462,126.2951,125.8462,126.1943,12712.0
2022-04-20 12:00:00,137.78,137.8,137.37,137.38,14903.0,126.2218,126.2402,125.8462,125.8554,14903.0
2022-04-20 12:30:00,137.41,137.92,137.41,137.69,18203.0,125.8829,126.3501,125.8829,126.1394,18203.0
2022-04-20 13:00:00,137.72,138.08,137.47,137.61,18834.0,126.1669,126.4967,125.9378,126.0661,18834.0
2022-04-20 13:30:00,137.63,138.01,137.5,137.79,19723.0,126.0844,126.4325,125.9653,126.231,19723.0
2022-04-20 14:00:00,137.84,138.0,137.48,137.51,21341.0,126.2768,126.4234,125.947,125.9745,21341.0
2022-04-20 14:30:00,137.5,137.79,137.2,137.36,23242.0,125.9653,126.231,125.6905,125.8371,23242.0
2022-04-20 15:00:00,137.33,137.78,137.21,137.63,24870.0,125.8096,126.2218,125.6996,126.0844,24870.0
2022-04-20 15:30:00,137.63,137.82,137.46,137.67,132601.0,126.0844,126.2585,125.9287,126.1211,132601.0
2022-04-21 09:30:00,138.99,140.6,137.87,140.19,49197.0,127.3303,128.8053,126.3043,128.4297,49197.0
2022-04-21 10:00:00,140.18,140.37,139.19,139.8,38197.0,128.4205,128.5946,127.5135,128.0724,38197.0
2022-04-21 10:30:00,139.79,141.12,139.58,140.55,43805.0,128.0632,129.2816,127.8708,128.7595,43805.0
2022-04-21 11:00:00,140.57,140.57,139.43,139.69,36239.0,128.7778,128.7778,127.7334,127.9716,36239.0
2022-04-21 11:30:00,139.61,140.23,139.3,139.91,37595.0,127.8983,128.4663,127.6143,128.1731,37595.0
2022-04-21 12:00:00,139.94,140.26,138.91,139.24,25963.0,128.2006,128.4938,127.257,127.5594,25963.0
2022-04-21 12:30:00,139.21,139.46,138.38,138.39,33945.0,127.5319,127.7609,126.7715,126.7807,33945.0
2022-04-21 13:00:00,138.31,138.86,138.09,138.71,18458.0,126.7074,127.2112,126.5058,127.0738,18458.0
2022-04-21 13:30:00,138.8,138.93,138.26,138.5,25190.0,127.1563,127.2754,126.6616,126.8814,25190.0
2022-04-21 14:00:00,138.48,139.0,138.04,139.0,22929.0,126.8631,127.3395,126.46,127.3395,22929.0
2022-04-21 14:30:00,138.94,139.18,138.28,138.54,19868.0,127.2845,127.5044,126.6799,126.9181,19868.0
2022-04-21 15:00:00,138.45,138.66,137.86,138.59,31385.0,126.8356,127.028,126.2951,126.9639,31385.0
2022-04-21 15:30:00,138.63,138.77,137.68,137.98,114586.0,127.0005,127.1288,126.1302,126.4051,114586.0
2022-04-22 09:30:00,137.88,138.14,134.06,134.23,47059.0,126.3134,126.5516,122.8139,122.9696,47059.0
2022-04-22 10:00:00,134.12,134.67,133.95,134.41,60670.0,122.8689,123.3727,122.7131,123.1345,60670.0
2022-04-22 10:30:00,134.46,134.58,133.72,133.74,38661.0,123.1803,123.2903,122.5024,122.5207,38661.0
2022-04-22 11:00:00,133.77,134.94,133.77,134.92,21092.0,122.5482,123.6201,122.5482,123.6018,21092.0
2022-04-22 11:30:00,134.98,135.69,134.61,134.67,22894.0,123.6567,124.3072,123.3178,123.3727,22894.0
2022-04-22 12:00:00,134.67,135.69,134.6,135.49,12101.0,123.3727,124.3072,123.3086,124.1239,12101.0
2022-04-22 12:30:00,135.53,135.81,135.5,135.78,17148.0,124.1606,124.4171,124.1331,124.3896,17148.0
2022-04-22 13:00:00,135.68,135.96,135.52,135.79,14565.0,124.298,124.5545,124.1514,124.3988,14565.0
2022-04-22 13:30:00,135.72,135.81,135.02,135.06,24406.0,124.3346,124.4171,123.6934,123.73,24406.0
2022-04-22 14:00:00,134.96,135.22,134.79,134.9,16700.0,123.6384,123.8766,123.4827,123.5834,16700.0
2022-04-22 14:30:00,134.9,134.96,134.31,134.43,11299.0,123.5834,123.6384,123.0429,123.1529,11299.0
2022-04-22 15:00:00,134.5,134.72,134.21,134.56,13133.0,123.217,123.4185,122.9513,123.272,13133.0
2022-04-22 15:30:00,134.64,135.15,133.45,133.68,119397.0,123.3452,123.8125,122.2551,122.4658,119397.0
2022-04-25 09:30:00,133.58,133.58,131.51,131.53,37575.0,122.3742,122.3742,120.4778,120.4961,37575.0
2022-04-25 10:00:00,131.51,131.64,130.84,131.06,21213.0,120.4778,120.5969,119.864,120.0656,21213.0
2022-04-25 10:30:00,131.06,131.7,130.71,130.83,22363.0,120.0656,120.6519,119.7449,119.8549,22363.0
2022-04-25 11:00:00,130.86,131.29,130.6,130.89,20710.0,119.8823,120.2763,119.6442,119.9098,20710.0
2022-04-25 11:30:00,130.96,131.76,130.47,131.72,28822.0,119.974,120.7068,119.5251,120.6702,28822.0
2022-04-25 12:00:00,131.73,132.67,131.68,132.64,30252.0,120.6794,121.5405,120.6336,121.513,30252.0
2022-04-25 12:30:00,132.66,132.97,132.31,132.75,34121.0,121.5313,121.8153,121.2107,121.6138,34121.0
2022-04-25 13:00:00,132.83,133.3,132.42,132.79,16817.0,121.6871,122.1177,121.3115,121.6504,16817.0
2022-04-25 13:30:00,132.78,133.11,132.67,133.04,17295.0,121.6413,121.9436,121.5405,121.8795,17295.0
2022-04-25 14:00:00,133.06,133.87,132.66,133.86,27022.0,121.8978,122.6398,121.5313,122.6307,27022.0
2022-04-25 14:30:00,133.87,134.03,133.39,133.4,18335.0,122.6398,122.7864,122.2001,122.2093,18335.0
2022-04-25 15:00:00,133.35,134.2,133.05,134.1,26749.0,122.1635,122.9422,121.8886,122.8505,26749.0
2022-04-25 15:30:00,134.06,134.42,133.78,134.19,131641.0,122.8139,123.1437,122.5574,122.933,131641.0
2022-04-26 09:30:00,132.88,134.37,132.73,134.29,19202.0,121.7329,123.0979,121.5955,123.0246,19202.0
2022-04-26 10:00:00,134.36,134.5,133.27,133.9,20701.0,123.0887,123.217,122.0902,122.6673,20701.0
2022-04-26 10:30:00,133.93,134.03,133.09,133.42,22614.0,122.6948,122.7864,121.9253,122.2276,22614.0
2022-04-26 11:00:00,133.34,134.72,133.01,134.59,31101.0,122.1543,123.4185,121.852,123.2994,31101.0
2022-04-26 11:30:00,134.59,134.85,134.11,134.12,19248.0,123.2994,123.5376,122.8597,122.8689,19248.0
2022-04-26 12:00:00,134.21,135.26,134.04,135.25,20325.0,122.9513,123.9132,122.7956,123.9041,20325.0
2022-04-26 12:30:00,135.19,135.32,134.72,135.26,15081.0,123.8491,123.9682,123.4185,123.9132,15081.0
2022-04-26 13:00:00,135.36,135.36,134.5,134.5,16087.0,124.0048,124.0048,123.217,123.217,16087.0
2022-04-26 13:30:00,134.6,135.18,134.6,134.91,11409.0,123.3086,123.8399,123.3086,123.5926,11409.0
2022-04-26 14:00:00,134.98,135.58,134.72,135.44,17755.0,123.6567,124.2064,123.4185,124.0781,17755.0
2022-04-26 14:30:00,135.38,135.45,134.54,134.98,21803.0,124.0232,124.0873,123.2536,123.6567,21803.0
2022-04-26 15:00:00,135.03,135.03,134.27,134.47,22001.0,123.7025,123.7025,123.0063,123.1895,22001.0
2022-04-26 15:30:00,134.52,134.57,133.91,133.96,80283.0,123.2353,123.2811,122.6765,122.7223,80283.0
2022-04-27 09:30:00,134.17,135.64,133.63,135.63,25420.0,122.9147,124.2614,122.42,124.2522,25420.0
2022-04-27 10:00:00,135.66,135.76,133.82,133.82,15936.0,124.2797,124.3713,122.594,122.594,15936.0
2022-04-27 10:30:00,133.72,135.38,133.69,135.24,24328.0,122.5024,124.0232,122.4749,123.8949,24328.0
2022-04-27 11:00:00,135.23,135.45,134.56,135.17,16818.0,123.8857,124.0873,123.272,123.8308,16818.0
2022-04-27 11:30:00,135.18,135.62,135.02,135.49,13051.0,123.8399,124.243,123.6934,124.1239,13051.0
2022-04-27 12:00:00,135.53,135.63,135.17,135.59,14354.0,124.1606,124.2522,123.8308,124.2155,14354.0
2022-04-27 12:30:00,135.71,136.01,135.54,135.97,12836.0,124.3255,124.6003,124.1697,124.5637,12836.0
2022-04-27 13:00:00,136.05,136.05,135.05,135.48,16715.0,124.637,124.637,123.7208,124.1148,16715.0
2022-04-27 13:30:00,135.55,136.0,135.3,135.89,12500.0,124.1789,124.5912,123.9499,124.4904,12500.0
2022-04-27 14:00:00,135.82,136.07,135.64,135.64,31841.0,124.4263,124.6553,124.2614,124.2614,31841.0
2022-04-27 14:30:00,135.59,135.84,134.81,134.99,39734.0,124.2155,124.4446,123.501,123.6659,39734.0
2022-04-27 15:00:00,134.9,135.06,134.32,134.62,23486.0,123.5834,123.73,123.0521,123.3269,23486.0
2022-04-27 15:30:00,134.61,134.68,133.79,133.93,118930.0,123.3178,123.3819,122.5665,122.6948,118930.0
2022-04-28 09:30:00,134.0,134.57,132.15,132.51,57526.0,122.7589,123.2811,121.0641,121.3939,57526.0
2022-04-28 10:00:00,132.57,132.69,130.65,130.98,46083.0,121.4489,121.5588,119.69,119.9923,46083.0
2022-04-28 10:30:00,130.88,131.9,130.37,131.9,28744.0,119.9007,120.8351,119.4334,120.8351,28744.0
2022-04-28 11:00:00,131.99,132.11,131.51,131.91,31103.0,120.9175,121.0275,120.4778,120.8443,31103.0
2022-04-28 11:30:00,131.86,132.1,131.24,132.08,23426.0,120.7985,121.0183,120.2305,121.0,23426.0
2022-04-28 12:00:00,132.18,132.21,131.37,132.21,14635.0,121.0916,121.1191,120.3496,121.1191,14635.0
2022-04-28 12:30:00,132.25,132.85,132.19,132.78,16727.0,121.1557,121.7054,121.1008,121.6413,16727.0
2022-04-28 13:00:00,132.75,133.16,132.57,132.82,14093.0,121.6138,121.9894,121.4489,121.6779,14093.0
2022-04-28 13:30:00,132.82,132.89,132.49,132.67,14703.0,121.6779,121.742,121.3756,121.5405,14703.0
2022-04-28 14:00:00,132.83,133.07,132.44,133.04,17850.0,121.6871,121.9069,121.3298,121.8795,17850.0
2022-04-28 14:30:00,132.99,133.75,132.89,133.38,15435.0,121.8337,122.5299,121.742,122.1909,15435.0
2022-04-28 15:00:00,133.43,133.52,132.98,133.11,20431.0,122.2367,122.3192,121.8245,121.9436,20431.0
2022-04-28 15:30:00,133.12,133.24,132.69,133.2,84724.0,121.9528,122.0627,121.5588,122.026,84724.0
2022-04-29 09:30:00,132.64,134.18,132.64,133.42,26759.0,121.513,122.9238,121.513,122.2276,26759.0
2022-04-29 10:00:00,133.43,133.83,132.11,132.13,35623.0,122.2367,122.6032,121.0275,121.0458,35623.0
2022-04-29 10:30:00,132.04,132.08,131.45,131.66,25719.0,120.9634,121.0,120.4228,120.6152,25719.0
2022-04-29 11:00:00,131.61,132.16,131.35,132.12,15858.0,120.5694,121.0733,120.3312,121.0366,15858.0
2022-04-29 11:30:00,132.17,132.83,132.17,132.63,28124.0,121.0824,121.6871,121.0824,121.5039,28124.0
2022-04-29 12:00:00,132.54,132.54,131.74,131.95,12394.0,121.4214,121.4214,120.6885,120.8809,12394.0
2022-04-29 12:30:00,131.97,132.14,131.25,131.27,20668.0,120.8992,121.055,120.2396,120.2579,20668.0
2022-04-29 13:00:00,131.2,131.75,131.11,131.52,14798.0,120.1938,120.6977,120.1114,120.487,14798.0
2022-04-29 13:30:00,131.59,132.04,131.59,131.66,14258.0,120.5511,120.9634,120.5511,120.6152,14258.0
2022-04-29 14:00:00,131.53,131.86,131.21,131.39,22527.0,120.4961,120.7985,120.203,120.3679,22527.0
2022-04-29 14:30:00,131.34,131.44,131.04,131.31,21782.0,120.3221,120.4137,120.0472,120.2946,21782.0
2022-04-29 15:00:00,131.22,131.37,130.85,131.15,29685.0,120.2121,120.3496,119.8732,120.148,29685.0
2022-04-29 15:30:00,131.11,131.45,129.79,130.05,122566.0,120.1114,120.4228,118.9021,119.1403,122566.0
2022-05-02 09:30:00,130.87,131.53,130.19,131.25,23250.0,119.8915,120.4961,119.2685,120.2396,23250.0
2022-05-02 10:00:00,131.14,132.59,130.67,132.22,38799.0,120.1389,121.4672,119.7083,121.1283,38799.0
2022-05-02 10:30:00,132.08,132.43,131.41,131.49,14733.0,121.0,121.3206,120.3862,120.4595,14733.0
2022-05-02 11:00:00,131.43,131.45,130.67,130.77,11467.0,120.4045,120.4228,119.7083,119.7999,11467.0
2022-05-02 11:30:00,130.72,131.25,130.49,131.06,15120.0,119.7541,120.2396,119.5434,120.0656,15120.0
2022-05-02 12:00:00,131.04,131.12,130.12,130.21,8677.0,120.0472,120.1205,119.2044,119.2869,8677.0
2022-05-02 12:30:00,130.53,130.59,129.7,129.75,21504.0,119.58,119.635,118.8197,118.8655,21504.0
2022-05-02 13:00:00,129.77,130.06,129.41,129.65,17163.0,118.8838,119.1495,118.554,118.7738,17163.0
2022-05-02 13:30:00,129.53,129.92,128.89,128.9,15777.0,118.6639,119.0212,118.0776,118.0868,15777.0
2022-05-02 14:00:00,128.87,129.37,128.39,128.72,12962.0,118.0593,118.5173,117.6195,117.9219,12962.0
2022-05-02 14:30:00,128.78,128.83,128.26,128.67,12955.0,117.9768,118.0226,117.5005,117.8761,12955.0
2022-05-02 15:00:00,128.83,130.18,128.71,129.84,21332.0,118.0226,119.2594,117.9127,118.9479,21332.0
2022-05-02 15:30:00,129.86,130.56,129.67,130.38,97922.0,118.9662,119.6075,118.7922,119.4426,97922.0
2022-05-03 09:30:00,130.9,131.34,130.29,130.46,17153.0,119.919,120.3221,119.3602,119.5159,17153.0
2022-05-03 10:00:00,130.45,131.04,129.85,130.92,9020.0,119.5067,120.0472,118.9571,119.9373,9020.0
2022-05-03 10:30:00,131.05,131.05,130.21,130.81,13282.0,120.0564,120.0564,119.2869,119.8365,13282.0
2022-05-03 11:00:00,130.69,131.98,130.48,131.58,12790.0,119.7266,120.9084,119.5342,120.5419,12790.0
2022-05-03 11:30:00,131.85,132.16,131.39,131.7,36911.0,120.7893,121.0733,120.3679,120.6519,36911.0
2022-05-03 12:00:00,131.72,132.12,131.16,131.44,41700.0,120.6702,121.0366,120.1572,120.4137,41700.0
2022-05-03 12:30:00,131.36,131.8,131.27,131.74,24282.0,120.3404,120.7435,120.2579,120.6885,24282.0
2022-05-03 13:00:00,131.72,132.27,131.5,131.88,45349.0,120.6702,121.1741,120.4687,120.8168,45349.0
2022-05-03 13:30:00,131.91,132.16,131.78,132.11,19072.0,120.8443,121.0733,120.7252,121.0275,19072.0
2022-05-03 14:00:00,132.11,132.11,130.74,131.0,19241.0,121.0275,121.0275,119.7724,120.0106,19241.0
2022-05-03 14:30:00,131.01,131.86,130.78,131.86,16931.0,120.0198,120.7985,119.8091,120.7985,16931.0
2022-05-03 15:00:00,131.9,132.35,131.81,132.01,27859.0,120.8351,121.2473,120.7526,120.9359,27859.0
2022-05-03 15:30:00,132.03,132.04,131.05,131.71,102216.0,120.9542,120.9634,120.0564,120.661,102216.0
2022-05-04 09:30:00,131.8,132.36,131.28,131.69,30646.0,120.7435,121.2565,120.2671,120.6427,30646.0
2022-05-04 10:00:00,131.7,132.4,131.32,132.03,19371.0,120.6519,121.2932,120.3038,120.9542,19371.0
2022-05-04 10:30:00,131.85,132.0,131.42,131.54,20020.0,120.7893,120.9267,120.3954,120.5053,20020.0
2022-05-04 11:00:00,131.48,131.7,130.97,131.22,19399.0,120.4503,120.6519,119.9831,120.2121,19399.0
2022-05-04 11:30:00,131.19,131.27,130.83,130.85,14380.0,120.1847,120.2579,119.8549,119.8732,14380.0
2022-05-04 12:00:00,130.92,131.68,130.81,131.56,19296.0,119.9373,120.6336,119.8365,120.5236,19296.0
2022-05-04 12:30:00,131.45,131.9,131.44,131.76,16596.0,120.4228,120.8351,120.4137,120.7068,16596.0
2022-05-04 13:00:00,131.83,131.83,130.92,130.99,10411.0,120.771,120.771,119.9373,120.0014,10411.0
2022-05-04 13:30:00,130.89,131.25,130.77,131.21,11860.0,119.9098,120.2396,119.7999,120.203,11860.0
2022-05-04 14:00:00,131.31,131.67,130.35,131.67,28745.0,120.2946,120.6244,119.4151,120.6244,28745.0
2022-05-04 14:30:00,131.63,133.08,130.53,133.0,29581.0,120.5877,121.9161,119.58,121.8428,29581.0
2022-05-04 15:00:00,132.93,134.17,132.92,134.17,20197.0,121.7787,122.9147,121.7695,122.9147,20197.0
2022-05-04 15:30:00,134.06,135.37,134.03,135.14,155039.0,122.8139,124.014,122.7864,123.8033,155039.0
2022-05-05 09:30:00,133.73,134.56,133.23,133.71,20734.0,122.5116,123.272,122.0535,122.4933,20734.0
2022-05-05 10:00:00,133.63,133.69,132.09,132.09,20661.0,122.42,122.4749,121.0092,121.0092,20661.0
2022-05-05 10:30:00,132.02,132.45,131.25,131.77,20722.0,120.945,121.339,120.2396,120.716,20722.0
2022-05-05 11:00:00,131.76,132.05,130.47,131.36,25813.0,120.7068,120.9725,119.5251,120.3404,25813.0
2022-05-05 11:30:00,131.37,131.91,130.27,130.38,13465.0,120.3496,120.8443,119.3418,119.4426,13465.0
2022-05-05 12:00:00,130.3,130.79,129.99,130.51,15821.0,119.3693,119.8182,119.0853,119.5617,15821.0
2022-05-05 12:30:00,130.74,130.83,130.16,130.61,12638.0,119.7724,119.8549,119.2411,119.6533,12638.0
2022-05-05 13:00:00,130.71,131.58,130.71,131.19,20763.0,119.7449,120.5419,119.7449,120.1847,20763.0
2022-05-05 13:30:00,131.21,131.37,130.17,130.68,22842.0,120.203,120.3496,119.2502,119.7174,22842.0
2022-05-05 14:00:00,130.62,130.65,129.51,129.51,26142.0,119.6625,119.69,118.6456,118.6456,26142.0
2022-05-05 14:30:00,129.58,130.13,129.37,130.0,15183.0,118.7097,119.2136,118.5173,119.0945,15183.0
2022-05-05 15:00:00,129.97,130.01,128.98,128.99,23165.0,119.067,119.1036,118.1601,118.1692,23165.0
2022-05-05 15:30:00,128.87,130.35,128.81,130.3,99975.0,118.0593,119.4151,118.0043,119.3693,99975.0
2022-05-06 09:30:00,129.5,130.05,127.77,128.5,14127.0,118.6364,119.1403,117.0516,117.7203,14127.0
2022-05-06 10:00:00,128.49,129.14,127.86,128.91,29060.0,117.7112,118.3066,117.134,118.0959,29060.0
2022-05-06 10:30:00,128.84,129.83,128.4,129.48,19509.0,118.0318,118.9387,117.6287,118.6181,19509.0
2022-05-06 11:00:00,129.53,130.74,129.27,130.26,23399.0,118.6639,119.7724,118.4257,119.3327,23399.0
2022-05-06 11:30:00,130.31,130.34,129.45,129.74,20724.0,119.3785,119.406,118.5906,118.8563,20724.0
2022-05-06 12:00:00,129.64,130.43,129.39,130.15,20980.0,118.7647,119.4884,118.5357,119.2319,20980.0
2022-05-06 12:30:00,130.12,130.99,129.9,130.85,27420.0,119.2044,120.0014,119.0029,119.8732,27420.0
2022-05-06 13:00:00,130.88,130.95,130.46,130.86,15113.0,119.9007,119.9648,119.5159,119.8823,15113.0
2022-05-06 13:30:00,130.86,131.17,130.46,130.71,16297.0,119.8823,120.1663,119.5159,119.7449,16297.0
2022-05-06 14:00:00,130.72,130.82,130.19,130.22,13821.0,119.7541,119.8457,119.2685,119.296,13821.0
2022-05-06 14:30:00,130.39,130.8,130.0,130.36,17071.0,119.4518,119.8274,119.0945,119.4243,17071.0
2022-05-06 15:00:00,130.29,130.5,129.97,130.42,22060.0,119.3602,119.5525,119.067,119.4793,22060.0
2022-05-06 15:30:00,130.44,131.65,130.43,130.84,155926.0,119.4976,120.6061,119.4884,119.864,155926.0
2022-05-09 09:30:00,129.2,131.39,128.95,131.15,19930.0,118.3616,120.3679,118.1326,120.148,19930.0
2022-05-09 10:00:00,131.26,131.38,130.45,130.75,24855.0,120.2488,120.3587,119.5067,119.7816,24855.0
2022-05-09 10:30:00,130.74,131.38,130.61,130.83,16727.0,119.7724,120.3587,119.6533,119.8549,16727.0
2022-05-09 11:00:00,130.79,131.4,130.61,130.66,14584.0,119.8182,120.377,119.6533,119.6991,14584.0
2022-05-09 11:30:00,130.53,131.38,130.36,131.15,20599.0,119.58,120.3587,119.4243,120.148,20599.0
2022-05-09 12:00:00,131.17,132.16,130.96,132.05,12044.0,120.1663,121.0733,119.974,120.9725,12044.0
2022-05-09 12:30:00,132.03,132.25,131.16,131.32,22750.0,120.9542,121.1557,120.1572,120.3038,22750.0
2022-05-09 13:00:00,131.28,131.71,131.2,131.71,21596.0,120.2671,120.661,120.1938,120.661,21596.0
2022-05-09 13:30:00,131.7,132.26,131.2,131.94,11855.0,120.6519,121.1649,120.1938,120.8717,11855.0
2022-05-09 14:00:00,132.02,132.36,131.87,131.96,11806.0,120.945,121.2565,120.8076,120.8901,11806.0
2022-05-09 14:30:00,132.02,132.87,131.86,132.7,19284.0,120.945,121.7237,120.7985,121.568,19284.0
2022-05-09 15:00:00,132.78,133.34,132.48,132.5,38832.0,121.6413,122.1543,121.3664,121.3848,38832.0
2022-05-09 15:30:00,132.44,132.51,131.52,132.02,129028.0,121.3298,121.3939,120.487,120.945,129028.0
2022-05-10 09:30:00,133.51,133.93,131.88,132.02,39103.0,122.31,122.6948,120.8168,120.945,39103.0
2022-05-10 10:00:00,132.07,132.07,130.6,131.25,29373.0,120.9908,120.9908,119.6442,120.2396,29373.0
2022-05-10 10:30:00,131.38,131.59,130.29,130.6,14788.0,120.3587,120.5511,119.3602,119.6442,14788.0
2022-05-10 11:00:00,130.55,130.79,129.99,130.1,13703.0,119.5983,119.8182,119.0853,119.1861,13703.0
2022-05-10 11:30:00,130.1,130.16,129.43,130.05,18974.0,119.1861,119.2411,118.5723,119.1403,18974.0
2022-05-10 12:00:00,130.0,130.28,129.6,129.84,26469.0,119.0945,119.351,118.728,118.9479,26469.0
2022-05-10 12:30:00,129.79,130.25,129.38,129.78,14861.0,118.9021,119.3235,118.5265,118.8929,14861.0
2022-05-10 13:00:00,129.75,130.32,129.57,130.23,14264.0,118.8655,119.3876,118.7006,119.3052,14264.0
2022-05-10 13:30:00,130.31,131.94,130.31,131.84,13732.0,119.3785,120.8717,119.3785,120.7801,13732.0
2022-05-10 14:00:00,131.97,131.99,130.99,131.33,13080.0,120.8992,120.9175,120.0014,120.3129,13080.0
2022-05-10 14:30:00,131.41,131.65,130.77,131.42,11212.0,120.3862,120.6061,119.7999,120.3954,11212.0
2022-05-10 15:00:00,131.42,131.71,130.79,130.99,25564.0,120.3954,120.661,119.8182,120.0014,25564.0
2022-05-10 15:30:00,130.94,131.01,130.35,130.95,92284.0,119.9556,120.0198,119.4151,119.9648,92284.0
2022-05-11 09:30:00,130.91,132.47,130.52,132.47,20744.0,119.9281,121.3573,119.5709,121.3573,20744.0
2022-05-11 10:00:00,132.28,132.43,131.76,132.11,20273.0,121.1832,121.3206,120.7068,121.0275,20273.0
2022-05-11 10:30:00,131.81,132.38,131.39,131.47,22005.0,120.7526,121.2748,120.3679,120.4412,22005.0
2022-05-11 11:00:00,131.44,131.61,130.92,131.36,9586.0,120.4137,120.5694,119.9373,120.3404,9586.0
2022-05-11 11:30:00,131.32,132.12,131.26,131.64,18714.0,120.3038,121.0366,120.2488,120.5969,18714.0
2022-05-11 12:00:00,131.65,132.05,131.26,131.26,9833.0,120.6061,120.9725,120.2488,120.2488,9833.0
2022-05-11 12:30:00,131.02,131.13,130.12,130.13,13865.0,120.0289,120.1297,119.2044,119.2136,13865.0
2022-05-11 13:00:00,130.21,130.21,129.51,129.59,17313.0,119.2869,119.2869,118.6456,118.7189,17313.0
2022-05-11 13:30:00,129.59,129.93,129.36,129.41,18239.0,118.7189,119.0304,118.5082,118.554,18239.0
2022-05-11 14:00:00,129.62,130.78,129.62,130.27,13322.0,118.7464,119.8091,118.7464,119.3418,13322.0
2022-05-11 14:30:00,130.29,131.14,130.15,130.7,16620.0,119.3602,120.1389,119.2319,119.7358,16620.0
2022-05-11 15:00:00,130.68,130.89,130.45,130.58,16065.0,119.7174,119.9098,119.5067,119.6258,16065.0
2022-05-11 15:30:00,130.61,130.65,129.1,129.27,61717.0,119.6533,119.69,118.27,118.4257,61717.0
2022-05-12 09:30:00,129.55,131.83,128.92,131.49,28587.0,118.6822,120.771,118.1051,120.4595,28587.0
2022-05-12 10:00:00,131.35,132.59,131.33,131.72,42833.0,120.3312,121.4672,120.3129,120.6702,42833.0
2022-05-12 10:30:00,131.62,132.02,131.13,131.68,23895.0,120.5786,120.945,120.1297,120.6336,23895.0
2022-05-12 11:00:00,131.53,132.47,130.81,130.88,15432.0,120.4961,121.3573,119.8365,119.9007,15432.0
2022-05-12 11:30:00,131.16,131.82,130.75,130.76,14775.0,120.1572,120.7618,119.7816,119.7907,14775.0
2022-05-12 12:00:00,130.68,131.35,130.68,131.25,15863.0,119.7174,120.3312,119.7174,120.2396,15863.0
2022-05-12 12:30:00,131.34,132.18,131.27,131.67,23363.0,120.3221,121.0916,120.2579,120.6244,23363.0
2022-05-12 13:00:00,131.59,131.94,131.44,131.53,24452.0,120.5511,120.8717,120.4137,120.4961,24452.0
2022-05-12 13:30:00,131.59,131.82,130.7,130.73,28084.0,120.5511,120.7618,119.7358,119.7632,28084.0
2022-05-12 14:00:00,130.84,131.33,130.59,130.77,14359.0,119.864,120.3129,119.635,119.7999,14359.0
2022-05-12 14:30:00,130.77,131.11,130.52,130.66,24628.0,119.7999,120.1114,119.5709,119.6991,24628.0
2022-05-12 15:00:00,130.71,132.33,130.61,131.89,28708.0,119.7449,121.229,119.6533,120.8259,28708.0
2022-05-12 15:30:00,131.89,132.76,131.82,132.76,99330.0,120.8259,121.623,120.7618,121.623,99330.0
2022-05-13 09:30:00,133.57,134.52,132.81,134.5,37233.0,122.365,123.2353,121.6688,123.217,37233.0
2022-05-13 10:00:00,134.44,135.2,133.74,134.82,27909.0,123.162,123.8583,122.5207,123.5101,27909.0
2022-05-13 10:30:00,134.85,135.14,134.08,134.99,36101.0,123.5376,123.8033,122.8322,123.6659,36101.0
2022-05-13 11:00:00,134.98,135.39,134.74,134.87,28505.0,123.6567,124.0323,123.4369,123.5559,28505.0
2022-05-13 11:30:00,134.82,135.03,134.03,134.16,21357.0,123.5101,123.7025,122.7864,122.9055,21357.0
2022-05-13 12:00:00,134.19,134.72,134.02,134.59,16289.0,122.933,123.4185,122.7773,123.2994,16289.0
2022-05-13 12:30:00,134.59,134.92,134.28,134.56,12706.0,123.2994,123.6018,123.0154,123.272,12706.0
2022-05-13 13:00:00,134.63,134.9,134.53,134.56,8203.0,123.3361,123.5834,123.2445,123.272,8203.0
2022-05-13 13:30:00,134.52,134.68,133.99,133.99,9542.0,123.2353,123.3819,122.7498,122.7498,9542.0
2022-05-13 14:00:00,133.94,134.0,133.5,133.93,11848.0,122.704,122.7589,122.3009,122.6948,11848.0
2022-05-13 14:30:00,133.85,134.68,133.85,134.6,12293.0,122.6215,123.3819,122.6215,123.3086,12293.0
2022-05-13 15:00:00,134.67,135.11,134.57,135.09,16215.0,123.3727,123.7758,123.2811,123.7575,16215.0
2022-05-13 15:30:00,135.09,135.4,134.57,134.78,79464.0,123.7575,124.0415,123.2811,123.4735,79464.0
2022-05-16 09:30:00,134.43,134.43,132.66,133.46,21431.0,123.1529,123.1529,121.5313,122.2642,21431.0
2022-05-16 10:00:00,133.6,134.61,133.5,134.36,10334.0,122.3925,123.3178,122.3009,123.0887,10334.0
2022-05-16 10:30:00,134.53,134.84,134.01,134.27,21801.0,123.2445,123.5285,122.7681,123.0063,21801.0
2022-05-16 11:00:00,134.18,134.82,133.97,134.82,19669.0,122.9238,123.5101,122.7314,123.5101,19669.0
2022-05-16 11:30:00,134.79,135.84,134.7,135.84,24907.0,123.4827,124.4446,123.4002,124.4446,24907.0
2022-05-16 12:00:00,135.79,136.06,135.57,135.79,17813.0,124.3988,124.6461,124.1972,124.3988,17813.0
2022-05-16 12:30:00,135.83,136.02,135.62,135.85,15388.0,124.4354,124.6095,124.243,124.4537,15388.0
2022-05-16 13:00:00,135.71,136.66,135.64,136.59,14916.0,124.3255,125.1958,124.2614,125.1317,14916.0
2022-05-16 13:30:00,136.62,136.67,136.18,136.3,16724.0,125.1591,125.2049,124.7561,124.866,16724.0
2022-05-16 14:00:00,136.28,136.74,136.24,136.74,16315.0,124.8477,125.2691,124.811,125.2691,16315.0
2022-05-16 14:30:00,136.84,136.93,136.48,136.73,17345.0,125.3607,125.4431,125.0309,125.2599,17345.0
2022-05-16 15:00:00,136.7,136.91,136.25,136.39,23005.0,125.2324,125.4248,124.8202,124.9484,23005.0
2022-05-16 15:30:00,136.3,136.63,135.93,136.38,107411.0,124.866,125.1683,124.527,124.9393,107411.0
2022-05-17 09:30:00,137.0,138.11,136.54,136.98,34274.0,125.5073,126.5241,125.0859,125.4889,34274.0
2022-05-17 10:00:00,137.0,137.41,136.55,136.99,17977.0,125.5073,125.8829,125.095,125.4981,17977.0
2022-05-17 10:30:00,137.0,137.38,136.51,137.36,23354.0,125.5073,125.8554,125.0584,125.8371,23354.0
2022-05-17 11:00:00,137.46,137.5,137.11,137.28,18778.0,125.9287,125.9653,125.608,125.7638,18778.0
2022-05-17 11:30:00,137.25,137.61,136.96,137.59,19987.0,125.7363,126.0661,125.4706,126.0478,19987.0
2022-05-17 12:00:00,137.6,137.95,137.37,137.82,14132.0,126.0569,126.3776,125.8462,126.2585,14132.0
2022-05-17 12:30:00,137.78,138.39,137.6,138.29,9810.0,126.2218,126.7807,126.0569,126.689,9810.0
2022-05-17 13:00:00,138.21,138.4,138.02,138.36,8453.0,126.6158,126.7898,126.4417,126.7532,8453.0
2022-05-17 13:30:00,138.44,138.52,138.01,138.01,9576.0,126.8265,126.8998,126.4325,126.4325,9576.0
2022-05-17 14:00:00,138.05,138.13,137.27,137.58,17239.0,126.4692,126.5425,125.7546,126.0386,17239.0
2022-05-17 14:30:00,137.47,137.99,137.23,137.71,36738.0,125.9378,126.4142,125.718,126.1577,36738.0
2022-05-17 15:00:00,137.79,138.08,137.52,137.91,38776.0,126.231,126.4967,125.9836,126.3409,38776.0
2022-05-17 15:30:00,137.93,138.05,137.16,137.64,130538.0,126.3592,126.4692,125.6538,126.0936,130538.0
2022-05-18 09:30:00,135.92,135.92,133.59,134.7,38429.0,124.5179,124.5179,122.3833,123.4002,38429.0
2022-05-18 10:00:00,134.52,134.52,133.14,133.14,21880.0,123.2353,123.2353,121.9711,121.9711,21880.0
2022-05-18 10:30:00,133.15,133.52,132.53,133.06,30275.0,121.9802,122.3192,121.4122,121.8978,30275.0
2022-05-18 11:00:00,133.14,133.17,130.95,131.24,18932.0,121.9711,121.9986,119.9648,120.2305,18932.0
2022-05-18 11:30:00,131.41,132.24,131.35,131.92,24279.0,120.3862,121.1466,120.3312,120.8534,24279.0
2022-05-18 12:00:00,131.85,132.44,131.49,131.66,29723.0,120.7893,121.3298,120.4595,120.6152,29723.0
2022-05-18 12:30:00,131.69,132.05,131.56,131.93,14763.0,120.6427,120.9725,120.5236,120.8626,14763.0
2022-05-18 13:00:00,131.87,131.93,131.05,131.28,17902.0,120.8076,120.8626,120.0564,120.2671,17902.0
2022-05-18 13:30:00,131.26,131.44,130.63,130.64,27807.0,120.2488,120.4137,119.6716,119.6808,27807.0
2022-05-18 14:00:00,130.72,131.24,130.26,131.21,21571.0,119.7541,120.2305,119.3327,120.203,21571.0
2022-05-18 14:30:00,131.25,131.36,130.89,131.1,28050.0,120.2396,120.3404,119.9098,120.1022,28050.0
2022-05-18 15:00:00,131.19,131.65,131.01,131.07,27199.0,120.1847,120.6061,120.0198,120.0747,27199.0
2022-05-18 15:30:00,131.06,131.8,130.84,131.45,134389.0,120.0656,120.7435,119.864,120.4228,134389.0
2022-05-19 09:30:00,130.18,131.35,129.99,130.3,34970.0,119.2594,120.3312,119.0853,119.3693,34970.0
2022-05-19 10:00:00,130.3,131.07,130.18,130.45,25487.0,119.3693,120.0747,119.2594,119.5067,25487.0
2022-05-19 10:30:00,130.36,130.85,130.03,130.1,23233.0,119.4243,119.8732,119.122,119.1861,23233.0
2022-05-19 11:00:00,130.21,131.51,129.94,131.11,41222.0,119.2869,120.4778,119.0395,120.1114,41222.0
2022-05-19 11:30:00,131.11,132.58,131.11,131.85,43681.0,120.1114,121.4581,120.1114,120.7893,43681.0
2022-05-19 12:00:00,131.78,132.28,131.06,131.22,45280.0,120.7252,121.1832,120.0656,120.2121,45280.0
2022-05-19 12:30:00,131.24,131.55,130.98,131.47,12583.0,120.2305,120.5145,119.9923,120.4412,12583.0
2022-05-19 13:00:00,131.57,132.36,131.32,132.26,19492.0,120.5328,121.2565,120.3038,121.1649,19492.0
2022-05-19 13:30:00,132.26,133.45,132.21,133.31,20715.0,121.1649,122.2551,121.1191,122.1268,20715.0
2022-05-19 14:00:00,133.33,133.33,132.57,132.67,18394.0,122.1451,122.1451,121.4489,121.5405,18394.0
2022-05-19 14:30:00,132.62,133.41,132.49,133.36,16599.0,121.4947,122.2184,121.3756,122.1726,16599.0
2022-05-19 15:00:00,133.38,133.88,132.71,132.72,19902.0,122.1909,122.649,121.5771,121.5863,19902.0
2022-05-19 15:30:00,132.74,132.76,131.95,131.99,136051.0,121.6046,121.623,120.8809,120.9175,136051.0
2022-05-20 09:30:00,132.75,132.75,128.4,129.09,50778.0,121.6138,121.6138,117.6287,118.2608,50778.0
2022-05-20 10:00:00,129.17,129.47,128.05,128.52,39645.0,118.3341,118.6089,117.3081,117.7386,39645.0
2022-05-20 10:30:00,128.27,128.98,127.84,128.36,27371.0,117.5096,118.1601,117.1157,117.5921,27371.0
2022-05-20 11:00:00,128.44,128.47,127.71,127.83,41486.0,117.6654,117.6928,116.9966,117.1065,41486.0
2022-05-20 11:30:00,127.85,128.57,127.85,128.27,31118.0,117.1248,117.7844,117.1248,117.5096,31118.0
2022-05-20 12:00:00,128.33,128.39,127.36,127.42,45699.0,117.5646,117.6195,116.6759,116.7309,45699.0
2022-05-20 12:30:00,127.36,127.46,126.46,126.7,33542.0,116.6759,116.7676,115.8514,116.0713,33542.0
2022-05-20 13:00:00,126.67,126.96,125.94,126.0,25361.0,116.0438,116.3095,115.3751,115.43,25361.0
2022-05-20 13:30:00,125.93,126.51,125.84,126.25,45703.0,115.3659,115.8973,115.2835,115.6591,45703.0
2022-05-20 14:00:00,126.35,126.53,125.94,126.09,30143.0,115.7507,115.9156,115.3751,115.5125,30143.0
2022-05-20 14:30:00,126.03,126.82,125.55,126.58,23266.0,115.4575,116.1812,115.0178,115.9614,23266.0
2022-05-20 15:00:00,126.43,127.33,126.42,127.26,21456.0,115.824,116.6485,115.8148,116.5843,21456.0
2022-05-20 15:30:00,127.28,128.57,127.06,128.54,111107.0,116.6027,117.7844,116.4011,117.757,111107.0
2022-05-23 09:30:00,129.44,129.95,128.28,128.7,28995.0,118.5815,119.0487,117.5188,117.9035,28995.0
2022-05-23 10:00:00,128.78,129.06,127.96,129.06,26333.0,117.9768,118.2333,117.2256,118.2333,26333.0
2022-05-23 10:30:00,129.07,129.79,128.91,129.77,32146.0,118.2425,118.9021,118.0959,118.8838,32146.0
2022-05-23 11:00:00,129.81,130.65,129.81,130.47,28919.0,118.9204,119.69,118.9204,119.5251,28919.0
2022-05-23 11:30:00,130.46,130.54,129.72,129.75,41135.0,119.5159,119.5892,118.838,118.8655,41135.0
2022-05-23 12:00:00,129.75,130.48,129.72,129.81,22341.0,118.8655,119.5342,118.838,118.9204,22341.0
2022-05-23 12:30:00,129.8,130.01,129.38,129.8,85938.0,118.9113,119.1036,118.5265,118.9113,85938.0
2022-05-23 13:00:00,129.8,129.8,128.46,129.16,52319.0,118.9113,118.9113,117.6837,118.325,52319.0
2022-05-23 13:30:00,129.1,129.62,128.98,129.2,74818.0,118.27,118.7464,118.1601,118.3616,74818.0
2022-05-23 14:00:00,129.26,129.31,129.08,129.16,47752.0,118.4166,118.4624,118.2517,118.325,47752.0
2022-05-23 14:30:00,129.21,129.84,129.19,129.32,27027.0,118.3708,118.9479,118.3524,118.4715,27027.0
2022-05-23 15:00:00,129.34,129.85,129.27,129.56,21033.0,118.4899,118.9571,118.4257,118.6914,21033.0
2022-05-23 15:30:00,129.56,129.77,129.13,129.68,112753.0,118.6914,118.8838,118.2975,118.8013,112753.0
2022-05-24 09:30:00,129.26,129.66,128.09,129.13,24213.0,118.4166,118.783,117.3447,118.2975,24213.0
2022-05-24 10:00:00,129.12,129.19,128.26,128.74,17331.0,118.2883,118.3524,117.5005,117.9402,17331.0
2022-05-24 10:30:00,128.62,128.79,127.93,128.47,14466.0,117.8303,117.986,117.1981,117.6928,14466.0
2022-05-24 11:00:00,128.48,128.97,128.13,128.86,16962.0,117.702,118.1509,117.3814,118.0501,16962.0
2022-05-24 11:30:00,128.93,129.92,128.59,129.4,19217.0,118.1142,119.0212,117.8028,118.5448,19217.0
2022-05-24 12:00:00,129.44,130.24,129.25,130.08,39105.0,118.5815,119.3144,118.4074,119.1678,39105.0
2022-05-24 12:30:00,130.06,130.23,129.51,129.8,14752.0,119.1495,119.3052,118.6456,118.9113,14752.0
2022-05-24 13:00:00,129.67,129.68,128.96,129.68,16047.0,118.7922,118.8013,118.1417,118.8013,16047.0
2022-05-24 13:30:00,129.62,130.2,129.41,130.06,10972.0,118.7464,119.2777,118.554,119.1495,10972.0
2022-05-24 14:00:00,130.13,130.8,129.83,130.55,14058.0,119.2136,119.8274,118.9387,119.5983,14058.0
2022-05-24 14:30:00,130.48,131.13,130.1,130.48,14559.0,119.5342,120.1297,119.1861,119.5342,14559.0
2022-05-24 15:00:00,130.47,131.2,130.41,130.96,18038.0,119.5251,120.1938,119.4701,119.974,18038.0
2022-05-24 15:30:00,131.02,131.56,130.56,130.95,98668.0,120.0289,120.5236,119.6075,119.9648,98668.0
2022-05-25 09:30:00,130.02,131.47,129.5,130.59,42642.0,119.1128,120.4412,118.6364,119.635,42642.0
2022-05-25 10:00:00,130.44,132.08,130.42,132.08,24591.0,119.4976,121.0,119.4793,121.0,24591.0
2022-05-25 10:30:00,132.11,132.77,132.01,132.34,23870.0,121.0275,121.6321,120.9359,121.2382,23870.0
2022-05-25 11:00:00,132.21,132.7,132.13,132.28,15690.0,121.1191,121.568,121.0458,121.1832,15690.0
2022-05-25 11:30:00,132.25,132.25,131.46,131.59,15608.0,121.1557,121.1557,120.432,120.5511,15608.0
2022-05-25 12:00:00,131.59,131.74,131.27,131.61,21751.0,120.5511,120.6885,120.2579,120.5694,21751.0
2022-05-25 12:30:00,131.63,131.68,131.42,131.62,16083.0,120.5877,120.6336,120.3954,120.5786,16083.0
2022-05-25 13:00:00,131.56,131.85,131.46,131.6,54499.0,120.5236,120.7893,120.432,120.5603,54499.0
2022-05-25 13:30:00,131.63,131.76,131.46,131.57,49296.0,120.5877,120.7068,120.432,120.5328,49296.0
2022-05-25 14:00:00,131.5,132.06,131.0,132.06,126928.0,120.4687,120.9817,120.0106,120.9817,126928.0
2022-05-25 14:30:00,132.12,132.68,132.02,132.57,17908.0,121.0366,121.5497,120.945,121.4489,17908.0
2022-05-25 15:00:00,132.61,133.31,132.49,132.84,46874.0,121.4855,122.1268,121.3756,121.6962,46874.0
2022-05-25 15:30:00,132.9,133.27,132.71,133.17,123207.0,121.7512,122.0902,121.5771,121.9986,123207.0
2022-05-26 09:30:00,135.0,136.04,134.42,134.9,39791.0,123.675,124.6278,123.1437,123.5834,39791.0
2022-05-26 10:00:00,134.94,135.2,134.18,134.62,20793.0,123.6201,123.8583,122.9238,123.3269,20793.0
2022-05-26 10:30:00,134.67,134.85,134.21,134.77,25318.0,123.3727,123.5376,122.9513,123.4643,25318.0
2022-05-26 11:00:00,134.88,135.27,134.62,135.17,19979.0,123.5651,123.9224,123.3269,123.8308,19979.0
2022-05-26 11:30:00,135.19,135.25,134.66,135.19,15949.0,123.8491,123.9041,123.3636,123.8491,15949.0
2022-05-26 12:00:00,135.14,135.4,134.92,135.17,12028.0,123.8033,124.0415,123.6018,123.8308,12028.0
2022-05-26 12:30:00,135.19,135.8,135.19,135.8,9942.0,123.8491,124.4079,123.8491,124.4079,9942.0
2022-05-26 13:00:00,135.79,136.1,135.73,135.82,12603.0,124.3988,124.6828,124.3438,124.4263,12603.0
2022-05-26 13:30:00,135.88,136.22,135.88,136.18,13535.0,124.4812,124.7927,124.4812,124.7561,13535.0
2022-05-26 14:00:00,136.14,136.33,135.93,135.93,10769.0,124.7194,124.8935,124.527,124.527,10769.0
2022-05-26 14:30:00,135.96,136.2,135.79,136.07,10322.0,124.5545,124.7744,124.3988,124.6553,10322.0
2022-05-26 15:00:00,135.99,136.14,135.59,135.84,13914.0,124.582,124.7194,124.2155,124.4446,13914.0
2022-05-26 15:30:00,135.84,136.52,135.82,136.09,85068.0,124.4446,125.0675,124.4263,124.6736,85068.0
2022-05-27 09:30:00,136.76,138.24,136.53,137.5,36030.0,125.2874,126.6432,125.0767,125.9653,36030.0
2022-05-27 10:00:00,137.44,137.77,136.41,136.47,14650.0,125.9104,126.2127,124.9668,125.0217,14650.0
2022-05-27 10:30:00,136.54,137.09,136.45,136.82,13474.0,125.0859,125.5897,125.0034,125.3424,13474.0
2022-05-27 11:00:00,136.91,137.74,136.91,137.74,15763.0,125.4248,126.1852,125.4248,126.1852,15763.0
2022-05-27 11:30:00,137.83,138.07,137.61,137.86,15338.0,126.2676,126.4875,126.0661,126.2951,15338.0
2022-05-27 12:00:00,137.91,137.91,137.6,137.84,13394.0,126.3409,126.3409,126.0569,126.2768,13394.0
2022-05-27 12:30:00,137.87,138.06,137.75,138.0,9564.0,126.3043,126.4783,126.1943,126.4234,9564.0
2022-05-27 13:00:00,138.01,138.27,137.73,137.79,18700.0,126.4325,126.6707,126.176,126.231,18700.0
2022-05-27 13:30:00,137.82,138.23,137.48,138.21,45264.0,126.2585,126.6341,125.947,126.6158,45264.0
2022-05-27 14:00:00,138.14,138.43,138.0,138.23,12640.0,126.5516,126.8173,126.4234,126.6341,12640.0
2022-05-27 14:30:00,138.28,138.41,138.04,138.35,16406.0,126.6799,126.799,126.46,126.744,16406.0
2022-05-27 15:00:00,138.38,138.5,138.21,138.49,25859.0,126.7715,126.8814,126.6158,126.8723,25859.0
2022-05-27 15:30:00,138.51,139.21,138.41,139.19,83766.0,126.8906,127.5319,126.799,127.5135,83766.0
2022-05-31 09:30:00,137.52,138.17,136.32,136.7,29849.0,125.9836,126.5791,124.8843,125.2324,29849.0
2022-05-31 10:00:00,136.59,137.47,136.25,136.53,13770.0,125.1317,125.9378,124.8202,125.0767,13770.0
2022-05-31 10:30:00,136.62,136.88,136.29,136.87,21514.0,125.1591,125.3973,124.8568,125.3882,21514.0
2022-05-31 11:00:00,136.78,136.96,136.45,136.79,15857.0,125.3057,125.4706,125.0034,125.3149,15857.0
2022-05-31 11:30:00,136.76,137.64,136.76,137.38,24358.0,125.2874,126.0936,125.2874,125.8554,24358.0
2022-05-31 12:00:00,137.35,137.51,137.09,137.33,12693.0,125.8279,125.9745,125.5897,125.8096,12693.0
2022-05-31 12:30:00,137.36,137.78,137.3,137.46,16484.0,125.8371,126.2218,125.7821,125.9287,16484.0
2022-05-31 13:00:00,137.42,137.73,137.08,137.22,13456.0,125.892,126.176,125.5806,125.7088,13456.0
2022-05-31 13:30:00,137.17,138.2,137.17,138.18,9816.0,125.663,126.6066,125.663,126.5883,9816.0
2022-05-31 14:00:00,138.08,138.24,137.43,137.57,14163.0,126.4967,126.6432,125.9012,126.0294,14163.0
2022-05-31 14:30:00,137.54,137.64,136.81,137.1,26002.0,126.002,126.0936,125.3332,125.5989,26002.0
2022-05-31 15:00:00,137.17,137.33,136.72,137.33,31100.0,125.663,125.8096,125.2508,125.8096,31100.0
2022-05-31 15:30:00,137.36,137.64,136.3,136.79,140268.0,125.8371,126.0936,124.866,125.3149,140268.0
2022-06-01 09:30:00,137.52,137.82,136.74,137.01,22960.0,125.9836,126.2585,125.2691,125.5164,22960.0
2022-06-01 10:00:00,137.02,137.1,135.35,135.49,25920.0,125.5256,125.5989,123.9957,124.1239,25920.0
2022-06-01 10:30:00,135.44,135.84,135.43,135.77,14629.0,124.0781,124.4446,124.069,124.3804,14629.0
2022-06-01 11:00:00,135.76,136.01,135.41,135.44,10802.0,124.3713,124.6003,124.0506,124.0781,10802.0
2022-06-01 11:30:00,135.64,135.82,135.38,135.5,9641.0,124.2614,124.4263,124.0232,124.1331,9641.0
2022-06-01 12:00:00,135.56,135.81,135.24,135.61,9004.0,124.1881,124.4171,123.8949,124.2339,9004.0
2022-06-01 12:30:00,135.59,135.93,135.52,135.61,12001.0,124.2155,124.527,124.1514,124.2339,12001.0
2022-06-01 13:00:00,135.68,136.43,135.63,136.31,15212.0,124.298,124.9851,124.2522,124.8751,15212.0
2022-06-01 13:30:00,136.28,136.67,136.28,136.46,14581.0,124.8477,125.2049,124.8477,125.0126,14581.0
2022-06-01 14:00:00,136.43,136.69,136.2,136.32,12570.0,124.9851,125.2233,124.7744,124.8843,12570.0
2022-06-01 14:30:00,136.36,136.54,136.15,136.15,14236.0,124.921,125.0859,124.7286,124.7286,14236.0
2022-06-01 15:00:00,136.16,136.7,136.04,136.67,22142.0,124.7377,125.2324,124.6278,125.2049,22142.0
2022-06-01 15:30:00,136.63,136.84,135.61,135.83,88883.0,125.1683,125.3607,124.2339,124.4354,88883.0
2022-06-02 09:30:00,135.35,136.23,134.19,135.17,31686.0,124.807,125.6185,123.7374,124.641,31686.0
2022-06-02 10:00:00,135.09,135.44,134.2,134.32,24895.0,124.5673,124.89,123.7466,123.8573,24895.0
2022-06-02 10:30:00,134.45,134.97,134.38,134.78,20703.0,123.9771,124.4566,123.9126,124.2814,20703.0
2022-06-02 11:00:00,134.75,135.63,134.75,135.23,11643.0,124.2538,125.0652,124.2538,124.6964,11643.0
2022-06-02 11:30:00,135.23,135.9,135.2,135.45,13584.0,124.6964,125.3142,124.6687,124.8992,13584.0
2022-06-02 12:00:00,135.37,135.66,135.31,135.66,10149.0,124.8255,125.0929,124.7701,125.0929,10149.0
2022-06-02 12:30:00,135.68,135.97,135.59,135.59,13143.0,125.1113,125.3787,125.0283,125.0283,13143.0
2022-06-02 13:00:00,135.59,136.0,135.48,135.54,14553.0,125.0283,125.4064,124.9269,124.9822,14553.0
2022-06-02 13:30:00,135.57,135.99,135.52,135.97,14367.0,125.0099,125.3972,124.9638,125.3787,14367.0
2022-06-02 14:00:00,135.97,136.09,135.87,135.89,13256.0,125.3787,125.4894,125.2865,125.305,13256.0
2022-06-02 14:30:00,135.95,136.15,135.78,135.86,18398.0,125.3603,125.5447,125.2035,125.2773,18398.0
2022-06-02 15:00:00,135.82,136.23,135.72,135.73,21879.0,125.2404,125.6185,125.1482,125.1574,21879.0
2022-06-02 15:30:00,135.79,136.86,135.77,136.8,66203.0,125.2128,126.1994,125.1943,126.1441,66203.0
2022-06-03 09:30:00,136.38,136.84,135.62,136.42,20252.0,125.7568,126.181,125.056,125.7937,20252.0
2022-06-03 10:00:00,136.34,137.11,136.29,136.33,11025.0,125.7199,126.4299,125.6738,125.7107,11025.0
2022-06-03 10:30:00,136.36,136.74,136.13,136.46,8129.0,125.7384,126.0888,125.5263,125.8306,8129.0
2022-06-03 11:00:00,136.4,136.48,135.52,135.7,17205.0,125.7752,125.849,124.9638,125.1298,17205.0
2022-06-03 11:30:00,135.71,136.06,135.46,135.71,14313.0,125.139,125.4617,124.9085,125.139,14313.0
2022-06-03 12:00:00,135.72,135.83,135.51,135.77,11945.0,125.1482,125.2496,124.9546,125.1943,11945.0
2022-06-03 12:30:00,135.76,136.39,135.72,136.39,12047.0,125.1851,125.766,125.1482,125.766,12047.0
2022-06-03 13:00:00,136.43,136.64,135.83,136.08,12931.0,125.8029,125.9965,125.2496,125.4802,12931.0
2022-06-03 13:30:00,136.06,136.12,135.73,135.81,13991.0,125.4617,125.517,125.1574,125.2312,13991.0
2022-06-03 14:00:00,135.75,136.06,135.66,136.04,11754.0,125.1759,125.4617,125.0929,125.4433,11754.0
2022-06-03 14:30:00,136.03,136.19,135.75,136.18,10861.0,125.4341,125.5816,125.1759,125.5724,10861.0
2022-06-03 15:00:00,136.21,136.3,135.77,136.03,16711.0,125.6,125.683,125.1943,125.4341,16711.0
2022-06-03 15:30:00,135.96,136.18,135.78,135.95,81113.0,125.3695,125.5724,125.2035,125.3603,81113.0
2022-06-06 09:30:00,136.77,136.99,135.73,136.81,30409.0,126.1164,126.3193,125.1574,126.1533,30409.0
2022-06-06 10:00:00,136.93,137.84,136.93,137.77,14102.0,126.264,127.1031,126.264,127.0385,14102.0
2022-06-06 10:30:00,137.82,138.3,137.7,138.26,14434.0,127.0846,127.5272,126.974,127.4904,14434.0
2022-06-06 11:00:00,138.36,138.57,137.8,138.05,14584.0,127.5826,127.7762,127.0662,127.2967,14584.0
2022-06-06 11:30:00,137.99,138.09,137.42,138.08,34439.0,127.2414,127.3336,126.7158,127.3244,34439.0
2022-06-06 12:00:00,138.05,138.57,138.01,138.34,9949.0,127.2967,127.7762,127.2598,127.5641,9949.0
2022-06-06 12:30:00,138.45,138.79,138.4,138.53,10339.0,127.6656,127.9791,127.6195,127.7393,10339.0
2022-06-06 13:00:00,138.58,139.08,138.47,139.01,13976.0,127.7854,128.2465,127.684,128.1819,13976.0
2022-06-06 13:30:00,139.02,139.4,138.95,139.29,10914.0,128.1912,128.5416,128.1266,128.4401,10914.0
2022-06-06 14:00:00,139.25,139.34,138.79,138.84,17041.0,128.4032,128.4862,127.9791,128.0252,17041.0
2022-06-06 14:30:00,138.89,139.35,138.78,139.31,13714.0,128.0713,128.4955,127.9699,128.4586,13714.0
2022-06-06 15:00:00,139.28,139.42,139.04,139.31,16463.0,128.4309,128.56,128.2096,128.4586,16463.0
2022-06-06 15:30:00,139.3,139.78,138.91,139.72,138633.0,128.4493,128.892,128.0897,128.8366,138633.0
2022-06-07 09:30:00,138.12,138.92,137.38,138.82,25950.0,127.3613,128.0989,126.6789,128.0067,25950.0
2022-06-07 10:00:00,138.82,139.34,138.57,139.23,15192.0,128.0067,128.4862,127.7762,128.3848,15192.0
2022-06-07 10:30:00,139.1,139.69,139.08,139.08,16012.0,128.2649,128.809,128.2465,128.2465,16012.0
2022-06-07 11:00:00,139.2,139.67,139.19,139.28,13055.0,128.3571,128.7905,128.3479,128.4309,13055.0
2022-06-07 11:30:00,139.28,139.57,139.06,139.32,11608.0,128.4309,128.6983,128.228,128.4678,11608.0
2022-06-07 12:00:00,139.31,139.41,138.94,139.0,7345.0,128.4586,128.5508,128.1174,128.1727,7345.0
2022-06-07 12:30:00,139.1,139.61,139.06,139.53,12875.0,128.2649,128.7352,128.228,128.6614,12875.0
2022-06-07 13:00:00,139.63,139.97,139.52,139.97,20694.0,128.7536,129.0672,128.6522,129.0672,20694.0
2022-06-07 13:30:00,139.98,139.99,139.64,139.67,12225.0,129.0764,129.0856,128.7629,128.7905,12225.0
2022-06-07 14:00:00,139.68,140.31,139.65,140.13,33466.0,128.7997,129.3807,128.7721,129.2147,33466.0
2022-06-07 14:30:00,140.14,140.46,139.72,140.12,16794.0,129.2239,129.519,128.8366,129.2055,16794.0
2022-06-07 15:00:00,140.15,140.56,140.01,140.48,27901.0,129.2331,129.6112,129.104,129.5374,27901.0
2022-06-07 15:30:00,140.45,140.89,140.44,140.82,96694.0,129.5098,129.9155,129.5005,129.8509,96694.0
2022-06-08 09:30:00,140.17,140.49,139.3,140.39,17183.0,129.2516,129.5467,128.4493,129.4544,17183.0
2022-06-08 10:00:00,140.32,140.72,140.16,140.66,8150.0,129.3899,129.7587,129.2424,129.7034,8150.0
2022-06-08 10:30:00,140.55,140.81,140.26,140.44,13984.0,129.602,129.8417,129.3346,129.5005,13984.0
2022-06-08 11:00:00,140.47,140.88,140.18,140.58,15425.0,129.5282,129.9063,129.2608,129.6296,15425.0
2022-06-08 11:30:00,140.48,140.69,140.41,140.49,11589.0,129.5374,129.7311,129.4729,129.5467,11589.0
2022-06-08 12:00:00,140.56,140.88,140.29,140.29,14407.0,129.6112,129.9063,129.3622,129.3622,14407.0
2022-06-08 12:30:00,140.3,140.39,139.73,139.89,9002.0,129.3715,129.4544,128.8459,128.9934,9002.0
2022-06-08 13:00:00,139.87,140.06,139.62,139.9,7665.0,128.9749,129.1501,128.7444,129.0026,7665.0
2022-06-08 13:30:00,139.81,140.11,139.54,139.81,13825.0,128.9196,129.1963,128.6707,128.9196,13825.0
2022-06-08 14:00:00,139.77,140.1,139.73,139.98,14837.0,128.8827,129.187,128.8459,129.0764,14837.0
2022-06-08 14:30:00,139.99,140.09,139.6,139.66,14639.0,129.0856,129.1778,128.726,128.7813,14639.0
2022-06-08 15:00:00,139.62,139.97,139.44,139.89,14309.0,128.7444,129.0672,128.5784,128.9934,14309.0
2022-06-08 15:30:00,139.9,139.95,139.39,139.49,76734.0,129.0026,129.0487,128.5323,128.6245,76734.0
2022-06-09 09:30:00,139.5,141.15,139.12,141.15,21976.0,128.6338,130.1552,128.2834,130.1552,21976.0
2022-06-09 10:00:00,141.22,141.47,140.79,141.03,24883.0,130.2198,130.4503,129.8233,130.0446,24883.0
2022-06-09 10:30:00,141.06,141.15,140.46,140.99,16213.0,130.0723,130.1552,129.519,130.0077,16213.0
2022-06-09 11:00:00,140.97,141.03,140.03,140.11,20293.0,129.9893,130.0446,129.1225,129.1963,20293.0
2022-06-09 11:30:00,140.11,140.51,139.87,140.41,12307.0,129.1963,129.5651,128.9749,129.4729,12307.0
2022-06-09 12:00:00,140.37,140.75,139.87,140.67,11922.0,129.436,129.7864,128.9749,129.7126,11922.0
2022-06-09 12:30:00,140.73,141.16,140.57,141.14,28406.0,129.768,130.1645,129.6204,130.146,28406.0
2022-06-09 13:00:00,141.09,141.31,141.08,141.23,15842.0,130.0999,130.3028,130.0907,130.229,15842.0
2022-06-09 13:30:00,141.14,142.0,141.09,142.0,27505.0,130.146,130.939,130.0999,130.939,27505.0
2022-06-09 14:00:00,141.99,141.99,141.36,141.72,23016.0,130.9298,130.9298,130.3489,130.6808,23016.0
2022-06-09 14:30:00,141.67,141.67,141.1,141.12,36186.0,130.6347,130.6347,130.1091,130.1276,36186.0
2022-06-09 15:00:00,141.12,141.12,140.5,140.5,30490.0,130.1276,130.1276,129.5559,129.5559,30490.0
2022-06-09 15:30:00,140.47,140.58,139.57,139.67,130003.0,129.5282,129.6296,128.6983,128.7905,130003.0
2022-06-10 09:30:00,137.22,137.69,136.5,137.13,27152.0,126.5314,126.9648,125.8674,126.4484,27152.0
2022-06-10 10:00:00,137.1,137.14,135.86,136.17,13143.0,126.4207,126.4576,125.2773,125.5632,13143.0
2022-06-10 10:30:00,136.19,137.64,136.18,137.28,11314.0,125.5816,126.9187,125.5724,126.5867,11314.0
2022-06-10 11:00:00,137.11,137.47,136.86,137.06,11947.0,126.4299,126.7619,126.1994,126.3838,11947.0
2022-06-10 11:30:00,137.01,137.44,136.81,137.19,27586.0,126.3377,126.7342,126.1533,126.5037,27586.0
2022-06-10 12:00:00,137.23,137.7,136.84,137.18,18883.0,126.5406,126.974,126.181,126.4945,18883.0
2022-06-10 12:30:00,137.25,137.67,136.57,136.72,169781.0,126.559,126.9463,125.932,126.0703,169781.0
2022-06-10 13:00:00,136.71,137.01,136.33,137.01,11354.0,126.0611,126.3377,125.7107,126.3377,11354.0
2022-06-10 13:30:00,136.97,137.05,136.43,136.49,13150.0,126.3008,126.3746,125.8029,125.8582,13150.0
2022-06-10 14:00:00,136.43,137.02,136.27,136.6,10054.0,125.8029,126.3469,125.6554,125.9597,10054.0
2022-06-10 14:30:00,136.7,137.28,136.47,137.26,14981.0,126.0519,126.5867,125.8398,126.5682,14981.0
2022-06-10 15:00:00,137.29,137.56,136.79,137.36,19993.0,126.5959,126.8449,126.1349,126.6605,19993.0
2022-06-10 15:30:00,137.36,137.67,135.91,136.01,110616.0,126.6605,126.9463,125.3234,125.4156,110616.0
2022-06-13 09:30:00,133.16,133.71,132.06,132.6,28130.0,122.7876,123.2948,121.7733,122.2712,28130.0
2022-06-13 10:00:00,132.69,133.0,131.65,131.9,13823.0,122.3542,122.6401,121.3952,121.6258,13823.0
2022-06-13 10:30:00,131.84,131.92,131.0,131.25,16409.0,121.5704,121.6442,120.7959,121.0264,16409.0
2022-06-13 11:00:00,131.18,131.86,130.61,131.58,14528.0,120.9618,121.5889,120.4362,121.3307,14528.0
2022-06-13 11:30:00,131.6,132.86,131.36,132.7,30771.0,121.3491,122.511,121.1278,122.3634,30771.0
2022-06-13 12:00:00,132.69,133.21,132.53,132.56,16754.0,122.3542,122.8337,122.2067,122.2344,16754.0
2022-06-13 12:30:00,132.46,133.09,132.34,132.34,12250.0,122.1421,122.7231,122.0315,122.0315,12250.0
2022-06-13 13:00:00,132.28,132.64,131.97,132.5,18063.0,121.9762,122.3081,121.6903,122.179,18063.0
2022-06-13 13:30:00,132.53,133.37,132.23,132.88,14473.0,122.2067,122.9813,121.9301,122.5294,14473.0
2022-06-13 14:00:00,132.82,132.82,131.79,132.23,23502.0,122.4741,122.4741,121.5243,121.9301,23502.0
2022-06-13 14:30:00,132.22,132.56,131.76,131.83,27602.0,121.9208,122.2344,121.4967,121.5612,27602.0
2022-06-13 15:00:00,131.76,132.37,131.51,131.79,47806.0,121.4967,122.0592,121.2661,121.5243,47806.0
2022-06-13 15:30:00,131.76,131.82,130.77,131.65,170248.0,121.4967,121.552,120.5838,121.3952,170248.0
2022-06-14 09:30:00,132.22,133.33,131.54,132.99,28848.0,121.9208,122.9444,121.2938,122.6309,28848.0
2022-06-14 10:00:00,133.0,133.57,132.72,132.72,20222.0,122.6401,123.1657,122.3819,122.3819,20222.0
2022-06-14 10:30:00,132.77,133.45,132.46,133.05,27166.0,122.428,123.055,122.1421,122.6862,27166.0
2022-06-14 11:00:00,133.11,133.42,132.14,132.44,26532.0,122.7415,123.0274,121.8471,122.1237,26532.0
2022-06-14 11:30:00,132.34,132.48,131.21,131.58,39723.0,122.0315,122.1606,120.9895,121.3307,39723.0
2022-06-14 12:00:00,131.56,131.77,131.14,131.22,25394.0,121.3122,121.5059,120.925,120.9987,25394.0
2022-06-14 12:30:00,131.33,131.55,131.12,131.36,23371.0,121.1002,121.303,120.9065,121.1278,23371.0
2022-06-14 13:00:00,131.4,132.15,131.04,132.08,36066.0,121.1647,121.8563,120.8328,121.7917,36066.0
2022-06-14 13:30:00,132.01,132.15,131.3,131.73,23853.0,121.7272,121.8563,121.0725,121.469,23853.0
2022-06-14 14:00:00,131.7,132.63,131.7,132.57,17803.0,121.4413,122.2989,121.4413,122.2436,17803.0
2022-06-14 14:30:00,132.54,132.85,132.22,132.32,16121.0,122.2159,122.5018,121.9208,122.013,16121.0
2022-06-14 15:00:00,132.3,132.45,131.72,132.19,26535.0,121.9946,122.1329,121.4598,121.8932,26535.0
2022-06-14 15:30:00,132.23,132.9,132.23,132.49,128586.0,121.9301,122.5479,121.9301,122.1698,128586.0
2022-06-15 09:30:00,133.08,133.65,132.54,133.53,33796.0,122.7138,123.2394,122.2159,123.1288,33796.0
2022-06-15 10:00:00,133.38,133.84,132.82,132.93,14050.0,122.9905,123.4146,122.4741,122.5755,14050.0
2022-06-15 10:30:00,132.95,133.2,132.53,132.84,14757.0,122.594,122.8245,122.2067,122.4925,14757.0
2022-06-15 11:00:00,132.89,132.89,132.31,132.35,12765.0,122.5386,122.5386,122.0038,122.0407,12765.0
2022-06-15 11:30:00,132.36,132.69,132.15,132.28,13291.0,122.0499,122.3542,121.8563,121.9762,13291.0
2022-06-15 12:00:00,132.25,132.76,132.22,132.53,15235.0,121.9485,122.4188,121.9208,122.2067,15235.0
2022-06-15 12:30:00,132.52,132.79,131.95,131.95,11138.0,122.1975,122.4464,121.6719,121.6719,11138.0
2022-06-15 13:00:00,131.97,132.35,131.95,132.33,13541.0,121.6903,122.0407,121.6719,122.0223,13541.0
2022-06-15 13:30:00,132.39,132.73,132.13,132.66,10419.0,122.0776,122.3911,121.8378,122.3266,10419.0
2022-06-15 14:00:00,132.61,132.84,131.42,131.59,15726.0,122.2805,122.4925,121.1832,121.3399,15726.0
2022-06-15 14:30:00,131.5,133.47,130.77,131.9,37429.0,121.2569,123.0735,120.5838,121.6258,37429.0
2022-06-15 15:00:00,132.03,133.01,131.72,133.01,17762.0,121.7456,122.6493,121.4598,122.6493,17762.0
2022-06-15 15:30:00,132.99,133.47,132.03,132.42,145061.0,122.6309,123.0735,121.7456,122.1053,145061.0
2022-06-16 09:30:00,130.13,130.26,127.72,129.16,30911.0,119.9936,120.1135,117.7714,119.0992,30911.0
2022-06-16 10:00:00,129.11,129.37,128.25,129.26,15589.0,119.0531,119.2928,118.2601,119.1914,15589.0
2022-06-16 10:30:00,129.26,129.26,128.07,128.23,21937.0,119.1914,119.1914,118.0941,118.2416,21937.0
2022-06-16 11:00:00,128.21,129.0,128.16,128.88,17647.0,118.2232,118.9517,118.1771,118.841,17647.0
2022-06-16 11:30:00,128.94,129.52,128.67,129.44,19281.0,118.8963,119.4312,118.6474,119.3574,19281.0
2022-06-16 12:00:00,129.54,129.54,128.87,129.22,19471.0,119.4496,119.4496,118.8318,119.1545,19471.0
2022-06-16 12:30:00,129.34,129.47,128.47,128.59,20290.0,119.2652,119.385,118.4629,118.5736,20290.0
2022-06-16 13:00:00,128.54,129.05,128.24,128.96,13296.0,118.5275,118.9978,118.2509,118.9148,13296.0
2022-06-16 13:30:00,128.83,128.93,128.23,128.28,13029.0,118.7949,118.8871,118.2416,118.2877,13029.0
2022-06-16 14:00:00,128.29,128.55,128.12,128.34,18146.0,118.297,118.5367,118.1402,118.3431,18146.0
2022-06-16 14:30:00,128.31,128.75,128.06,128.14,27871.0,118.3154,118.7211,118.0849,118.1586,27871.0
2022-06-16 15:00:00,128.15,128.57,128.05,128.57,23132.0,118.1679,118.5551,118.0757,118.5551,23132.0
2022-06-16 15:30:00,128.49,128.61,127.71,128.34,138508.0,118.4814,118.592,117.7621,118.3431,138508.0
2022-06-17 09:30:00,128.11,129.39,128.03,128.73,108753.0,118.131,119.3113,118.0572,118.7027,108753.0
2022-06-17 10:00:00,128.52,128.52,127.31,127.5,37529.0,118.509,118.509,117.3933,117.5685,37529.0
2022-06-17 10:30:00,127.53,127.6,126.95,127.25,27583.0,117.5962,117.6607,117.0613,117.338,27583.0
2022-06-17 11:00:00,127.25,128.53,127.05,128.17,19783.0,117.338,118.5183,117.1535,118.1863,19783.0
2022-06-17 11:30:00,128.13,128.43,127.39,127.79,39071.0,118.1494,118.4261,117.4671,117.8359,39071.0
2022-06-17 12:00:00,127.61,127.75,127.18,127.45,19964.0,117.6699,117.799,117.2734,117.5224,19964.0
2022-06-17 12:30:00,127.44,127.61,127.2,127.42,16125.0,117.5132,117.6699,117.2919,117.4947,16125.0
2022-06-17 13:00:00,127.49,128.03,127.31,127.34,83610.0,117.5593,118.0572,117.3933,117.421,83610.0
2022-06-17 13:30:00,127.41,127.74,127.2,127.55,20396.0,117.4855,117.7898,117.2919,117.6146,20396.0
2022-06-17 14:00:00,127.73,127.73,127.37,127.39,34194.0,117.7806,117.7806,117.4486,117.4671,34194.0
2022-06-17 14:30:00,127.29,127.76,127.25,127.41,22242.0,117.3749,117.8082,117.338,117.4855,22242.0
2022-06-17 15:00:00,127.49,127.73,127.08,127.6,39396.0,117.5593,117.7806,117.1812,117.6607,39396.0
2022-06-17 15:30:00,127.62,127.72,127.11,127.2,146443.0,117.6791,117.7714,117.2089,117.2919,146443.0
2022-06-21 09:30:00,128.55,128.89,127.09,128.83,43915.0,118.5367,118.8502,117.1904,118.7949,43915.0
2022-06-21 10:00:00,128.76,129.36,128.38,129.36,31515.0,118.7304,119.2836,118.3799,119.2836,31515.0
2022-06-21 10:30:00,129.39,129.74,129.0,129.7,28177.0,119.3113,119.634,118.9517,119.5971,28177.0
2022-06-21 11:00:00,129.7,129.8,129.04,129.18,42046.0,119.5971,119.6893,118.9885,119.1176,42046.0
2022-06-21 11:30:00,129.22,130.43,129.22,130.39,20952.0,119.1545,120.2703,119.1545,120.2334,20952.0
2022-06-21 12:00:00,130.36,130.66,130.29,130.66,16504.0,120.2057,120.4824,120.1412,120.4824,16504.0
2022-06-21 12:30:00,130.66,130.69,130.32,130.64,15566.0,120.4824,120.51,120.1688,120.4639,15566.0
2022-06-21 13:00:00,130.64,130.76,130.42,130.52,19220.0,120.4639,120.5746,120.261,120.3533,19220.0
2022-06-21 13:30:00,130.61,130.7,130.23,130.23,18093.0,120.4362,120.5192,120.0858,120.0858,18093.0
2022-06-21 14:00:00,130.25,130.55,130.13,130.39,12423.0,120.1043,120.3809,119.9936,120.2334,12423.0
2022-06-21 14:30:00,130.33,130.77,130.29,130.72,14776.0,120.1781,120.5838,120.1412,120.5377,14776.0
2022-06-21 15:00:00,130.72,130.99,130.64,130.98,24970.0,120.5377,120.7866,120.4639,120.7774,24970.0
2022-06-21 15:30:00,131.0,131.04,130.59,130.79,117073.0,120.7959,120.8328,120.4178,120.6022,117073.0
2022-06-22 09:30:00,129.75,130.33,129.25,129.44,18576.0,119.6432,120.1781,119.1822,119.3574,18576.0
2022-06-22 10:00:00,129.38,130.73,129.25,130.52,15143.0,119.3021,120.5469,119.1822,120.3533,15143.0
2022-06-22 10:30:00,130.56,130.77,130.2,130.4,17467.0,120.3901,120.5838,120.0582,120.2426,17467.0
2022-06-22 11:00:00,130.31,130.73,130.0,130.53,9399.0,120.1596,120.5469,119.8738,120.3625,9399.0
2022-06-22 11:30:00,130.51,130.93,130.44,130.44,13521.0,120.344,120.7313,120.2795,120.2795,13521.0
2022-06-22 12:00:00,130.49,130.79,130.27,130.4,14226.0,120.3256,120.6022,120.1227,120.2426,14226.0
2022-06-22 12:30:00,130.38,131.09,130.38,131.09,22088.0,120.2242,120.8789,120.2242,120.8789,22088.0
2022-06-22 13:00:00,131.19,131.55,130.95,131.49,11333.0,120.9711,121.303,120.7498,121.2477,11333.0
2022-06-22 13:30:00,131.4,131.49,131.18,131.37,17726.0,121.1647,121.2477,120.9618,121.137,17726.0
2022-06-22 14:00:00,131.45,131.88,131.36,131.56,14580.0,121.2108,121.6073,121.1278,121.3122,14580.0
2022-06-22 14:30:00,131.61,131.74,131.35,131.59,10117.0,121.3584,121.4782,121.1186,121.3399,10117.0
2022-06-22 15:00:00,131.59,131.8,131.45,131.67,14605.0,121.3399,121.5336,121.2108,121.4137,14605.0
2022-06-22 15:30:00,131.64,131.92,131.31,131.64,113625.0,121.386,121.6442,121.0817,121.386,113625.0
2022-06-23 09:30:00,132.22,133.09,132.02,132.58,37239.0,121.9208,122.7231,121.7364,122.2528,37239.0
2022-06-23 10:00:00,132.57,133.11,132.27,132.71,21393.0,122.2436,122.7415,121.9669,122.3727,21393.0
2022-06-23 10:30:00,132.78,133.13,132.43,132.87,13021.0,122.4372,122.76,122.1145,122.5202,13021.0
2022-06-23 11:00:00,132.74,133.28,132.68,132.8,9423.0,122.4003,122.8983,122.345,122.4557,9423.0
2022-06-23 11:30:00,132.66,132.66,131.89,132.14,19438.0,122.3266,122.3266,121.6165,121.8471,19438.0
2022-06-23 12:00:00,132.15,132.4,131.87,132.0,11056.0,121.8563,122.0868,121.5981,121.718,11056.0
2022-06-23 12:30:00,131.97,132.08,131.24,131.4,14047.0,121.6903,121.7917,121.0172,121.1647,14047.0
2022-06-23 13:00:00,131.27,132.13,131.21,132.13,26611.0,121.0448,121.8378,120.9895,121.8378,26611.0
2022-06-23 13:30:00,132.12,132.64,132.11,132.34,38321.0,121.8286,122.3081,121.8194,122.0315,38321.0
2022-06-23 14:00:00,132.35,132.45,131.97,132.38,27636.0,122.0407,122.1329,121.6903,122.0684,27636.0
2022-06-23 14:30:00,132.4,132.66,132.22,132.43,29215.0,122.0868,122.3266,121.9208,122.1145,29215.0
2022-06-23 15:00:00,132.44,133.13,132.41,133.01,20595.0,122.1237,122.76,122.096,122.6493,20595.0
2022-06-23 15:30:00,132.97,133.4,132.93,133.25,85657.0,122.6124,123.0089,122.5755,122.8706,85657.0
2022-06-24 09:30:00,134.47,134.47,133.6,134.22,32995.0,123.9956,123.9956,123.1933,123.765,32995.0
2022-06-24 10:00:00,134.49,135.57,134.47,135.4,17732.0,124.014,125.0099,123.9956,124.8531,17732.0
2022-06-24 10:30:00,135.41,135.96,135.3,135.63,19622.0,124.8624,125.3695,124.7609,125.0652,19622.0
2022-06-24 11:00:00,135.61,135.94,135.4,135.94,23691.0,125.0468,125.3511,124.8531,125.3511,23691.0
2022-06-24 11:30:00,135.96,136.07,135.45,135.77,25369.0,125.3695,125.4709,124.8992,125.1943,25369.0
2022-06-24 12:00:00,135.71,136.66,135.71,136.26,34795.0,125.139,126.015,125.139,125.6461,34795.0
2022-06-24 12:30:00,136.28,136.35,135.7,135.79,15206.0,125.6646,125.7291,125.1298,125.2128,15206.0
2022-06-24 13:00:00,135.81,136.33,135.81,136.18,11269.0,125.2312,125.7107,125.2312,125.5724,11269.0
2022-06-24 13:30:00,136.13,136.52,136.13,136.34,9405.0,125.5263,125.8859,125.5263,125.7199,9405.0
2022-06-24 14:00:00,136.29,136.3,135.71,135.95,12487.0,125.6738,125.683,125.139,125.3603,12487.0
2022-06-24 14:30:00,136.0,136.26,135.91,136.26,10918.0,125.4064,125.6461,125.3234,125.6461,10918.0
2022-06-24 15:00:00,136.21,136.61,136.21,136.59,24192.0,125.6,125.9689,125.6,125.9504,24192.0
2022-06-24 15:30:00,136.58,136.88,136.38,136.81,158195.0,125.9412,126.2178,125.7568,126.1533,158195.0
2022-06-27 09:30:00,137.22,137.69,136.26,136.34,25892.0,126.5314,126.9648,125.6461,125.7199,25892.0
2022-06-27 10:00:00,136.27,137.49,136.27,137.18,16194.0,125.6554,126.7803,125.6554,126.4945,16194.0
2022-06-27 10:30:00,137.14,138.17,137.13,138.14,15546.0,126.4576,127.4074,126.4484,127.3797,15546.0
2022-06-27 11:00:00,137.92,138.25,137.72,137.88,17271.0,127.1768,127.4811,126.9924,127.14,17271.0
2022-06-27 11:30:00,137.87,137.88,137.54,137.88,34574.0,127.1307,127.14,126.8264,127.14,34574.0
2022-06-27 12:00:00,137.91,138.01,137.56,137.87,7428.0,127.1676,127.2598,126.8449,127.1307,7428.0
2022-06-27 12:30:00,137.9,138.34,137.8,138.15,10824.0,127.1584,127.5641,127.0662,127.3889,10824.0
2022-06-27 13:00:00,138.18,138.18,137.71,137.72,11051.0,127.4166,127.4166,126.9832,126.9924,11051.0
2022-06-27 13:30:00,137.64,137.75,137.39,137.44,9509.0,126.9187,127.0201,126.6881,126.7342,9509.0
2022-06-27 14:00:00,137.4,137.46,137.07,137.24,14229.0,126.6973,126.7527,126.393,126.5498,14229.0
2022-06-27 14:30:00,137.25,137.47,137.18,137.24,10356.0,126.559,126.7619,126.4945,126.5498,10356.0
2022-06-27 15:00:00,137.2,137.54,137.01,137.32,19755.0,126.5129,126.8264,126.3377,126.6236,19755.0
2022-06-27 15:30:00,137.29,137.33,136.87,137.15,73444.0,126.5959,126.6328,126.2086,126.4668,73444.0
2022-06-28 09:30:00,137.47,138.78,137.18,138.31,33128.0,126.7619,127.9699,126.4945,127.5365,33128.0
2022-06-28 10:00:00,138.31,138.48,137.03,137.03,21723.0,127.5365,127.6932,126.3562,126.3562,21723.0
2022-06-28 10:30:00,137.0,137.64,136.71,137.49,39292.0,126.3285,126.9187,126.0611,126.7803,39292.0
2022-06-28 11:00:00,137.38,137.72,136.46,136.53,18337.0,126.6789,126.9924,125.8306,125.8951,18337.0
2022-06-28 11:30:00,136.5,136.66,135.81,136.43,23766.0,125.8674,126.015,125.2312,125.8029,23766.0
2022-06-28 12:00:00,136.38,137.06,136.25,136.94,14872.0,125.7568,126.3838,125.6369,126.2732,14872.0
2022-06-28 12:30:00,136.93,137.09,136.71,136.75,13363.0,126.264,126.4115,126.0611,126.098,13363.0
2022-06-28 13:00:00,136.8,136.82,135.87,136.22,14443.0,126.1441,126.1625,125.2865,125.6093,14443.0
2022-06-28 13:30:00,136.2,136.29,135.97,136.08,12332.0,125.5908,125.6738,125.3787,125.4802,12332.0
2022-06-28 14:00:00,136.01,136.28,135.56,135.78,15692.0,125.4156,125.6646,125.0007,125.2035,15692.0
2022-06-28 14:30:00,135.72,135.8,135.51,135.6,9186.0,125.1482,125.222,124.9546,125.0376,9186.0
2022-06-28 15:00:00,135.61,135.74,135.15,135.38,21447.0,125.0468,125.1666,124.6226,124.8347,21447.0
2022-06-28 15:30:00,135.32,135.65,135.26,135.44,81569.0,124.7794,125.0837,124.724,124.89,81569.0
2022-06-29 09:30:00,135.81,135.81,133.87,134.18,37734.0,125.2312,125.2312,123.4423,123.7282,37734.0
2022-06-29 10:00:00,134.26,134.67,133.78,134.19,21656.0,123.8019,124.18,123.3593,123.7374,21656.0
2022-06-29 10:30:00,134.27,134.7,133.88,134.08,23113.0,123.8112,124.2077,123.4515,123.636,23113.0
2022-06-29 11:00:00,133.93,134.17,133.52,134.11,17142.0,123.4976,123.7189,123.1196,123.6636,17142.0
2022-06-29 11:30:00,134.14,135.23,134.14,135.1,28117.0,123.6913,124.6964,123.6913,124.5765,28117.0
2022-06-29 12:00:00,135.11,135.12,133.78,133.87,15724.0,124.5857,124.5949,123.3593,123.4423,15724.0
2022-06-29 12:30:00,133.88,134.2,133.79,134.0,15168.0,123.4515,123.7466,123.3685,123.5622,15168.0
2022-06-29 13:00:00,134.0,134.01,133.33,133.58,19276.0,123.5622,123.5714,122.9444,123.1749,19276.0
2022-06-29 13:30:00,133.53,133.82,133.51,133.78,16044.0,123.1288,123.3962,123.1104,123.3593,16044.0
2022-06-29 14:00:00,133.77,133.83,133.51,133.73,26741.0,123.3501,123.4054,123.1104,123.3132,26741.0
2022-06-29 14:30:00,133.74,133.74,133.06,133.29,25184.0,123.3224,123.3224,122.6954,122.9075,25184.0
2022-06-29 15:00:00,133.25,133.72,133.13,133.71,19569.0,122.8706,123.304,122.76,123.2948,19569.0
2022-06-29 15:30:00,133.72,133.73,133.25,133.51,94004.0,123.304,123.3132,122.8706,123.1104,94004.0
2022-06-30 09:30:00,132.37,132.37,131.54,131.97,24831.0,122.0592,122.0592,121.2938,121.6903,24831.0
2022-06-30 10:00:00,131.85,132.73,131.76,132.53,19869.0,121.5797,122.3911,121.4967,122.2067,19869.0
2022-06-30 10:30:00,132.56,133.05,132.39,132.78,17941.0,122.2344,122.6862,122.0776,122.4372,17941.0
2022-06-30 11:00:00,132.78,133.19,132.62,133.05,25271.0,122.4372,122.8153,122.2897,122.6862,25271.0
2022-06-30 11:30:00,133.03,134.2,132.96,133.95,24095.0,122.6677,123.7466,122.6032,123.5161,24095.0
2022-06-30 12:00:00,133.95,134.31,133.75,134.06,12846.0,123.5161,123.848,123.3317,123.6175,12846.0
2022-06-30 12:30:00,134.21,134.36,133.54,133.83,22335.0,123.7558,123.8941,123.138,123.4054,22335.0
2022-06-30 13:00:00,133.79,133.98,133.2,133.84,18907.0,123.3685,123.5437,122.8245,123.4146,18907.0
2022-06-30 13:30:00,133.87,134.26,133.66,133.88,14777.0,123.4423,123.8019,123.2487,123.4515,14777.0
2022-06-30 14:00:00,133.87,134.01,133.45,133.68,15666.0,123.4423,123.5714,123.055,123.2671,15666.0
2022-06-30 14:30:00,133.71,133.76,133.03,133.28,14786.0,123.2948,123.3409,122.6677,122.8983,14786.0
2022-06-30 15:00:00,133.31,133.34,132.57,133.02,20219.0,122.9259,122.9536,122.2436,122.6585,20219.0
2022-06-30 15:30:00,133.0,133.25,132.18,133.13,126064.0,122.6401,122.8706,121.884,122.76,126064.0
2022-07-01 09:30:00,132.59,134.34,132.51,133.92,28506.0,122.262,123.8757,122.1882,123.4884,28506.0
2022-07-01 10:00:00,133.75,133.97,131.66,131.86,20985.0,123.3317,123.5345,121.4045,121.5889,20985.0
2022-07-01 10:30:00,132.0,132.06,131.3,131.46,12749.0,121.718,121.7733,121.0725,121.22,12749.0
2022-07-01 11:00:00,131.36,132.04,131.27,131.87,16356.0,121.1278,121.7549,121.0448,121.5981,16356.0
2022-07-01 11:30:00,131.94,132.36,131.64,131.75,12325.0,121.6626,122.0499,121.386,121.4874,12325.0
2022-07-01 12:00:00,131.73,132.03,131.42,131.92,15147.0,121.469,121.7456,121.1832,121.6442,15147.0
2022-07-01 12:30:00,131.92,132.01,131.75,131.75,10467.0,121.6442,121.7272,121.4874,121.4874,10467.0
2022-07-01 13:00:00,131.83,132.1,131.71,132.09,13405.0,121.5612,121.8102,121.4506,121.801,13405.0
2022-07-01 13:30:00,132.06,132.64,131.88,132.56,13599.0,121.7733,122.3081,121.6073,122.2344,13599.0
2022-07-01 14:00:00,132.59,133.15,132.35,132.93,15119.0,122.262,122.7784,122.0407,122.5755,15119.0
2022-07-01 14:30:00,132.94,133.28,132.94,133.23,15498.0,122.5848,122.8983,122.5848,122.8522,15498.0
2022-07-01 15:00:00,133.24,133.64,132.94,133.45,47480.0,122.8614,123.2302,122.5848,123.055,47480.0
2022-07-01 15:30:00,133.48,133.89,133.13,133.33,115169.0,123.0827,123.4608,122.76,122.9444,115169.0
2022-07-05 09:30:00,131.89,133.23,131.89,132.51,24602.0,121.6165,122.8522,121.6165,122.1882,24602.0
2022-07-05 10:00:00,132.31,132.68,131.47,131.77,28213.0,122.0038,122.345,121.2293,121.5059,28213.0
2022-07-05 10:30:00,131.72,132.29,131.51,131.77,15150.0,121.4598,121.9854,121.2661,121.5059,15150.0
2022-07-05 11:00:00,131.73,132.54,131.45,132.37,18341.0,121.469,122.2159,121.2108,122.0592,18341.0
2022-07-05 11:30:00,132.37,133.0,132.24,132.26,24837.0,122.0592,122.6401,121.9393,121.9577,24837.0
2022-07-05 12:00:00,132.32,132.92,132.16,132.76,18087.0,122.013,122.5663,121.8655,122.4188,18087.0
2022-07-05 12:30:00,132.82,132.87,132.23,132.45,24711.0,122.4741,122.5202,121.9301,122.1329,24711.0
2022-07-05 13:00:00,132.46,133.09,132.38,132.76,19056.0,122.1421,122.7231,122.0684,122.4188,19056.0
2022-07-05 13:30:00,132.7,133.09,132.68,133.09,16704.0,122.3634,122.7231,122.345,122.7231,16704.0
2022-07-05 14:00:00,133.06,133.97,133.03,133.88,21246.0,122.6954,123.5345,122.6677,123.4515,21246.0
2022-07-05 14:30:00,133.92,134.45,133.83,134.13,22816.0,123.4884,123.9771,123.4054,123.6821,22816.0
2022-07-05 15:00:00,134.12,134.59,134.05,134.5,21925.0,123.6728,124.1062,123.6083,124.0232,21925.0
2022-07-05 15:30:00,134.51,135.29,134.46,135.29,82574.0,124.0325,124.7517,123.9864,124.7517,82574.0
2022-07-06 09:30:00,135.53,135.81,134.26,135.0,32570.0,124.973,125.2312,123.8019,124.4843,32570.0
2022-07-06 10:00:00,134.9,134.9,133.65,134.1,29523.0,124.3921,124.3921,123.2394,123.6544,29523.0
2022-07-06 10:30:00,134.12,134.98,133.82,134.67,27396.0,123.6728,124.4658,123.3962,124.18,27396.0
2022-07-06 11:00:00,134.61,134.61,134.0,134.02,19004.0,124.1247,124.1247,123.5622,123.5806,19004.0
2022-07-06 11:30:00,133.99,134.06,133.52,133.92,21799.0,123.553,123.6175,123.1196,123.4884,21799.0
2022-07-06 12:00:00,133.98,134.26,133.84,133.88,15909.0,123.5437,123.8019,123.4146,123.4515,15909.0
2022-07-06 12:30:00,133.94,134.67,133.94,134.43,18251.0,123.5069,124.18,123.5069,123.9587,18251.0
2022-07-06 13:00:00,134.48,134.66,134.35,134.39,15190.0,124.0048,124.1708,123.8849,123.9218,15190.0
2022-07-06 13:30:00,134.32,134.74,134.31,134.57,15899.0,123.8573,124.2445,123.848,124.0878,15899.0
2022-07-06 14:00:00,134.5,135.11,134.08,135.11,22682.0,124.0232,124.5857,123.636,124.5857,22682.0
2022-07-06 14:30:00,135.11,136.04,134.98,135.65,31507.0,124.5857,125.4433,124.4658,125.0837,31507.0
2022-07-06 15:00:00,135.67,136.34,135.55,136.28,20301.0,125.1021,125.7199,124.9914,125.6646,20301.0
2022-07-06 15:30:00,136.25,136.41,135.19,135.31,136733.0,125.6369,125.7845,124.6595,124.7701,136733.0
2022-07-07 09:30:00,136.0,137.48,136.0,137.24,41718.0,125.4064,126.7711,125.4064,126.5498,41718.0
2022-07-07 10:00:00,137.19,137.48,136.6,137.43,26253.0,126.5037,126.7711,125.9597,126.725,26253.0
2022-07-07 10:30:00,137.49,138.06,137.46,138.06,21439.0,126.7803,127.3059,126.7527,127.3059,21439.0
2022-07-07 11:00:00,138.02,138.25,137.85,137.9,16018.0,127.2691,127.4811,127.1123,127.1584,16018.0
2022-07-07 11:30:00,137.81,137.83,137.17,137.54,35792.0,127.0754,127.0939,126.4853,126.8264,35792.0
2022-07-07 12:00:00,137.53,138.18,137.4,138.1,16177.0,126.8172,127.4166,126.6973,127.3428,16177.0
2022-07-07 12:30:00,138.1,138.31,137.64,137.67,18192.0,127.3428,127.5365,126.9187,126.9463,18192.0
2022-07-07 13:00:00,137.62,137.87,137.43,137.45,19763.0,126.9002,127.1307,126.725,126.7434,19763.0
2022-07-07 13:30:00,137.46,137.72,137.37,137.53,16514.0,126.7527,126.9924,126.6697,126.8172,16514.0
2022-07-07 14:00:00,137.53,137.97,137.53,137.91,11731.0,126.8172,127.2229,126.8172,127.1676,11731.0
2022-07-07 14:30:00,137.96,138.19,137.86,138.19,11973.0,127.2137,127.4258,127.1215,127.4258,11973.0
2022-07-07 15:00:00,138.17,138.33,138.09,138.24,17423.0,127.4074,127.5549,127.3336,127.4719,17423.0
2022-07-07 15:30:00,138.25,138.41,137.73,137.95,115872.0,127.4811,127.6287,127.0016,127.2045,115872.0
2022-07-08 09:30:00,138.23,138.52,137.62,137.78,31404.0,127.4627,127.7301,126.9002,127.0477,31404.0
2022-07-08 10:00:00,137.87,138.24,137.34,138.24,15785.0,127.1307,127.4719,126.642,127.4719,15785.0
2022-07-08 10:30:00,138.22,138.3,137.96,138.05,20294.0,127.4535,127.5272,127.2137,127.2967,20294.0
2022-07-08 11:00:00,138.08,138.52,137.88,138.14,16393.0,127.3244,127.7301,127.14,127.3797,16393.0
2022-07-08 11:30:00,138.04,138.09,137.59,137.86,16937.0,127.2875,127.3336,126.8725,127.1215,16937.0
2022-07-08 12:00:00,137.83,137.83,137.28,137.36,12773.0,127.0939,127.0939,126.5867,126.6605,12773.0
2022-07-08 12:30:00,137.42,137.44,137.07,137.15,15248.0,126.7158,126.7342,126.393,126.4668,15248.0
2022-07-08 13:00:00,137.23,137.35,137.05,137.34,13103.0,126.5406,126.6512,126.3746,126.642,13103.0
2022-07-08 13:30:00,137.39,137.54,137.31,137.42,11539.0,126.6881,126.8264,126.6144,126.7158,11539.0
2022-07-08 14:00:00,137.43,137.84,137.37,137.83,16165.0,126.725,127.1031,126.6697,127.0939,16165.0
2022-07-08 14:30:00,137.8,138.02,137.73,137.89,13731.0,127.0662,127.2691,127.0016,127.1492,13731.0
2022-07-08 15:00:00,137.93,138.03,137.7,137.72,19797.0,127.1861,127.2783,126.974,126.9924,19797.0
2022-07-08 15:30:00,137.74,137.77,137.07,137.12,78230.0,127.0109,127.0385,126.393,126.4392,78230.0
2022-07-11 09:30:00,136.75,138.4,136.42,138.4,26083.0,126.098,127.6195,125.7937,127.6195,26083.0
2022-07-11 10:00:00,138.41,138.42,137.67,137.91,21281.0,127.6287,127.6379,126.9463,127.1676,21281.0
2022-07-11 10:30:00,137.8,137.99,137.24,137.31,23539.0,127.0662,127.2414,126.5498,126.6144,23539.0
2022-07-11 11:00:00,137.27,137.89,137.24,137.87,19640.0,126.5775,127.1492,126.5498,127.1307,19640.0
2022-07-11 11:30:00,137.94,138.26,137.46,137.77,16051.0,127.1953,127.4904,126.7527,127.0385,16051.0
2022-07-11 12:00:00,137.77,138.07,137.75,138.01,16288.0,127.0385,127.3152,127.0201,127.2598,16288.0
2022-07-11 12:30:00,137.98,138.07,137.55,138.0,9650.0,127.2322,127.3152,126.8357,127.2506,9650.0
2022-07-11 13:00:00,138.0,138.4,137.96,138.4,7407.0,127.2506,127.6195,127.2137,127.6195,7407.0
2022-07-11 13:30:00,138.44,138.56,138.25,138.35,10182.0,127.6563,127.767,127.4811,127.5733,10182.0
2022-07-11 14:00:00,138.36,138.45,137.79,137.79,14880.0,127.5826,127.6656,127.057,127.057,14880.0
2022-07-11 14:30:00,137.8,137.94,137.73,137.8,8609.0,127.0662,127.1953,127.0016,127.0662,8609.0
2022-07-11 15:00:00,137.8,137.8,137.42,137.6,14160.0,127.0662,127.0662,126.7158,126.8818,14160.0
2022-07-11 15:30:00,137.57,137.76,137.23,137.58,88582.0,126.8541,127.0293,126.5406,126.8633,88582.0
2022-07-12 09:30:00,137.55,138.52,137.06,138.42,34880.0,126.8357,127.7301,126.3838,127.6379,34880.0
2022-07-12 10:00:00,138.41,139.31,138.22,138.76,26212.0,127.6287,128.4586,127.4535,127.9514,26212.0
2022-07-12 10:30:00,138.78,138.98,138.6,138.93,24755.0,127.9699,128.1543,127.8039,128.1082,24755.0
2022-07-12 11:00:00,138.98,138.98,138.52,138.65,16636.0,128.1543,128.1543,127.7301,127.85,16636.0
2022-07-12 11:30:00,138.68,138.84,137.42,137.66,40761.0,127.8776,128.0252,126.7158,126.9371,40761.0
2022-07-12 12:00:00,137.82,138.68,137.79,138.61,11447.0,127.0846,127.8776,127.057,127.8131,11447.0
2022-07-12 12:30:00,138.64,138.71,138.22,138.7,18869.0,127.8408,127.9053,127.4535,127.8961,18869.0
2022-07-12 13:00:00,138.67,138.77,138.33,138.38,11998.0,127.8684,127.9606,127.5549,127.601,11998.0
2022-07-12 13:30:00,138.47,138.54,138.14,138.2,12413.0,127.684,127.7485,127.3797,127.435,12413.0
2022-07-12 14:00:00,138.18,138.18,137.57,137.69,18358.0,127.4166,127.4166,126.8541,126.9648,18358.0
2022-07-12 14:30:00,137.75,137.88,137.48,137.49,12226.0,127.0201,127.14,126.7711,126.7803,12226.0
2022-07-12 15:00:00,137.43,137.43,136.72,136.72,14315.0,126.725,126.725,126.0703,126.0703,14315.0
2022-07-12 15:30:00,136.72,137.1,136.17,136.95,100842.0,126.0703,126.4207,125.5632,126.2824,100842.0
2022-07-13 09:30:00,136.19,136.69,135.47,136.57,37696.0,125.5816,126.0426,124.9177,125.932,37696.0
2022-07-13 10:00:00,136.58,136.58,135.67,135.94,43746.0,125.9412,125.9412,125.1021,125.3511,43746.0
2022-07-13 10:30:00,135.89,137.19,135.76,136.99,44388.0,125.305,126.5037,125.1851,126.3193,44388.0
2022-07-13 11:00:00,137.04,137.57,136.93,137.14,33772.0,126.3654,126.8541,126.264,126.4576,33772.0
2022-07-13 11:30:00,137.11,137.39,136.72,137.12,49368.0,126.4299,126.6881,126.0703,126.4392,49368.0
2022-07-13 12:00:00,137.05,137.68,137.05,137.61,22066.0,126.3746,126.9555,126.3746,126.891,22066.0
2022-07-13 12:30:00,137.57,137.88,137.47,137.76,17784.0,126.8541,127.14,126.7619,127.0293,17784.0
2022-07-13 13:00:00,137.7,138.01,137.46,137.62,13314.0,126.974,127.2598,126.7527,126.9002,13314.0
2022-07-13 13:30:00,137.61,137.8,137.32,137.72,21810.0,126.891,127.0662,126.6236,126.9924,21810.0
2022-07-13 14:00:00,137.61,137.86,137.08,137.83,42966.0,126.891,127.1215,126.4023,127.0939,42966.0
2022-07-13 14:30:00,137.88,138.13,137.77,138.12,31243.0,127.14,127.3705,127.0385,127.3613,31243.0
2022-07-13 15:00:00,138.05,138.19,137.67,137.69,21015.0,127.2967,127.4258,126.9463,126.9648,21015.0
2022-07-13 15:30:00,137.69,137.72,137.28,137.32,109692.0,126.9648,126.9924,126.5867,126.6236,109692.0
2022-07-14 09:30:00,135.17,136.17,134.78,135.43,29275.0,124.641,125.5632,124.2814,124.8808,29275.0
2022-07-14 10:00:00,135.37,135.7,134.59,135.25,28008.0,124.8255,125.1298,124.1062,124.7148,28008.0
2022-07-14 10:30:00,135.34,135.77,135.0,135.26,20250.0,124.7978,125.1943,124.4843,124.724,20250.0
2022-07-14 11:00:00,135.36,135.65,134.95,135.61,13133.0,124.8162,125.0837,124.4382,125.0468,13133.0
2022-07-14 11:30:00,135.63,135.85,135.13,135.72,13429.0,125.0652,125.2681,124.6042,125.1482,13429.0
2022-07-14 12:00:00,135.73,136.29,135.61,135.64,22846.0,125.1574,125.6738,125.0468,125.0744,22846.0
2022-07-14 12:30:00,135.61,135.69,134.85,135.17,15027.0,125.0468,125.1205,124.346,124.641,15027.0
2022-07-14 13:00:00,135.14,135.41,134.84,135.36,11018.0,124.6134,124.8624,124.3368,124.8162,11018.0
2022-07-14 13:30:00,135.14,135.46,134.96,135.41,10576.0,124.6134,124.9085,124.4474,124.8624,10576.0
2022-07-14 14:00:00,135.41,136.37,135.35,136.21,16050.0,124.8624,125.7476,124.807,125.6,16050.0
2022-07-14 14:30:00,136.17,136.33,135.81,136.0,12559.0,125.5632,125.7107,125.2312,125.4064,12559.0
2022-07-14 15:00:00,136.05,136.43,135.91,136.39,18620.0,125.4525,125.8029,125.3234,125.766,18620.0
2022-07-14 15:30:00,136.42,137.01,136.37,136.71,89455.0,125.7937,126.3377,125.7476,126.0611,89455.0
2022-07-15 09:30:00,138.19,138.46,137.14,137.42,31747.0,127.4258,127.6748,126.4576,126.7158,31747.0
2022-07-15 10:00:00,137.58,138.86,137.58,138.77,20194.0,126.8633,128.0436,126.8633,127.9606,20194.0
2022-07-15 10:30:00,138.62,138.67,138.23,138.52,14422.0,127.8223,127.8684,127.4627,127.7301,14422.0
2022-07-15 11:00:00,138.5,138.89,138.46,138.51,14713.0,127.7117,128.0713,127.6748,127.7209,14713.0
2022-07-15 11:30:00,138.38,138.64,137.84,137.91,15422.0,127.601,127.8408,127.1031,127.1676,15422.0
2022-07-15 12:00:00,137.87,138.21,137.6,138.08,11318.0,127.1307,127.4443,126.8818,127.3244,11318.0
2022-07-15 12:30:00,138.15,138.2,137.84,138.0,7758.0,127.3889,127.435,127.1031,127.2506,7758.0
2022-07-15 13:00:00,138.05,138.77,138.05,138.7,17111.0,127.2967,127.9606,127.2967,127.8961,17111.0
2022-07-15 13:30:00,138.7,138.82,138.39,138.58,19832.0,127.8961,128.0067,127.6102,127.7854,19832.0
2022-07-15 14:00:00,138.55,138.6,138.4,138.54,12376.0,127.7578,127.8039,127.6195,127.7485,12376.0
2022-07-15 14:30:00,138.64,138.77,138.47,138.5,15021.0,127.8408,127.9606,127.684,127.7117,15021.0
2022-07-15 15:00:00,138.44,138.69,138.42,138.57,12484.0,127.6563,127.8869,127.6379,127.7762,12484.0
2022-07-15 15:30:00,138.57,138.61,138.11,138.53,77165.0,127.7762,127.8131,127.352,127.7393,77165.0
2022-07-18 09:30:00,138.78,139.5,138.35,138.66,21358.0,127.9699,128.6338,127.5733,127.8592,21358.0
2022-07-18 10:00:00,138.52,138.99,138.22,138.81,15872.0,127.7301,128.1635,127.4535,127.9975,15872.0
2022-07-18 10:30:00,138.93,139.57,138.89,139.2,31633.0,128.1082,128.6983,128.0713,128.3571,31633.0
2022-07-18 11:00:00,139.09,139.14,138.64,138.77,18688.0,128.2557,128.3018,127.8408,127.9606,18688.0
2022-07-18 11:30:00,138.72,139.51,138.69,139.47,22384.0,127.9145,128.643,127.8869,128.6061,22384.0
2022-07-18 12:00:00,139.5,139.51,139.13,139.36,9573.0,128.6338,128.643,128.2926,128.5047,9573.0
2022-07-18 12:30:00,139.35,139.47,138.8,138.93,12423.0,128.4955,128.6061,127.9883,128.1082,12423.0
2022-07-18 13:00:00,138.87,138.87,138.61,138.78,15767.0,128.0528,128.0528,127.8131,127.9699,15767.0
2022-07-18 13:30:00,138.75,138.98,138.58,138.58,9234.0,127.9422,128.1543,127.7854,127.7854,9234.0
2022-07-18 14:00:00,138.59,138.95,138.5,138.73,26854.0,127.7947,128.1266,127.7117,127.9237,26854.0
2022-07-18 14:30:00,138.74,138.89,138.48,138.58,28219.0,127.933,128.0713,127.6932,127.7854,28219.0
2022-07-18 15:00:00,138.57,139.02,138.56,138.69,26982.0,127.7762,128.1912,127.767,127.8869,26982.0
2022-07-18 15:30:00,138.68,138.7,137.73,138.11,97650.0,127.8776,127.8961,127.0016,127.352,97650.0
2022-07-19 09:30:00,139.64,139.95,138.94,139.83,22955.0,128.7629,129.0487,128.1174,128.9381,22955.0
2022-07-19 10:00:00,139.97,140.63,139.86,140.42,24368.0,129.0672,129.6757,128.9657,129.4821,24368.0
2022-07-19 10:30:00,140.46,140.69,140.2,140.25,21290.0,129.519,129.7311,129.2792,129.3253,21290.0
2022-07-19 11:00:00,140.38,140.56,140.01,140.17,36615.0,129.4452,129.6112,129.104,129.2516,36615.0
2022-07-19 11:30:00,140.22,140.53,139.99,140.53,28241.0,129.2977,129.5835,129.0856,129.5835,28241.0
2022-07-19 12:00:00,140.54,140.6,140.13,140.44,16508.0,129.5928,129.6481,129.2147,129.5005,16508.0
2022-07-19 12:30:00,140.43,140.84,140.41,140.73,13595.0,129.4913,129.8694,129.4729,129.768,13595.0
2022-07-19 13:00:00,140.74,140.77,140.46,140.62,10647.0,129.7772,129.8048,129.519,129.6665,10647.0
2022-07-19 13:30:00,140.65,141.15,140.65,141.12,13642.0,129.6942,130.1552,129.6942,130.1276,13642.0
2022-07-19 14:00:00,141.12,141.42,141.08,141.19,14783.0,130.1276,130.4042,130.0907,130.1921,14783.0
2022-07-19 14:30:00,141.22,141.55,141.18,141.48,14693.0,130.2198,130.5241,130.1829,130.4595,14693.0
2022-07-19 15:00:00,141.47,141.65,141.42,141.52,21139.0,130.4503,130.6163,130.4042,130.4964,21139.0
2022-07-19 15:30:00,141.53,141.97,141.37,141.69,96330.0,130.5056,130.9114,130.3581,130.6532,96330.0
2022-07-20 09:30:00,141.0,141.49,140.74,140.87,30028.0,130.0169,130.4688,129.7772,129.8971,30028.0
2022-07-20 10:00:00,141.11,141.77,140.94,141.73,16941.0,130.1184,130.7269,129.9616,130.6901,16941.0
2022-07-20 10:30:00,141.7,141.98,141.47,141.86,24005.0,130.6624,130.9206,130.4503,130.8099,24005.0
2022-07-20 11:00:00,141.85,141.95,141.3,141.47,14273.0,130.8007,130.8929,130.2936,130.4503,14273.0
2022-07-20 11:30:00,141.42,141.71,141.08,141.68,14419.0,130.4042,130.6716,130.0907,130.644,14419.0
2022-07-20 12:00:00,141.65,141.68,141.31,141.64,6559.0,130.6163,130.644,130.3028,130.6071,6559.0
2022-07-20 12:30:00,141.61,141.79,141.22,141.55,10916.0,130.5794,130.7454,130.2198,130.5241,10916.0
2022-07-20 13:00:00,141.56,141.6,141.0,141.57,15546.0,130.5333,130.5702,130.0169,130.5425,15546.0
2022-07-20 13:30:00,141.61,141.78,141.2,141.24,12554.0,130.5794,130.7362,130.2013,130.2382,12554.0
2022-07-20 14:00:00,141.4,141.87,141.35,141.83,13249.0,130.3858,130.8192,130.3397,130.7823,13249.0
2022-07-20 14:30:00,141.81,142.19,141.62,141.84,18043.0,130.7638,131.1142,130.5886,130.7915,18043.0
2022-07-20 15:00:00,141.81,142.5,141.81,142.32,18514.0,130.7638,131.4001,130.7638,131.2341,18514.0
2022-07-20 15:30:00,142.32,142.65,142.09,142.56,84599.0,131.2341,131.5384,131.022,131.4554,84599.0
2022-07-21 09:30:00,142.0,142.6,141.05,141.75,27828.0,130.939,131.4923,130.063,130.7085,27828.0
2022-07-21 10:00:00,141.92,141.93,140.62,140.92,15513.0,130.8653,130.8745,129.6665,129.9432,15513.0
2022-07-21 10:30:00,141.02,141.57,140.88,141.57,20275.0,130.0354,130.5425,129.9063,130.5425,20275.0
2022-07-21 11:00:00,141.57,141.65,141.09,141.45,17942.0,130.5425,130.6163,130.0999,130.4319,17942.0
2022-07-21 11:30:00,141.63,141.91,141.47,141.66,23438.0,130.5979,130.856,130.4503,130.6255,23438.0
2022-07-21 12:00:00,141.65,142.12,141.57,142.12,17437.0,130.6163,131.0497,130.5425,131.0497,17437.0
2022-07-21 12:30:00,142.08,142.24,141.93,142.06,13407.0,131.0128,131.1603,130.8745,130.9944,13407.0
2022-07-21 13:00:00,142.11,142.21,141.8,141.88,11640.0,131.0405,131.1327,130.7546,130.8284,11640.0
2022-07-21 13:30:00,141.87,142.0,141.59,141.7,11266.0,130.8192,130.939,130.561,130.6624,11266.0
2022-07-21 14:00:00,141.71,141.92,141.52,141.74,17146.0,130.6716,130.8653,130.4964,130.6993,17146.0
2022-07-21 14:30:00,141.73,141.84,141.48,141.79,19743.0,130.6901,130.7915,130.4595,130.7454,19743.0
2022-07-21 15:00:00,141.82,142.22,141.81,142.09,22743.0,130.7731,131.1419,130.7638,131.022,22743.0
2022-07-21 15:30:00,142.11,142.65,142.01,142.57,80560.0,131.0405,131.5384,130.9483,131.4646,80560.0
2022-07-22 09:30:00,143.26,144.24,143.0,143.96,29541.0,132.1009,133.0045,131.8611,132.7464,29541.0
2022-07-22 10:00:00,143.89,144.5,143.77,144.46,25066.0,132.6818,133.2443,132.5712,133.2074,25066.0
2022-07-22 10:30:00,144.53,144.99,144.39,144.92,40375.0,133.272,133.6961,133.1429,133.6316,40375.0
2022-07-22 11:00:00,144.92,145.26,144.55,144.7,27072.0,133.6316,133.9451,133.2904,133.4287,27072.0
2022-07-22 11:30:00,144.74,144.78,143.9,144.24,38490.0,133.4656,133.5025,132.691,133.0045,38490.0
2022-07-22 12:00:00,144.28,144.82,144.18,144.74,20296.0,133.0414,133.5394,132.9492,133.4656,20296.0
2022-07-22 12:30:00,144.75,145.12,144.5,144.9,85813.0,133.4748,133.816,133.2443,133.6131,85813.0
2022-07-22 13:00:00,144.93,145.13,144.23,144.29,50105.0,133.6408,133.8252,132.9953,133.0507,50105.0
2022-07-22 13:30:00,144.19,144.19,143.83,144.04,21191.0,132.9584,132.9584,132.6265,132.8201,21191.0
2022-07-22 14:00:00,144.05,144.05,143.52,143.91,18040.0,132.8293,132.8293,132.3406,132.7003,18040.0
2022-07-22 14:30:00,143.87,144.0,143.67,143.71,23928.0,132.6634,132.7832,132.4789,132.5158,23928.0
2022-07-22 15:00:00,143.67,144.18,143.6,144.13,43667.0,132.4789,132.9492,132.4144,132.9031,43667.0
2022-07-22 15:30:00,144.13,144.59,143.68,144.53,169342.0,132.9031,133.3273,132.4882,133.272,169342.0
2022-07-25 09:30:00,145.0,145.3,144.27,144.72,42788.0,133.7053,133.982,133.0322,133.4472,42788.0
2022-07-25 10:00:00,144.73,144.98,144.19,144.69,19235.0,133.4564,133.6869,132.9584,133.4195,19235.0
2022-07-25 10:30:00,144.74,144.75,144.26,144.69,26421.0,133.4656,133.4748,133.023,133.4195,26421.0
2022-07-25 11:00:00,144.63,145.05,144.43,144.69,22034.0,133.3642,133.7515,133.1797,133.4195,22034.0
2022-07-25 11:30:00,144.69,144.92,144.17,144.56,27190.0,133.4195,133.6316,132.94,133.2996,27190.0
2022-07-25 12:00:00,144.55,144.8,144.02,144.38,16252.0,133.2904,133.5209,132.8017,133.1336,16252.0
2022-07-25 12:30:00,144.36,144.57,144.28,144.52,14704.0,133.1152,133.3088,133.0414,133.2627,14704.0
2022-07-25 13:00:00,144.5,144.92,144.42,144.66,31012.0,133.2443,133.6316,133.1705,133.3918,31012.0
2022-07-25 13:30:00,144.66,144.69,144.09,144.15,13471.0,133.3918,133.4195,132.8662,132.9216,13471.0
2022-07-25 14:00:00,144.12,144.47,144.05,144.14,19337.0,132.8939,133.2166,132.8293,132.9123,19337.0
2022-07-25 14:30:00,144.12,144.53,144.08,144.17,19463.0,132.8939,133.272,132.857,132.94,19463.0
2022-07-25 15:00:00,144.18,144.32,144.06,144.21,22553.0,132.9492,133.0783,132.8386,132.9769,22553.0
2022-07-25 15:30:00,144.17,144.74,144.15,144.53,104594.0,132.94,133.4656,132.9216,133.272,104594.0
2022-07-26 09:30:00,143.03,143.46,142.34,143.34,48046.0,131.8888,132.2853,131.2525,132.1747,48046.0
2022-07-26 10:00:00,143.24,144.07,143.09,143.53,18566.0,132.0824,132.8478,131.9441,132.3499,18566.0
2022-07-26 10:30:00,143.56,144.18,143.49,144.05,26874.0,132.3775,132.9492,132.313,132.8293,26874.0
2022-07-26 11:00:00,144.06,144.09,143.29,143.32,25181.0,132.8386,132.8662,132.1285,132.1562,25181.0
2022-07-26 11:30:00,143.34,143.81,143.19,143.19,31959.0,132.1747,132.608,132.0363,132.0363,31959.0
2022-07-26 12:00:00,143.13,143.13,142.63,142.79,20135.0,131.981,131.981,131.52,131.6675,20135.0
2022-07-26 12:30:00,142.8,143.24,142.79,143.03,22771.0,131.6767,132.0824,131.6675,131.8888,22771.0
2022-07-26 13:00:00,143.04,143.29,142.8,143.1,23386.0,131.898,132.1285,131.6767,131.9533,23386.0
2022-07-26 13:30:00,143.15,143.15,142.56,142.82,34788.0,131.9995,131.9995,131.4554,131.6952,34788.0
2022-07-26 14:00:00,142.82,143.16,142.33,142.36,30101.0,131.6952,132.0087,131.2433,131.271,30101.0
2022-07-26 14:30:00,142.37,142.39,142.01,142.06,29483.0,131.2802,131.2987,130.9483,130.9944,29483.0
2022-07-26 15:00:00,142.07,142.47,141.89,142.42,22057.0,131.0036,131.3724,130.8376,131.3263,22057.0
2022-07-26 15:30:00,142.42,142.9,142.34,142.67,112477.0,131.3263,131.7689,131.2525,131.5568,112477.0
2022-07-27 09:30:00,145.92,145.94,142.12,142.78,66701.0,134.5537,134.5721,131.0497,131.6583,66701.0
2022-07-27 10:00:00,142.67,144.14,142.22,143.94,44738.0,131.5568,132.9123,131.1419,132.7279,44738.0
2022-07-27 10:30:00,143.99,144.25,143.46,143.87,25700.0,132.774,133.0138,132.2853,132.6634,25700.0
2022-07-27 11:00:00,143.89,144.18,142.96,143.19,20320.0,132.6818,132.9492,131.8243,132.0363,20320.0
2022-07-27 11:30:00,143.24,144.96,143.24,144.92,35732.0,132.0824,133.6685,132.0824,133.6316,35732.0
2022-07-27 12:00:00,144.88,145.1,143.95,144.51,32355.0,133.5947,133.7976,132.7371,133.2535,32355.0
2022-07-27 12:30:00,144.46,144.77,144.16,144.21,23131.0,133.2074,133.4933,132.9308,132.9769,23131.0
2022-07-27 13:00:00,144.1,144.47,143.96,144.47,17419.0,132.8755,133.2166,132.7464,133.2166,17419.0
2022-07-27 13:30:00,144.43,144.43,143.93,144.24,19074.0,133.1797,133.1797,132.7187,133.0045,19074.0
2022-07-27 14:00:00,144.26,144.69,143.97,144.22,26999.0,133.023,133.4195,132.7556,132.9861,26999.0
2022-07-27 14:30:00,144.15,145.49,144.01,145.21,39739.0,132.9216,134.1572,132.7925,133.899,39739.0
2022-07-27 15:00:00,145.24,146.29,145.2,146.28,47051.0,133.9267,134.8949,133.8898,134.8856,47051.0
2022-07-27 15:30:00,146.3,146.45,146.04,146.29,169739.0,134.9041,135.0424,134.6643,134.8949,169739.0
2022-07-28 09:30:00,146.5,147.53,146.03,147.16,50933.0,135.0885,136.0383,134.6551,135.6971,50933.0
2022-07-28 10:00:00,147.13,147.54,146.93,147.19,38896.0,135.6694,136.0475,135.485,135.7248,38896.0
2022-07-28 10:30:00,147.4,148.2,147.36,148.13,30443.0,135.9184,136.6561,135.8815,136.5915,30443.0
2022-07-28 11:00:00,148.11,148.91,147.46,148.76,39204.0,136.5731,137.3108,135.9737,137.1725,39204.0
2022-07-28 11:30:00,148.91,148.99,148.4,148.47,42312.0,137.3108,137.3846,136.8405,136.9051,42312.0
2022-07-28 12:00:00,148.51,149.52,148.42,149.39,25434.0,136.9419,137.8733,136.859,137.7534,25434.0
2022-07-28 12:30:00,149.32,149.37,148.87,149.14,38865.0,137.6888,137.735,137.2739,137.5229,38865.0
2022-07-28 13:00:00,149.14,149.51,148.96,149.49,35133.0,137.5229,137.864,137.3569,137.8456,35133.0
2022-07-28 13:30:00,149.46,150.24,149.37,150.12,28127.0,137.8179,138.5372,137.735,138.4265,28127.0
2022-07-28 14:00:00,150.06,150.09,149.58,149.58,20408.0,138.3712,138.3989,137.9286,137.9286,20408.0
2022-07-28 14:30:00,149.57,149.85,149.45,149.52,19164.0,137.9194,138.1776,137.8087,137.8733,19164.0
2022-07-28 15:00:00,149.48,149.62,149.15,149.37,28175.0,137.8364,137.9655,137.5321,137.735,28175.0
2022-07-28 15:30:00,149.35,149.75,149.29,149.56,134955.0,137.7165,138.0854,137.6612,137.9102,134955.0
2022-07-29 09:30:00,149.74,150.57,149.37,150.57,40425.0,138.0761,138.8415,137.735,138.8415,40425.0
2022-07-29 10:00:00,150.52,150.97,150.36,150.74,66177.0,138.7954,139.2103,138.6478,138.9982,66177.0
2022-07-29 10:30:00,150.7,151.46,150.68,151.27,31557.0,138.9614,139.6622,138.9429,139.487,31557.0
2022-07-29 11:00:00,151.28,151.71,151.17,151.44,31790.0,139.4962,139.8927,139.3947,139.6437,31790.0
2022-07-29 11:30:00,151.49,151.96,151.49,151.74,41181.0,139.6898,140.1232,139.6898,139.9203,41181.0
2022-07-29 12:00:00,151.75,152.62,151.68,152.56,40634.0,139.9296,140.7318,139.865,140.6765,40634.0
2022-07-29 12:30:00,152.54,152.85,152.36,152.69,28250.0,140.658,140.9439,140.492,140.7963,28250.0
2022-07-29 13:00:00,152.67,152.87,152.58,152.75,25914.0,140.7779,140.9623,140.6949,140.8517,25914.0
2022-07-29 13:30:00,152.79,153.54,152.78,153.3,26323.0,140.8886,141.5801,140.8793,141.3588,26323.0
2022-07-29 14:00:00,153.37,153.52,153.29,153.47,32935.0,141.4234,141.5617,141.3496,141.5156,32935.0
2022-07-29 14:30:00,153.48,153.5,153.22,153.43,27867.0,141.5248,141.5432,141.2851,141.4787,27867.0
2022-07-29 15:00:00,153.43,153.5,153.12,153.39,30281.0,141.4787,141.5432,141.1928,141.4418,30281.0
2022-07-29 15:30:00,153.4,153.65,152.8,152.88,210770.0,141.451,141.6816,140.8978,140.9715,210770.0
2022-08-01 09:30:00,151.94,154.13,151.66,153.86,56823.0,140.1048,142.1242,139.8466,141.8752,56823.0
2022-08-01 10:00:00,153.62,153.81,152.33,152.62,32691.0,141.6539,141.8291,140.4644,140.7318,32691.0
2022-08-01 10:30:00,152.61,153.39,152.54,153.04,24645.0,140.7226,141.4418,140.658,141.1191,24645.0
2022-08-01 11:00:00,153.1,153.35,152.71,152.94,24109.0,141.1744,141.4049,140.8148,141.0269,24109.0
2022-08-01 11:30:00,152.91,153.19,152.45,152.54,30258.0,140.9992,141.2574,140.575,140.658,30258.0
2022-08-01 12:00:00,152.53,152.66,152.34,152.63,21749.0,140.6488,140.7687,140.4736,140.741,21749.0
2022-08-01 12:30:00,152.63,152.71,152.22,152.68,21781.0,140.741,140.8148,140.363,140.7871,21781.0
2022-08-01 13:00:00,152.64,152.98,152.5,152.69,13247.0,140.7502,141.0638,140.6211,140.7963,13247.0
2022-08-01 13:30:00,152.74,152.75,152.29,152.4,13856.0,140.8424,140.8517,140.4275,140.5289,13856.0
2022-08-01 14:00:00,152.33,152.76,152.2,152.56,16918.0,140.4644,140.8609,140.3445,140.6765,16918.0
2022-08-01 14:30:00,152.56,152.84,152.43,152.84,18484.0,140.6765,140.9347,140.5566,140.9347,18484.0
2022-08-01 15:00:00,152.76,153.07,152.66,152.92,17306.0,140.8609,141.1467,140.7687,141.0084,17306.0
2022-08-01 15:30:00,152.89,152.98,152.57,152.86,83879.0,140.9808,141.0638,140.6857,140.9531,83879.0
2022-08-02 09:30:00,152.93,152.93,150.74,151.01,44976.0,141.0176,141.0176,138.9982,139.2472,44976.0
2022-08-02 10:00:00,151.03,151.28,150.22,151.15,40365.0,139.2656,139.4962,138.5187,139.3763,40365.0
2022-08-02 10:30:00,151.21,151.53,150.91,151.18,35576.0,139.4316,139.7267,139.155,139.404,35576.0
2022-08-02 11:00:00,151.22,151.32,150.64,150.99,25261.0,139.4408,139.5331,138.906,139.2288,25261.0
2022-08-02 11:30:00,150.99,151.51,150.77,151.37,36399.0,139.2288,139.7083,139.0259,139.5792,36399.0
2022-08-02 12:00:00,151.41,152.28,151.41,152.22,16600.0,139.616,140.4183,139.616,140.363,16600.0
2022-08-02 12:30:00,152.25,152.25,151.94,152.2,13907.0,140.3906,140.3906,140.1048,140.3445,13907.0
2022-08-02 13:00:00,152.14,152.3,151.63,151.74,16286.0,140.2892,140.4367,139.8189,139.9203,16286.0
2022-08-02 13:30:00,151.67,151.68,151.25,151.31,18460.0,139.8558,139.865,139.4685,139.5238,18460.0
2022-08-02 14:00:00,151.32,151.93,151.27,151.93,11104.0,139.5331,140.0955,139.487,140.0955,11104.0
2022-08-02 14:30:00,151.94,152.12,151.62,151.67,24335.0,140.1048,140.2707,139.8097,139.8558,24335.0
2022-08-02 15:00:00,151.71,151.81,151.27,151.51,27290.0,139.8927,139.9849,139.487,139.7083,27290.0
2022-08-02 15:30:00,151.49,151.8,150.71,150.78,94156.0,139.6898,139.9757,138.9706,139.0351,94156.0
2022-08-03 09:30:00,151.49,152.0,150.86,151.29,26054.0,139.6898,140.1601,139.1089,139.5054,26054.0
2022-08-03 10:00:00,151.18,151.27,150.29,150.87,20437.0,139.404,139.487,138.5833,139.1181,20437.0
2022-08-03 10:30:00,150.91,151.41,150.67,150.92,21953.0,139.155,139.616,138.9337,139.1642,21953.0
2022-08-03 11:00:00,150.96,151.62,150.96,151.62,17258.0,139.2011,139.8097,139.2011,139.8097,17258.0
2022-08-03 11:30:00,151.58,151.75,150.96,151.26,21712.0,139.7728,139.9296,139.2011,139.4777,21712.0
2022-08-03 12:00:00,151.29,151.44,151.1,151.38,9588.0,139.5054,139.6437,139.3302,139.5884,9588.0
2022-08-03 12:30:00,151.39,151.67,151.38,151.44,11157.0,139.5976,139.8558,139.5884,139.6437,11157.0
2022-08-03 13:00:00,151.49,151.63,151.36,151.36,13664.0,139.6898,139.8189,139.5699,139.5699,13664.0
2022-08-03 13:30:00,151.4,151.52,151.03,151.35,17160.0,139.6068,139.7175,139.2656,139.5607,17160.0
2022-08-03 14:00:00,151.32,151.41,151.17,151.31,21842.0,139.5331,139.616,139.3947,139.5238,21842.0
2022-08-03 14:30:00,151.29,151.48,151.16,151.39,22443.0,139.5054,139.6806,139.3855,139.5976,22443.0
2022-08-03 15:00:00,151.42,151.66,151.26,151.26,32814.0,139.6253,139.8466,139.4777,139.4777,32814.0
2022-08-03 15:30:00,151.28,151.66,150.88,150.99,116584.0,139.4962,139.8466,139.1273,139.2288,116584.0
2022-08-04 09:30:00,150.85,150.85,150.3,150.52,32869.0,139.0997,139.0997,138.5925,138.7954,32869.0
2022-08-04 10:00:00,150.6,150.76,150.25,150.32,28151.0,138.8691,139.0167,138.5464,138.611,28151.0
2022-08-04 10:30:00,150.29,150.54,150.1,150.4,25243.0,138.5833,138.8138,138.4081,138.6847,25243.0
2022-08-04 11:00:00,150.36,151.24,150.33,151.24,31470.0,138.6478,139.4593,138.6202,139.4593,31470.0
2022-08-04 11:30:00,151.26,151.54,151.01,151.41,57678.0,139.4777,139.7359,139.2472,139.616,57678.0
2022-08-04 12:00:00,151.44,151.65,150.83,151.02,20760.0,139.6437,139.8374,139.0812,139.2564,20760.0
2022-08-04 12:30:00,151.03,151.37,150.68,150.71,15909.0,139.2656,139.5792,138.9429,138.9706,15909.0
2022-08-04 13:00:00,150.84,150.98,150.68,150.85,20790.0,139.0904,139.2195,138.9429,139.0997,20790.0
2022-08-04 13:30:00,150.83,151.34,150.79,151.17,19847.0,139.0812,139.5515,139.0443,139.3947,19847.0
2022-08-04 14:00:00,151.17,151.2,150.51,150.68,30483.0,139.3947,139.4224,138.7862,138.9429,30483.0
2022-08-04 14:30:00,150.71,150.8,150.56,150.67,18745.0,138.9706,139.0536,138.8323,138.9337,18745.0
2022-08-04 15:00:00,150.59,150.8,150.24,150.3,22282.0,138.8599,139.0536,138.5372,138.5925,22282.0
2022-08-04 15:30:00,150.32,150.39,149.83,149.88,109582.0,138.611,138.6755,138.1591,138.2052,109582.0
2022-08-05 09:30:00,148.98,149.93,148.54,149.33,30566.0,137.3753,138.2513,136.9696,137.6981,30566.0
2022-08-05 10:00:00,149.34,150.11,149.27,149.84,18861.0,137.7073,138.4173,137.6427,138.1683,18861.0
2022-08-05 10:30:00,149.75,149.97,149.65,149.94,9172.0,138.0854,138.2882,137.9931,138.2606,9172.0
2022-08-05 11:00:00,149.8,150.14,149.56,150.0,14043.0,138.1315,138.445,137.9102,138.3159,14043.0
2022-08-05 11:30:00,149.94,150.49,149.94,150.27,20583.0,138.2606,138.7677,138.2606,138.5648,20583.0
2022-08-05 12:00:00,150.29,150.82,150.27,150.57,21411.0,138.5833,139.072,138.5648,138.8415,21411.0
2022-08-05 12:30:00,150.53,150.7,150.3,150.59,16058.0,138.8046,138.9614,138.5925,138.8599,16058.0
2022-08-05 13:00:00,150.62,150.68,150.44,150.46,13764.0,138.8876,138.9429,138.7216,138.74,13764.0
2022-08-05 13:30:00,150.44,150.78,150.35,150.45,10056.0,138.7216,139.0351,138.6386,138.7308,10056.0
2022-08-05 14:00:00,150.38,150.44,150.16,150.31,14587.0,138.6663,138.7216,138.4634,138.6017,14587.0
2022-08-05 14:30:00,150.3,150.64,150.3,150.48,10464.0,138.5925,138.906,138.5925,138.7585,10464.0
2022-08-05 15:00:00,150.52,150.84,150.44,150.84,13238.0,138.7954,139.0904,138.7216,139.0904,13238.0
2022-08-05 15:30:00,150.84,151.27,150.79,150.99,93222.0,139.0904,139.487,139.0443,139.2288,93222.0
2022-08-08 09:30:00,152.0,153.29,151.94,152.06,28214.0,140.1601,141.3496,140.1048,140.2154,28214.0
2022-08-08 10:00:00,152.09,152.68,152.0,152.68,16376.0,140.2431,140.7871,140.1601,140.7871,16376.0
2022-08-08 10:30:00,152.63,152.96,152.6,152.88,22267.0,140.741,141.0453,140.7134,140.9715,22267.0
2022-08-08 11:00:00,152.87,153.34,152.85,152.91,11308.0,140.9623,141.3957,140.9439,140.9992,11308.0
2022-08-08 11:30:00,152.87,153.0,151.86,152.25,23486.0,140.9623,141.0822,140.031,140.3906,23486.0
2022-08-08 12:00:00,152.2,152.21,151.51,151.71,25147.0,140.3445,140.3537,139.7083,139.8927,25147.0
2022-08-08 12:30:00,151.6,152.06,151.57,151.89,11330.0,139.7912,140.2154,139.7636,140.0587,11330.0
2022-08-08 13:00:00,151.87,152.38,151.81,152.15,12626.0,140.0402,140.5105,139.9849,140.2984,12626.0
2022-08-08 13:30:00,152.15,152.49,152.15,152.49,9736.0,140.2984,140.6119,140.2984,140.6119,9736.0
2022-08-08 14:00:00,152.5,152.51,151.65,151.7,15629.0,140.6211,140.6304,139.8374,139.8835,15629.0
2022-08-08 14:30:00,151.71,151.95,151.65,151.82,16127.0,139.8927,140.114,139.8374,139.9941,16127.0
2022-08-08 15:00:00,151.74,151.94,151.52,151.86,13280.0,139.9203,140.1048,139.7175,140.031,13280.0
2022-08-08 15:30:00,151.82,152.11,151.72,151.88,60664.0,139.9941,140.2615,139.9019,140.0494,60664.0
2022-08-09 09:30:00,151.91,152.34,151.2,151.91,36967.0,140.0771,140.4736,139.4224,140.0771,36967.0
2022-08-09 10:00:00,151.96,152.79,151.75,152.6,34896.0,140.1232,140.8886,139.9296,140.7134,34896.0
2022-08-09 10:30:00,152.61,152.86,152.15,152.16,22476.0,140.7226,140.9531,140.2984,140.3076,22476.0
2022-08-09 11:00:00,152.22,152.57,151.97,152.42,41391.0,140.363,140.6857,140.1324,140.5474,41391.0
2022-08-09 11:30:00,152.48,152.64,152.27,152.39,20484.0,140.6027,140.7502,140.4091,140.5197,20484.0
2022-08-09 12:00:00,152.41,152.72,152.23,152.61,19681.0,140.5382,140.824,140.3722,140.7226,19681.0
2022-08-09 12:30:00,152.61,152.89,152.55,152.86,15718.0,140.7226,140.9808,140.6672,140.9531,15718.0
2022-08-09 13:00:00,152.91,152.98,152.49,152.68,26082.0,140.9992,141.0638,140.6119,140.7871,26082.0
2022-08-09 13:30:00,152.69,152.71,152.15,152.21,69336.0,140.7963,140.8148,140.2984,140.3537,69336.0
2022-08-09 14:00:00,152.19,152.31,151.77,151.81,62893.0,140.3353,140.4459,139.948,139.9849,62893.0
2022-08-09 14:30:00,151.77,151.91,151.61,151.78,25771.0,139.948,140.0771,139.8005,139.9572,25771.0
2022-08-09 15:00:00,151.73,151.86,151.43,151.64,37815.0,139.9111,140.031,139.6345,139.8281,37815.0
2022-08-09 15:30:00,151.61,152.1,151.57,152.05,97261.0,139.8005,140.2523,139.7636,140.2062,97261.0
2022-08-10 09:30:00,153.9,154.94,153.89,154.39,23744.0,141.9121,142.8711,141.9029,142.3639,23744.0
2022-08-10 10:00:00,154.44,155.28,154.4,154.49,21252.0,142.41,143.1846,142.3731,142.4561,21252.0
2022-08-10 10:30:00,154.45,155.15,154.44,154.94,21146.0,142.4192,143.0647,142.41,142.8711,21146.0
2022-08-10 11:00:00,154.97,155.58,154.97,155.49,29142.0,142.8987,143.4612,142.8987,143.3782,29142.0
2022-08-10 11:30:00,155.51,155.6,154.0,154.37,42296.0,143.3967,143.4797,142.0043,142.3455,42296.0
2022-08-10 12:00:00,154.44,154.94,154.36,154.94,20467.0,142.41,142.8711,142.3363,142.8711,20467.0
2022-08-10 12:30:00,154.95,155.15,154.71,155.13,43851.0,142.8803,143.0647,142.659,143.0463,43851.0
2022-08-10 13:00:00,155.09,155.39,155.03,155.09,18032.0,143.0094,143.286,142.9541,143.0094,18032.0
2022-08-10 13:30:00,155.11,155.55,155.05,155.34,21645.0,143.0278,143.4336,142.9725,143.2399,21645.0
2022-08-10 14:00:00,155.3,155.37,155.03,155.16,24804.0,143.203,143.2676,142.9541,143.0739,24804.0
2022-08-10 14:30:00,155.21,155.39,154.9,154.96,30374.0,143.12,143.286,142.8342,142.8895,30374.0
2022-08-10 15:00:00,155.0,155.13,154.75,154.93,26192.0,142.9264,143.0463,142.6959,142.8619,26192.0
2022-08-10 15:30:00,154.87,154.97,154.63,154.9,96133.0,142.8065,142.8987,142.5852,142.8342,96133.0
2022-08-11 09:30:00,156.0,156.67,155.58,156.13,40333.0,143.8485,144.4663,143.4612,143.9684,40333.0
2022-08-11 10:00:00,156.12,156.69,156.11,156.62,24008.0,143.9592,144.4848,143.9499,144.4202,24008.0
2022-08-11 10:30:00,156.67,156.9,156.36,156.8,24037.0,144.4663,144.6784,144.1805,144.5862,24037.0
2022-08-11 11:00:00,156.81,157.01,156.5,157.0,35759.0,144.5954,144.7798,144.3096,144.7706,35759.0
2022-08-11 11:30:00,156.98,157.04,156.26,156.56,69828.0,144.7522,144.8075,144.0883,144.3649,69828.0
2022-08-11 12:00:00,156.57,156.78,156.43,156.7,32832.0,144.3741,144.5678,144.245,144.494,32832.0
2022-08-11 12:30:00,156.85,156.93,156.66,156.91,12405.0,144.6323,144.7061,144.4571,144.6876,12405.0
2022-08-11 13:00:00,156.91,157.17,156.82,156.94,10313.0,144.6876,144.9274,144.6046,144.7153,10313.0
2022-08-11 13:30:00,156.91,157.32,156.91,157.28,7958.0,144.6876,145.0657,144.6876,145.0288,7958.0
2022-08-11 14:00:00,157.28,157.54,157.17,157.39,14045.0,145.0288,145.2686,144.9274,145.1302,14045.0
2022-08-11 14:30:00,157.3,157.33,156.79,156.92,10735.0,145.0473,145.0749,144.577,144.6969,10735.0
2022-08-11 15:00:00,156.89,156.91,156.23,156.28,23613.0,144.6692,144.6876,144.0606,144.1067,23613.0
2022-08-11 15:30:00,156.23,156.72,156.1,156.57,84504.0,144.0606,144.5124,143.9407,144.3741,84504.0
2022-08-12 09:30:00,156.46,157.24,156.46,157.11,13926.0,144.2727,144.9919,144.2727,144.8721,13926.0
2022-08-12 10:00:00,157.01,157.09,156.63,156.94,10748.0,144.7798,144.8536,144.4294,144.7153,10748.0
2022-08-12 10:30:00,156.97,157.23,156.72,156.82,14050.0,144.743,144.9827,144.5124,144.6046,14050.0
2022-08-12 11:00:00,156.78,157.0,156.76,156.93,17864.0,144.5678,144.7706,144.5493,144.7061,17864.0
2022-08-12 11:30:00,156.98,157.31,156.97,157.12,14837.0,144.7522,145.0565,144.743,144.8813,14837.0
2022-08-12 12:00:00,157.14,157.53,157.14,157.35,10174.0,144.8997,145.2593,144.8997,145.0934,10174.0
2022-08-12 12:30:00,157.33,157.7,157.31,157.54,8273.0,145.0749,145.4161,145.0565,145.2686,8273.0
2022-08-12 13:00:00,157.6,157.7,157.45,157.49,8560.0,145.3239,145.4161,145.1856,145.2225,8560.0
2022-08-12 13:30:00,157.46,157.65,157.32,157.42,9746.0,145.1948,145.37,145.0657,145.1579,9746.0
2022-08-12 14:00:00,157.43,157.57,157.38,157.5,15632.0,145.1671,145.2962,145.121,145.2317,15632.0
2022-08-12 14:30:00,157.49,157.67,157.45,157.62,23413.0,145.2225,145.3884,145.1856,145.3423,23413.0
2022-08-12 15:00:00,157.59,157.99,157.59,157.69,21792.0,145.3147,145.6835,145.3147,145.4069,21792.0
2022-08-12 15:30:00,157.67,158.09,157.53,158.05,79063.0,145.3884,145.7757,145.2593,145.7388,79063.0
2022-08-15 09:30:00,157.4,158.67,157.02,158.67,16536.0,145.1395,146.3105,144.7891,146.3105,16536.0
2022-08-15 10:00:00,158.55,159.47,158.51,159.28,17755.0,146.1999,147.0482,146.163,146.873,17755.0
2022-08-15 10:30:00,159.18,159.36,158.68,158.72,12636.0,146.7808,146.9468,146.3198,146.3566,12636.0
2022-08-15 11:00:00,158.76,158.77,158.26,158.43,11942.0,146.3935,146.4027,145.9325,146.0892,11942.0
2022-08-15 11:30:00,158.46,158.53,158.03,158.03,23097.0,146.1169,146.1814,145.7204,145.7204,23097.0
2022-08-15 12:00:00,158.1,158.84,158.1,158.65,10511.0,145.7849,146.4673,145.7849,146.2921,10511.0
2022-08-15 12:30:00,158.68,158.75,158.36,158.63,20892.0,146.3198,146.3843,146.0247,146.2737,20892.0
2022-08-15 13:00:00,158.57,158.6,158.27,158.28,12061.0,146.2183,146.246,145.9417,145.9509,12061.0
2022-08-15 13:30:00,158.19,158.22,157.92,158.11,9444.0,145.8679,145.8956,145.619,145.7942,9444.0
2022-08-15 14:00:00,158.1,158.43,158.1,158.43,9568.0,145.7849,146.0892,145.7849,146.0892,9568.0
2022-08-15 14:30:00,158.41,158.65,158.38,158.5,8299.0,146.0708,146.2921,146.0431,146.1538,8299.0
2022-08-15 15:00:00,158.51,158.54,158.35,158.46,12279.0,146.163,146.1907,146.0155,146.1169,12279.0
2022-08-15 15:30:00,158.46,158.77,158.43,158.49,49207.0,146.1169,146.4027,146.0892,146.1446,49207.0
2022-08-16 09:30:00,158.51,159.73,158.4,159.71,30676.0,146.163,147.288,146.0616,147.2695,30676.0
2022-08-16 10:00:00,159.73,160.25,159.69,160.06,22079.0,147.288,147.7675,147.2511,147.5923,22079.0
2022-08-16 10:30:00,160.02,160.02,159.46,159.57,15737.0,147.5554,147.5554,147.039,147.1404,15737.0
2022-08-16 11:00:00,159.51,160.05,159.41,159.98,13016.0,147.0851,147.583,146.9929,147.5185,13016.0
2022-08-16 11:30:00,159.9,160.19,159.73,159.81,32038.0,147.4447,147.7121,147.288,147.3617,32038.0
2022-08-16 12:00:00,159.8,160.24,159.63,159.98,16187.0,147.3525,147.7582,147.1958,147.5185,16187.0
2022-08-16 12:30:00,159.9,160.19,159.86,159.87,17245.0,147.4447,147.7121,147.4078,147.4171,17245.0
2022-08-16 13:00:00,159.88,160.18,159.74,160.08,9173.0,147.4263,147.7029,147.2972,147.6107,9173.0
2022-08-16 13:30:00,160.16,160.19,159.97,160.11,12004.0,147.6845,147.7121,147.5093,147.6384,12004.0
2022-08-16 14:00:00,160.07,160.07,159.52,159.78,31531.0,147.6015,147.6015,147.0943,147.3341,31531.0
2022-08-16 14:30:00,159.82,159.84,158.84,159.01,12742.0,147.371,147.3894,146.4673,146.6241,12742.0
2022-08-16 15:00:00,159.0,159.0,158.72,158.9,15766.0,146.6148,146.6148,146.3566,146.5226,15766.0
2022-08-16 15:30:00,158.87,159.41,158.85,159.18,59247.0,146.495,146.9929,146.4765,146.7808,59247.0
2022-08-17 09:30:00,158.31,159.13,157.59,158.97,19623.0,145.9786,146.7347,145.3147,146.5872,19623.0
2022-08-17 10:00:00,159.01,159.74,159.01,159.24,14839.0,146.6241,147.2972,146.6241,146.8361,14839.0
2022-08-17 10:30:00,159.23,159.43,158.78,159.13,8703.0,146.8269,147.0113,146.412,146.7347,8703.0
2022-08-17 11:00:00,159.16,159.62,159.13,159.57,15215.0,146.7624,147.1865,146.7347,147.1404,15215.0
2022-08-17 11:30:00,159.59,159.69,159.16,159.41,23260.0,147.1589,147.2511,146.7624,146.9929,23260.0
2022-08-17 12:00:00,159.39,160.15,159.37,160.15,18815.0,146.9745,147.6753,146.956,147.6753,18815.0
2022-08-17 12:30:00,160.08,160.27,159.93,160.21,16330.0,147.6107,147.7859,147.4724,147.7306,16330.0
2022-08-17 13:00:00,160.26,160.44,160.1,160.44,13507.0,147.7767,147.9427,147.6291,147.9427,13507.0
2022-08-17 13:30:00,160.38,160.68,160.32,160.62,12620.0,147.8873,148.164,147.832,148.1086,12620.0
2022-08-17 14:00:00,160.65,161.23,160.52,161.1,22298.0,148.1363,148.6711,148.0164,148.5513,22298.0
2022-08-17 14:30:00,161.14,161.34,160.72,160.83,17391.0,148.5881,148.7726,148.2009,148.3023,17391.0
2022-08-17 15:00:00,160.83,161.0,160.46,160.75,22786.0,148.3023,148.459,147.9611,148.2285,22786.0
2022-08-17 15:30:00,160.73,161.05,160.46,160.55,81742.0,148.2101,148.5051,147.9611,148.0441,81742.0
2022-08-18 09:30:00,160.56,161.45,159.99,160.39,27951.0,148.0533,148.874,147.5277,147.8966,27951.0
2022-08-18 10:00:00,160.54,160.7,160.29,160.59,11442.0,148.0349,148.1824,147.8043,148.081,11442.0
2022-08-18 10:30:00,160.53,160.84,160.19,160.28,13312.0,148.0257,148.3115,147.7121,147.7951,13312.0
2022-08-18 11:00:00,160.25,160.5,160.0,160.07,17422.0,147.7675,147.998,147.5369,147.6015,17422.0
2022-08-18 11:30:00,160.12,160.29,159.97,159.97,19119.0,147.6476,147.8043,147.5093,147.5093,19119.0
2022-08-18 12:00:00,159.98,160.0,159.33,159.39,18444.0,147.5185,147.5369,146.9191,146.9745,18444.0
2022-08-18 12:30:00,159.41,159.64,159.35,159.35,12207.0,146.9929,147.205,146.9376,146.9376,12207.0
2022-08-18 13:00:00,159.36,159.86,159.25,159.7,23098.0,146.9468,147.4078,146.8454,147.2603,23098.0
2022-08-18 13:30:00,159.7,160.08,159.69,159.92,14693.0,147.2603,147.6107,147.2511,147.4632,14693.0
2022-08-18 14:00:00,159.97,160.25,159.97,160.18,11184.0,147.5093,147.7675,147.5093,147.7029,11184.0
2022-08-18 14:30:00,160.14,160.46,160.03,160.36,15681.0,147.666,147.9611,147.5646,147.8689,15681.0
2022-08-18 15:00:00,160.32,160.45,160.27,160.4,14598.0,147.832,147.9519,147.7859,147.9058,14598.0
2022-08-18 15:30:00,160.46,160.64,159.77,160.01,85464.0,147.9611,148.1271,147.3249,147.5462,85464.0
2022-08-19 09:30:00,159.43,160.18,158.76,159.36,61492.0,147.0113,147.7029,146.3935,146.9468,61492.0
2022-08-19 10:00:00,159.54,159.75,159.13,159.75,27443.0,147.1128,147.3064,146.7347,147.3064,27443.0
2022-08-19 10:30:00,159.71,160.15,159.6,159.61,19847.0,147.2695,147.6753,147.1681,147.1773,19847.0
2022-08-19 11:00:00,159.66,159.82,159.38,159.72,14297.0,147.2234,147.371,146.9652,147.2787,14297.0
2022-08-19 11:30:00,159.75,160.3,159.55,160.11,22368.0,147.3064,147.8136,147.122,147.6384,22368.0
2022-08-19 12:00:00,160.12,160.61,160.11,160.53,16922.0,147.6476,148.0994,147.6384,148.0257,16922.0
2022-08-19 12:30:00,160.5,161.04,160.45,160.79,22693.0,147.998,148.4959,147.9519,148.2654,22693.0
2022-08-19 13:00:00,160.79,160.82,160.36,160.37,14063.0,148.2654,148.2931,147.8689,147.8781,14063.0
2022-08-19 13:30:00,160.37,160.38,160.1,160.1,10452.0,147.8781,147.8873,147.6291,147.6291,10452.0
2022-08-19 14:00:00,160.01,160.17,159.79,160.04,20382.0,147.5462,147.6937,147.3433,147.5738,20382.0
2022-08-19 14:30:00,160.05,160.05,159.58,159.71,23488.0,147.583,147.583,147.1497,147.2695,23488.0
2022-08-19 15:00:00,159.67,160.14,159.52,159.86,48533.0,147.2326,147.666,147.0943,147.4078,48533.0
2022-08-19 15:30:00,159.86,160.11,159.62,159.84,109402.0,147.4078,147.6384,147.1865,147.3894,109402.0
2022-08-22 09:30:00,158.39,158.86,155.53,158.69,71120.0,146.0523,146.4857,143.4151,146.329,71120.0
2022-08-22 10:00:00,158.76,159.18,158.54,158.61,23912.0,146.3935,146.7808,146.1907,146.2552,23912.0
2022-08-22 10:30:00,158.67,158.87,158.45,158.68,18626.0,146.3105,146.495,146.1077,146.3198,18626.0
2022-08-22 11:00:00,158.68,158.96,158.36,158.41,14771.0,146.3198,146.5779,146.0247,146.0708,14771.0
2022-08-22 11:30:00,158.4,158.84,158.33,158.65,19426.0,146.0616,146.4673,145.997,146.2921,19426.0
2022-08-22 12:00:00,158.65,158.66,158.2,158.26,13412.0,146.2921,146.3013,145.8771,145.9325,13412.0
2022-08-22 12:30:00,158.29,158.29,157.83,157.83,10528.0,145.9601,145.9601,145.536,145.536,10528.0
2022-08-22 13:00:00,157.9,157.91,157.4,157.41,26284.0,145.6005,145.6097,145.1395,145.1487,26284.0
2022-08-22 13:30:00,157.42,157.42,157.11,157.22,25733.0,145.1579,145.1579,144.8721,144.9735,25733.0
2022-08-22 14:00:00,157.21,157.23,156.96,157.17,19595.0,144.9643,144.9827,144.7337,144.9274,19595.0
2022-08-22 14:30:00,157.12,157.19,156.87,157.12,31955.0,144.8813,144.9458,144.6507,144.8813,31955.0
2022-08-22 15:00:00,157.09,157.4,156.98,157.15,39643.0,144.8536,145.1395,144.7522,144.9089,39643.0
2022-08-22 15:30:00,157.14,157.27,156.79,156.99,96688.0,144.8997,145.0196,144.577,144.7614,96688.0
2022-08-23 09:30:00,157.3,158.42,156.76,158.42,23975.0,145.0473,146.08,144.5493,146.08,23975.0
2022-08-23 10:00:00,158.25,158.76,158.11,158.53,32960.0,145.9233,146.3935,145.7942,146.1814,32960.0
2022-08-23 10:30:00,158.59,158.72,157.63,157.97,30735.0,146.2368,146.3566,145.3515,145.6651,30735.0
2022-08-23 11:00:00,157.96,158.02,157.57,157.77,17022.0,145.6558,145.7112,145.2962,145.4806,17022.0
2022-08-23 11:30:00,157.79,158.22,157.64,158.12,16403.0,145.4991,145.8956,145.3608,145.8034,16403.0
2022-08-23 12:00:00,158.12,158.7,158.04,158.23,17213.0,145.8034,146.3382,145.7296,145.9048,17213.0
2022-08-23 12:30:00,158.13,158.4,158.13,158.34,10385.0,145.8126,146.0616,145.8126,146.0062,10385.0
2022-08-23 13:00:00,158.39,158.4,157.77,157.87,11610.0,146.0523,146.0616,145.4806,145.5729,11610.0
2022-08-23 13:30:00,157.86,158.01,157.58,157.77,13702.0,145.5636,145.7019,145.3054,145.4806,13702.0
2022-08-23 14:00:00,157.77,157.93,157.67,157.93,14134.0,145.4806,145.6282,145.3884,145.6282,14134.0
2022-08-23 14:30:00,157.93,157.93,157.62,157.83,17462.0,145.6282,145.6282,145.3423,145.536,17462.0
2022-08-23 15:00:00,157.83,158.09,157.7,158.07,16773.0,145.536,145.7757,145.4161,145.7573,16773.0
2022-08-23 15:30:00,158.05,158.07,157.69,157.74,75858.0,145.7388,145.7573,145.4069,145.453,75858.0
2022-08-24 09:30:00,156.95,157.03,155.81,156.36,39408.0,144.7245,144.7983,143.6733,144.1805,39408.0
2022-08-24 10:00:00,156.47,158.0,156.42,157.43,14966.0,144.2819,145.6927,144.2358,145.1671,14966.0
2022-08-24 10:30:00,157.35,158.05,157.32,157.62,27085.0,145.0934,145.7388,145.0657,145.3423,27085.0
2022-08-24 11:00:00,157.63,157.82,157.28,157.71,19670.0,145.3515,145.5267,145.0288,145.4253,19670.0
2022-08-24 11:30:00,157.66,158.05,157.64,157.65,17113.0,145.3792,145.7388,145.3608,145.37,17113.0
2022-08-24 12:00:00,157.68,157.69,157.33,157.38,13535.0,145.3977,145.4069,145.0749,145.121,13535.0
2022-08-24 12:30:00,157.31,157.48,157.07,157.27,35695.0,145.0565,145.2132,144.8352,145.0196,35695.0
2022-08-24 13:00:00,157.29,157.46,157.1,157.15,51108.0,145.038,145.1948,144.8628,144.9089,51108.0
2022-08-24 13:30:00,157.13,157.23,156.93,157.16,16421.0,144.8905,144.9827,144.7061,144.9182,16421.0
2022-08-24 14:00:00,157.16,157.32,157.1,157.25,14760.0,144.9182,145.0657,144.8628,145.0011,14760.0
2022-08-24 14:30:00,157.22,157.35,157.15,157.3,21495.0,144.9735,145.0934,144.9089,145.0473,21495.0
2022-08-24 15:00:00,157.33,157.6,157.29,157.5,29020.0,145.0749,145.3239,145.038,145.2317,29020.0
2022-08-24 15:30:00,157.5,157.8,157.17,157.25,78572.0,145.2317,145.5083,144.9274,145.0011,78572.0
2022-08-25 09:30:00,157.62,158.88,157.16,158.88,23062.0,145.3423,146.5042,144.9182,146.5042,23062.0
2022-08-25 10:00:00,158.97,159.39,158.72,159.15,33045.0,146.5872,146.9745,146.3566,146.7531,33045.0
2022-08-25 10:30:00,159.14,159.9,159.14,159.45,33157.0,146.7439,147.4447,146.7439,147.0298,33157.0
2022-08-25 11:00:00,159.49,159.54,159.05,159.21,35433.0,147.0667,147.1128,146.6609,146.8085,35433.0
2022-08-25 11:30:00,159.13,159.18,158.23,158.34,19348.0,146.7347,146.7808,145.9048,146.0062,19348.0
2022-08-25 12:00:00,158.43,158.43,157.85,158.1,22709.0,146.0892,146.0892,145.5544,145.7849,22709.0
2022-08-25 12:30:00,158.12,158.25,157.78,157.92,12507.0,145.8034,145.9233,145.4899,145.619,12507.0
2022-08-25 13:00:00,157.92,158.27,157.87,158.23,10879.0,145.619,145.9417,145.5729,145.9048,10879.0
2022-08-25 13:30:00,158.26,158.69,158.25,158.63,11220.0,145.9325,146.329,145.9233,146.2737,11220.0
2022-08-25 14:00:00,158.63,158.72,158.41,158.72,11213.0,146.2737,146.3566,146.0708,146.3566,11213.0
2022-08-25 14:30:00,158.64,158.67,158.46,158.66,7726.0,146.2829,146.3105,146.1169,146.3013,7726.0
2022-08-25 15:00:00,158.66,158.97,158.66,158.95,14545.0,146.3013,146.5872,146.3013,146.5687,14545.0
2022-08-25 15:30:00,158.94,159.74,158.85,159.73,71404.0,146.5595,147.2972,146.4765,147.288,71404.0
2022-08-26 09:30:00,160.06,160.42,159.88,160.41,18366.0,147.5923,147.9242,147.4263,147.915,18366.0
2022-08-26 10:00:00,160.22,160.22,158.94,159.06,18769.0,147.7398,147.7398,146.5595,146.6702,18769.0
2022-08-26 10:30:00,158.89,159.01,158.56,158.82,26519.0,146.5134,146.6241,146.2091,146.4489,26519.0
2022-08-26 11:00:00,158.73,158.73,157.85,158.0,28509.0,146.3659,146.3659,145.5544,145.6927,28509.0
2022-08-26 11:30:00,158.02,158.72,158.02,158.48,28422.0,145.7112,146.3566,145.7112,146.1353,28422.0
2022-08-26 12:00:00,158.38,158.38,157.74,158.11,15839.0,146.0431,146.0431,145.453,145.7942,15839.0
2022-08-26 12:30:00,158.12,158.24,157.75,157.92,31637.0,145.8034,145.914,145.4622,145.619,31637.0
2022-08-26 13:00:00,157.82,158.04,157.78,157.93,13045.0,145.5267,145.7296,145.4899,145.6282,13045.0
2022-08-26 13:30:00,157.86,158.03,157.66,158.03,11130.0,145.5636,145.7204,145.3792,145.7204,11130.0
2022-08-26 14:00:00,158.02,158.1,157.68,157.89,11712.0,145.7112,145.7849,145.3977,145.5913,11712.0
2022-08-26 14:30:00,157.88,157.94,157.46,157.49,12997.0,145.5821,145.6374,145.1948,145.2225,12997.0
2022-08-26 15:00:00,157.48,157.49,157.21,157.45,17734.0,145.2132,145.2225,144.9643,145.1856,17734.0
2022-08-26 15:30:00,157.48,157.53,156.35,156.43,96188.0,145.2132,145.2593,144.1713,144.245,96188.0
2022-08-29 09:30:00,155.37,155.6,154.3,155.32,32457.0,143.2676,143.4797,142.2809,143.2215,32457.0
2022-08-29 10:00:00,155.34,156.39,155.34,156.18,13906.0,143.2399,144.2081,143.2399,144.0145,13906.0
2022-08-29 10:30:00,156.15,156.15,155.52,155.77,19388.0,143.9868,143.9868,143.4059,143.6364,19388.0
2022-08-29 11:00:00,155.77,156.33,155.73,156.23,20519.0,143.6364,144.1528,143.5995,144.0606,20519.0
2022-08-29 11:30:00,156.33,156.91,156.28,156.74,22388.0,144.1528,144.6876,144.1067,144.5309,22388.0
2022-08-29 12:00:00,156.78,156.95,156.66,156.81,12927.0,144.5678,144.7245,144.4571,144.5954,12927.0
2022-08-29 12:30:00,156.84,157.39,156.74,157.39,13982.0,144.6231,145.1302,144.5309,145.1302,13982.0
2022-08-29 13:00:00,157.39,157.5,156.99,157.33,27777.0,145.1302,145.2317,144.7614,145.0749,27777.0
2022-08-29 13:30:00,157.31,157.75,157.26,157.74,9946.0,145.0565,145.4622,145.0104,145.453,9946.0
2022-08-29 14:00:00,157.68,157.73,157.41,157.47,20280.0,145.3977,145.4438,145.1487,145.204,20280.0
2022-08-29 14:30:00,157.43,157.79,157.29,157.78,17788.0,145.1671,145.4991,145.038,145.4899,17788.0
2022-08-29 15:00:00,157.78,157.83,157.4,157.53,36464.0,145.4899,145.536,145.1395,145.2593,36464.0
2022-08-29 15:30:00,157.43,157.56,157.01,157.19,123328.0,145.1671,145.287,144.7798,144.9458,123328.0
2022-08-30 09:30:00,157.28,158.03,156.66,157.05,43547.0,145.0288,145.7204,144.4571,144.8167,43547.0
2022-08-30 10:00:00,157.1,157.34,156.29,156.66,38660.0,144.8628,145.0841,144.1159,144.4571,38660.0
2022-08-30 10:30:00,156.55,156.56,155.68,156.48,68354.0,144.3557,144.3649,143.5534,144.2911,68354.0
2022-08-30 11:00:00,156.51,156.74,156.4,156.41,22493.0,144.3188,144.5309,144.2174,144.2266,22493.0
2022-08-30 11:30:00,156.35,156.62,155.97,156.45,26774.0,144.1713,144.4202,143.8209,144.2635,26774.0
2022-08-30 12:00:00,156.57,156.75,156.36,156.42,13715.0,144.3741,144.5401,144.1805,144.2358,13715.0
2022-08-30 12:30:00,156.35,156.36,156.02,156.1,11802.0,144.1713,144.1805,143.867,143.9407,11802.0
2022-08-30 13:00:00,156.09,156.31,155.87,156.07,17627.0,143.9315,144.1344,143.7286,143.9131,17627.0
2022-08-30 13:30:00,156.05,156.35,155.81,156.26,31506.0,143.8946,144.1713,143.6733,144.0883,31506.0
2022-08-30 14:00:00,156.28,156.47,156.09,156.32,26218.0,144.1067,144.2819,143.9315,144.1436,26218.0
2022-08-30 14:30:00,156.32,156.45,155.82,155.99,30206.0,144.1436,144.2635,143.6825,143.8393,30206.0
2022-08-30 15:00:00,156.03,156.84,156.03,156.54,43486.0,143.8762,144.6231,143.8762,144.3465,43486.0
2022-08-30 15:30:00,156.55,156.57,155.81,156.19,128013.0,144.3557,144.3741,143.6733,144.0237,128013.0
2022-08-31 09:30:00,156.21,157.18,155.95,156.18,23634.0,144.0422,144.9366,143.8024,144.0145,23634.0
2022-08-31 10:00:00,156.2,156.24,155.72,155.72,13302.0,144.0329,144.0698,143.5903,143.5903,13302.0
2022-08-31 10:30:00,155.79,156.57,155.75,156.55,21190.0,143.6549,144.3741,143.618,144.3557,21190.0
2022-08-31 11:00:00,156.43,156.68,156.0,156.21,22241.0,144.245,144.4755,143.8485,144.0422,22241.0
2022-08-31 11:30:00,156.22,156.64,156.12,156.45,21498.0,144.0514,144.4387,143.9592,144.2635,21498.0
2022-08-31 12:00:00,156.49,156.57,156.0,156.09,14523.0,144.3003,144.3741,143.8485,143.9315,14523.0
2022-08-31 12:30:00,156.08,156.53,156.03,156.33,25631.0,143.9223,144.3372,143.8762,144.1528,25631.0
2022-08-31 13:00:00,156.32,156.69,156.18,156.28,17991.0,144.1436,144.4848,144.0145,144.1067,17991.0
2022-08-31 13:30:00,156.27,156.31,155.86,156.1,21388.0,144.0975,144.1344,143.7194,143.9407,21388.0
2022-08-31 14:00:00,156.09,156.09,155.72,155.74,16905.0,143.9315,143.9315,143.5903,143.6088,16905.0
2022-08-31 14:30:00,155.72,155.76,155.31,155.52,18282.0,143.5903,143.6272,143.2123,143.4059,18282.0
2022-08-31 15:00:00,155.54,156.36,155.41,156.11,22359.0,143.4243,144.1805,143.3045,143.9499,22359.0
2022-08-31 15:30:00,156.11,156.51,155.82,156.04,83190.0,143.9499,144.3188,143.6825,143.8854,83190.0
2022-09-01 09:30:00,154.71,155.46,154.38,155.39,50879.0,143.4734,144.1689,143.1674,144.104,50879.0
2022-09-01 10:00:00,155.35,156.16,154.83,156.07,37581.0,144.0669,144.8181,143.5847,144.7346,37581.0
2022-09-01 10:30:00,156.05,156.14,155.29,155.29,32084.0,144.7161,144.7995,144.0113,144.0113,32084.0
2022-09-01 11:00:00,155.2,156.62,155.07,156.07,30560.0,143.9278,145.2447,143.8072,144.7346,30560.0
2022-09-01 11:30:00,156.08,156.49,155.61,155.69,36280.0,144.7439,145.1241,144.308,144.3822,36280.0
2022-09-01 12:00:00,155.72,156.09,155.64,155.75,18028.0,144.41,144.7532,144.3358,144.4378,18028.0
2022-09-01 12:30:00,155.72,155.74,155.1,155.29,14556.0,144.41,144.4286,143.8351,144.0113,14556.0
2022-09-01 13:00:00,155.24,155.92,155.19,155.92,16455.0,143.9649,144.5955,143.9185,144.5955,16455.0
2022-09-01 13:30:00,155.95,156.02,155.69,155.81,13318.0,144.6233,144.6882,144.3822,144.4935,13318.0
2022-09-01 14:00:00,155.84,156.18,155.76,156.09,13592.0,144.5213,144.8366,144.4471,144.7532,13592.0
2022-09-01 14:30:00,156.2,156.4,155.99,156.32,14104.0,144.8552,145.0406,144.6604,144.9665,14104.0
2022-09-01 15:00:00,156.28,156.62,156.17,156.22,13285.0,144.9294,145.2447,144.8273,144.8737,13285.0
2022-09-01 15:30:00,156.21,156.82,155.92,156.77,80582.0,144.8644,145.4301,144.5955,145.3838,80582.0
2022-09-02 09:30:00,157.76,158.25,157.2,158.16,50801.0,146.3019,146.7563,145.7825,146.6728,50801.0
2022-09-02 10:00:00,158.17,159.19,157.83,159.19,66121.0,146.6821,147.628,146.3668,147.628,66121.0
2022-09-02 10:30:00,159.16,159.72,158.9,159.07,60824.0,147.6002,148.1195,147.3591,147.5167,60824.0
2022-09-02 11:00:00,159.08,159.65,159.08,159.41,44434.0,147.526,148.0546,147.526,147.832,44434.0
2022-09-02 11:30:00,159.41,159.54,158.76,159.04,46695.0,147.832,147.9526,147.2292,147.4889,46695.0
2022-09-02 12:00:00,159.06,159.23,158.57,158.68,32447.0,147.5074,147.6651,147.053,147.155,32447.0
2022-09-02 12:30:00,158.69,158.98,158.53,158.8,90381.0,147.1643,147.4333,147.0159,147.2663,90381.0
2022-09-02 13:00:00,158.8,158.8,157.45,157.46,95948.0,147.2663,147.2663,146.0144,146.0237,95948.0
2022-09-02 13:30:00,157.46,157.68,157.01,157.12,48827.0,146.0237,146.2277,145.6063,145.7083,48827.0
2022-09-02 14:00:00,157.02,157.51,157.02,157.47,46271.0,145.6156,146.07,145.6156,146.0329,46271.0
2022-09-02 14:30:00,157.43,157.84,157.11,157.31,44915.0,145.9958,146.3761,145.6991,145.8845,44915.0
2022-09-02 15:00:00,157.27,157.96,157.24,157.64,67718.0,145.8475,146.4873,145.8196,146.1906,67718.0
2022-09-02 15:30:00,157.61,157.67,156.67,157.24,179556.0,146.1628,146.2184,145.291,145.8196,179556.0
2022-09-06 09:30:00,157.3,157.9,155.84,156.49,71026.0,145.8753,146.4317,144.5213,145.1241,71026.0
2022-09-06 10:00:00,156.58,156.63,155.1,155.97,91274.0,145.2076,145.2539,143.8351,144.6419,91274.0
2022-09-06 10:30:00,156.04,157.11,155.78,156.82,38948.0,144.7068,145.6991,144.4657,145.4301,38948.0
2022-09-06 11:00:00,156.83,157.34,156.56,156.86,28658.0,145.4394,145.9124,145.189,145.4672,28658.0
2022-09-06 11:30:00,156.81,158.05,156.78,157.76,34173.0,145.4209,146.5708,145.393,146.3019,34173.0
2022-09-06 12:00:00,157.73,158.15,157.06,157.23,30983.0,146.274,146.6635,145.6527,145.8104,30983.0
2022-09-06 12:30:00,157.24,157.79,156.99,157.71,15114.0,145.8196,146.3297,145.5878,146.2555,15114.0
2022-09-06 13:00:00,157.65,157.72,156.71,156.93,17113.0,146.1999,146.2648,145.3281,145.5321,17113.0
2022-09-06 13:30:00,156.89,157.39,156.89,157.32,17097.0,145.4951,145.9587,145.4951,145.8938,17097.0
2022-09-06 14:00:00,157.3,157.6,157.26,157.29,22493.0,145.8753,146.1535,145.8382,145.866,22493.0
2022-09-06 14:30:00,157.34,157.37,156.95,157.03,15207.0,145.9124,145.9402,145.5507,145.6249,15207.0
2022-09-06 15:00:00,157.09,157.68,156.97,157.6,42092.0,145.6805,146.2277,145.5692,146.1535,42092.0
2022-09-06 15:30:00,157.58,157.78,157.15,157.45,110765.0,146.1349,146.3204,145.7362,146.0144,110765.0
2022-09-07 09:30:00,157.66,158.94,157.66,158.35,27221.0,146.2091,147.3962,146.2091,146.849,27221.0
2022-09-07 10:00:00,158.35,158.94,158.25,158.93,45390.0,146.849,147.3962,146.7563,147.3869,45390.0
2022-09-07 10:30:00,158.99,159.38,158.68,158.95,36065.0,147.4425,147.8042,147.155,147.4054,36065.0
2022-09-07 11:00:00,158.92,159.88,158.91,159.81,34115.0,147.3776,148.2679,147.3683,148.203,34115.0
2022-09-07 11:30:00,159.84,161.67,159.71,161.6,204760.0,148.2308,149.9279,148.1102,149.863,204760.0
2022-09-07 12:00:00,161.58,161.76,159.99,160.53,65795.0,149.8444,150.0113,148.3699,148.8707,65795.0
2022-09-07 12:30:00,160.54,161.55,160.52,161.11,93664.0,148.88,149.8166,148.8614,149.4086,93664.0
2022-09-07 13:00:00,161.11,161.48,160.69,160.82,44043.0,149.4086,149.7517,149.0191,149.1396,44043.0
2022-09-07 13:30:00,160.89,161.83,160.88,161.67,42032.0,149.2045,150.0763,149.1953,149.9279,42032.0
2022-09-07 14:00:00,161.67,162.13,161.56,161.83,44720.0,149.9279,150.3545,149.8259,150.0763,44720.0
2022-09-07 14:30:00,161.87,162.33,161.87,162.02,29903.0,150.1134,150.5399,150.1134,150.2525,29903.0
2022-09-07 15:00:00,162.03,162.38,161.85,162.29,44977.0,150.2617,150.5863,150.0948,150.5028,44977.0
2022-09-07 15:30:00,162.28,162.28,161.66,161.99,147778.0,150.4936,150.4936,149.9186,150.2246,147778.0
2022-09-08 09:30:00,161.07,162.0,160.64,161.21,62731.0,149.3715,150.2339,148.9727,149.5013,62731.0
2022-09-08 10:00:00,161.2,161.45,160.81,161.09,62631.0,149.492,149.7239,149.1303,149.39,62631.0
2022-09-08 10:30:00,161.03,161.79,160.98,161.6,40547.0,149.3344,150.0392,149.288,149.863,40547.0
2022-09-08 11:00:00,161.64,161.81,161.27,161.38,32578.0,149.9001,150.0577,149.5569,149.6589,32578.0
2022-09-08 11:30:00,161.39,161.7,160.95,161.46,79118.0,149.6682,149.9557,149.2602,149.7331,79118.0
2022-09-08 12:00:00,161.48,161.48,160.32,160.91,68468.0,149.7517,149.7517,148.6759,149.2231,68468.0
2022-09-08 12:30:00,160.88,161.43,160.79,161.43,39814.0,149.1953,149.7053,149.1118,149.7053,39814.0
2022-09-08 13:00:00,161.41,161.75,161.11,161.43,23202.0,149.6868,150.0021,149.4086,149.7053,23202.0
2022-09-08 13:30:00,161.43,161.62,161.18,161.42,27277.0,149.7053,149.8815,149.4735,149.696,27277.0
2022-09-08 14:00:00,161.46,162.07,161.41,161.66,55521.0,149.7331,150.2988,149.6868,149.9186,55521.0
2022-09-08 14:30:00,161.69,161.73,160.93,161.1,58059.0,149.9464,149.9835,149.2416,149.3993,58059.0
2022-09-08 15:00:00,161.08,161.58,160.99,161.35,126924.0,149.3807,149.8444,149.2973,149.6311,126924.0
2022-09-08 15:30:00,161.34,161.97,161.03,161.91,100898.0,149.6218,150.2061,149.3344,150.1504,100898.0
2022-09-09 09:30:00,162.34,163.5,162.18,162.49,60948.0,150.5492,151.625,150.4008,150.6883,60948.0
2022-09-09 10:00:00,162.5,162.93,162.23,162.49,35841.0,150.6976,151.0964,150.4472,150.6883,35841.0
2022-09-09 10:30:00,162.5,163.04,162.47,162.84,21576.0,150.6976,151.1984,150.6698,151.0129,21576.0
2022-09-09 11:00:00,162.77,163.15,162.57,162.72,31672.0,150.948,151.3004,150.7625,150.9016,31672.0
2022-09-09 11:30:00,162.75,162.95,162.62,162.88,20794.0,150.9294,151.1149,150.8089,151.05,20794.0
2022-09-09 12:00:00,162.83,162.83,162.56,162.61,23667.0,151.0036,151.0036,150.7532,150.7996,23667.0
2022-09-09 12:30:00,162.61,163.0,162.58,162.75,24057.0,150.7996,151.1613,150.7718,150.9294,24057.0
2022-09-09 13:00:00,162.81,163.3,162.81,163.14,22691.0,150.9851,151.4395,150.9851,151.2911,22691.0
2022-09-09 13:30:00,163.19,163.4,163.07,163.32,24589.0,151.3375,151.5322,151.2262,151.458,24589.0
2022-09-09 14:00:00,163.31,163.31,162.71,162.81,50884.0,151.4488,151.4488,150.8923,150.9851,50884.0
2022-09-09 14:30:00,162.81,163.24,162.79,163.09,39388.0,150.9851,151.3838,150.9665,151.2447,39388.0
2022-09-09 15:00:00,163.08,163.17,162.87,163.03,46464.0,151.2355,151.3189,151.0407,151.1891,46464.0
2022-09-09 15:30:00,163.02,163.06,162.52,162.8,116412.0,151.1798,151.2169,150.7161,150.9758,116412.0
2022-09-12 09:30:00,163.51,164.99,163.46,164.17,46278.0,151.6342,153.0067,151.5879,152.2463,46278.0
2022-09-12 10:00:00,164.24,164.45,163.71,164.02,52107.0,152.3112,152.506,151.8197,152.1072,52107.0
2022-09-12 10:30:00,164.08,164.68,163.78,164.11,14426.0,152.1628,152.7193,151.8846,152.1907,14426.0
2022-09-12 11:00:00,164.16,164.59,163.82,164.5,19237.0,152.237,152.6358,151.9217,152.5523,19237.0
2022-09-12 11:30:00,164.58,164.6,163.43,163.7,15227.0,152.6265,152.6451,151.5601,151.8104,15227.0
2022-09-12 12:00:00,163.64,163.71,163.22,163.4,12962.0,151.7548,151.8197,151.3653,151.5322,12962.0
2022-09-12 12:30:00,163.4,163.8,163.09,163.55,37971.0,151.5322,151.9032,151.2447,151.6713,37971.0
2022-09-12 13:00:00,163.55,163.86,163.42,163.84,7369.0,151.6713,151.9588,151.5508,151.9403,7369.0
2022-09-12 13:30:00,163.9,164.0,163.74,163.74,13000.0,151.9959,152.0887,151.8475,151.8475,13000.0
2022-09-12 14:00:00,163.74,163.82,163.16,163.16,48890.0,151.8475,151.9217,151.3097,151.3097,48890.0
2022-09-12 14:30:00,163.25,163.33,162.9,163.32,49146.0,151.3931,151.4673,151.0685,151.458,49146.0
2022-09-12 15:00:00,163.31,163.47,162.95,162.97,37948.0,151.4488,151.5971,151.1149,151.1335,37948.0
2022-09-12 15:30:00,162.94,163.28,162.6,163.17,123470.0,151.1056,151.4209,150.7903,151.3189,123470.0
2022-09-13 09:30:00,160.76,161.92,160.01,160.84,36883.0,149.084,150.1597,148.3884,149.1582,36883.0
2022-09-13 10:00:00,160.8,161.89,160.76,161.66,20234.0,149.1211,150.1319,149.084,149.9186,20234.0
2022-09-13 10:30:00,161.59,161.76,160.7,160.76,15128.0,149.8537,150.0113,149.0283,149.084,15128.0
2022-09-13 11:00:00,160.82,160.86,160.44,160.67,23671.0,149.1396,149.1767,148.7872,149.0005,23671.0
2022-09-13 11:30:00,160.65,161.47,160.64,161.41,28265.0,148.982,149.7424,148.9727,149.6868,28265.0
2022-09-13 12:00:00,161.46,161.78,160.82,160.89,12995.0,149.7331,150.0299,149.1396,149.2045,12995.0
2022-09-13 12:30:00,160.79,160.79,160.43,160.43,12785.0,149.1118,149.1118,148.7779,148.7779,12785.0
2022-09-13 13:00:00,160.43,160.62,160.28,160.57,26659.0,148.7779,148.9541,148.6388,148.9078,26659.0
2022-09-13 13:30:00,160.55,160.73,159.95,159.95,21146.0,148.8892,149.0562,148.3328,148.3328,21146.0
2022-09-13 14:00:00,159.99,160.16,159.87,160.01,42190.0,148.3699,148.5276,148.2586,148.3884,42190.0
2022-09-13 14:30:00,160.0,160.06,159.07,159.16,18935.0,148.3792,148.4348,147.5167,147.6002,18935.0
2022-09-13 15:00:00,159.16,159.38,158.42,158.57,79771.0,147.6002,147.8042,146.9139,147.053,79771.0
2022-09-13 15:30:00,158.56,158.58,157.7,157.95,110670.0,147.0438,147.0623,146.2462,146.4781,110670.0
2022-09-14 09:30:00,158.7,158.93,156.63,157.25,37468.0,147.1736,147.3869,145.2539,145.8289,37468.0
2022-09-14 10:00:00,157.22,157.5,155.82,155.82,19499.0,145.8011,146.0607,144.5028,144.5028,19499.0
2022-09-14 10:30:00,155.84,157.21,155.82,157.18,17638.0,144.5213,145.7918,144.5028,145.764,17638.0
2022-09-14 11:00:00,157.1,157.17,156.42,156.8,19947.0,145.6898,145.7547,145.0592,145.4116,19947.0
2022-09-14 11:30:00,156.85,157.51,156.78,157.07,25561.0,145.458,146.07,145.393,145.662,25561.0
2022-09-14 12:00:00,157.09,157.17,156.74,156.81,15052.0,145.6805,145.7547,145.3559,145.4209,15052.0
2022-09-14 12:30:00,156.85,157.56,156.77,157.5,52486.0,145.458,146.1164,145.3838,146.0607,52486.0
2022-09-14 13:00:00,157.49,157.7,157.32,157.4,18151.0,146.0515,146.2462,145.8938,145.968,18151.0
2022-09-14 13:30:00,157.39,157.59,156.71,156.73,20404.0,145.9587,146.1442,145.3281,145.3467,20404.0
2022-09-14 14:00:00,156.75,156.79,156.4,156.51,18626.0,145.3652,145.4023,145.0406,145.1427,18626.0
2022-09-14 14:30:00,156.54,156.76,156.15,156.21,13051.0,145.1705,145.3745,144.8088,144.8644,13051.0
2022-09-14 15:00:00,156.22,156.26,155.42,155.58,22002.0,144.8737,144.9108,144.1318,144.2802,22002.0
2022-09-14 15:30:00,155.52,156.43,155.29,156.29,108089.0,144.2246,145.0685,144.0113,144.9386,108089.0
2022-09-15 09:30:00,156.6,156.81,155.98,156.81,41422.0,145.2261,145.4209,144.6511,145.4209,41422.0
2022-09-15 10:00:00,156.8,156.93,156.11,156.29,15917.0,145.4116,145.5321,144.7717,144.9386,15917.0
2022-09-15 10:30:00,156.31,156.81,156.24,156.69,14382.0,144.9572,145.4209,144.8923,145.3096,14382.0
2022-09-15 11:00:00,156.72,156.83,155.96,156.34,14137.0,145.3374,145.4394,144.6326,144.985,14137.0
2022-09-15 11:30:00,156.36,156.62,155.33,155.41,29458.0,145.0035,145.2447,144.0484,144.1225,29458.0
2022-09-15 12:00:00,155.42,155.6,155.2,155.2,21751.0,144.1318,144.2987,143.9278,143.9278,21751.0
2022-09-15 12:30:00,155.25,155.35,154.94,155.32,22659.0,143.9742,144.0669,143.6867,144.0391,22659.0
2022-09-15 13:00:00,155.33,155.74,155.33,155.65,19539.0,144.0484,144.4286,144.0484,144.3451,19539.0
2022-09-15 13:30:00,155.64,155.77,155.27,155.27,17260.0,144.3358,144.4564,143.9927,143.9927,17260.0
2022-09-15 14:00:00,155.22,155.32,154.97,155.22,34356.0,143.9463,144.0391,143.7145,143.9463,34356.0
2022-09-15 14:30:00,155.2,155.43,154.9,154.9,29415.0,143.9278,144.1411,143.6496,143.6496,29415.0
2022-09-15 15:00:00,154.91,154.91,153.66,153.78,45729.0,143.6589,143.6589,142.4996,142.6109,45729.0
2022-09-15 15:30:00,153.72,154.62,153.7,154.4,133270.0,142.5553,143.3899,142.5367,143.1859,133270.0
2022-09-16 09:30:00,153.27,154.55,152.68,154.08,152982.0,142.138,143.325,141.5908,142.8891,152982.0
2022-09-16 10:00:00,154.21,155.4,154.19,155.25,23490.0,143.0097,144.1133,142.9912,143.9742,23490.0
2022-09-16 10:30:00,155.27,155.78,155.01,155.04,25632.0,143.9927,144.4657,143.7516,143.7794,25632.0
2022-09-16 11:00:00,155.06,155.21,154.55,154.59,24899.0,143.798,143.9371,143.325,143.3621,24899.0
2022-09-16 11:30:00,154.59,154.71,154.17,154.71,27331.0,143.3621,143.4734,142.9726,143.4734,27331.0
2022-09-16 12:00:00,154.66,154.67,153.79,153.92,28801.0,143.427,143.4363,142.6202,142.7408,28801.0
2022-09-16 12:30:00,153.91,153.99,153.52,153.94,25810.0,142.7315,142.8057,142.3698,142.7593,25810.0
2022-09-16 13:00:00,153.94,153.96,153.49,153.66,20995.0,142.7593,142.7779,142.342,142.4996,20995.0
2022-09-16 13:30:00,153.63,153.7,153.05,153.17,28224.0,142.4718,142.5367,141.934,142.0452,28224.0
2022-09-16 14:00:00,153.21,153.87,153.08,153.82,28563.0,142.0823,142.6944,141.9618,142.648,28563.0
2022-09-16 14:30:00,153.75,154.07,153.7,153.95,20205.0,142.5831,142.8799,142.5367,142.7686,20205.0
2022-09-16 15:00:00,153.93,154.56,153.75,154.55,41940.0,142.75,143.3343,142.5831,143.325,41940.0
2022-09-16 15:30:00,154.53,154.8,154.07,154.69,155282.0,143.3065,143.5568,142.8799,143.4548,155282.0
2022-09-19 09:30:00,154.16,156.97,154.16,156.81,34185.0,142.9633,145.5692,142.9633,145.4209,34185.0
2022-09-19 10:00:00,156.8,158.35,156.69,157.96,45313.0,145.4116,146.849,145.3096,146.4873,45313.0
2022-09-19 10:30:00,157.87,157.87,156.46,156.87,61301.0,146.4039,146.4039,145.0963,145.4765,61301.0
2022-09-19 11:00:00,156.93,157.51,156.71,156.83,35076.0,145.5321,146.07,145.3281,145.4394,35076.0
2022-09-19 11:30:00,156.66,156.73,156.14,156.31,41736.0,145.2818,145.3467,144.7995,144.9572,41736.0
2022-09-19 12:00:00,156.33,156.72,156.24,156.48,11242.0,144.9757,145.3374,144.8923,145.1148,11242.0
2022-09-19 12:30:00,156.56,157.3,156.54,157.3,13969.0,145.189,145.8753,145.1705,145.8753,13969.0
2022-09-19 13:00:00,157.31,157.31,156.85,157.22,15107.0,145.8845,145.8845,145.458,145.8011,15107.0
2022-09-19 13:30:00,157.35,157.63,156.97,157.25,23450.0,145.9216,146.1813,145.5692,145.8289,23450.0
2022-09-19 14:00:00,157.29,157.34,156.83,157.21,20789.0,145.866,145.9124,145.4394,145.7918,20789.0
2022-09-19 14:30:00,157.25,157.67,157.22,157.63,32097.0,145.8289,146.2184,145.8011,146.1813,32097.0
2022-09-19 15:00:00,157.67,158.54,157.65,158.46,47317.0,146.2184,147.0252,146.1999,146.951,47317.0
2022-09-19 15:30:00,158.45,158.61,158.13,158.53,106267.0,146.9417,147.0901,146.645,147.0159,106267.0
2022-09-20 09:30:00,157.07,157.74,155.79,156.16,28533.0,145.662,146.2833,144.4749,144.8181,28533.0
2022-09-20 10:00:00,156.13,156.3,155.6,155.8,14251.0,144.7903,144.9479,144.2987,144.4842,14251.0
2022-09-20 10:30:00,155.77,155.79,155.15,155.71,17710.0,144.4564,144.4749,143.8814,144.4008,17710.0
2022-09-20 11:00:00,155.68,155.93,155.18,155.36,20213.0,144.3729,144.6048,143.9092,144.0762,20213.0
2022-09-20 11:30:00,155.36,156.54,155.19,156.33,26574.0,144.0762,145.1705,143.9185,144.9757,26574.0
2022-09-20 12:00:00,156.36,156.67,156.26,156.29,17092.0,145.0035,145.291,144.9108,144.9386,17092.0
2022-09-20 12:30:00,156.29,156.51,156.07,156.3,20996.0,144.9386,145.1427,144.7346,144.9479,20996.0
2022-09-20 13:00:00,156.3,156.3,155.69,155.72,12146.0,144.9479,144.9479,144.3822,144.41,12146.0
2022-09-20 13:30:00,155.69,156.0,155.56,155.58,14378.0,144.3822,144.6697,144.2616,144.2802,14378.0
2022-09-20 14:00:00,155.59,156.15,155.59,156.1,16661.0,144.2895,144.8088,144.2895,144.7624,16661.0
2022-09-20 14:30:00,156.07,156.56,155.73,156.55,12109.0,144.7346,145.189,144.4193,145.1797,12109.0
2022-09-20 15:00:00,156.51,157.03,156.35,156.96,17264.0,145.1427,145.6249,144.9943,145.56,17264.0
2022-09-20 15:30:00,156.86,157.44,156.7,157.14,76975.0,145.4672,146.0051,145.3189,145.7269,76975.0
2022-09-21 09:30:00,158.3,159.69,158.06,159.32,20693.0,146.8026,148.0917,146.5801,147.7486,20693.0
2022-09-21 10:00:00,159.35,160.19,159.35,159.91,27225.0,147.7764,148.5554,147.7764,148.2957,27225.0
2022-09-21 10:30:00,159.86,160.04,159.47,160.04,13809.0,148.2493,148.4163,147.8877,148.4163,13809.0
2022-09-21 11:00:00,160.02,160.26,159.51,159.66,23132.0,148.3977,148.6203,147.9248,148.0639,23132.0
2022-09-21 11:30:00,159.68,159.73,159.02,159.15,23968.0,148.0824,148.1288,147.4703,147.5909,23968.0
2022-09-21 12:00:00,159.08,159.31,159.02,159.17,16006.0,147.526,147.7393,147.4703,147.6095,16006.0
2022-09-21 12:30:00,159.16,159.23,158.63,158.67,17150.0,147.6002,147.6651,147.1087,147.1458,17150.0
2022-09-21 13:00:00,158.64,158.69,158.14,158.2,18438.0,147.1179,147.1643,146.6543,146.7099,18438.0
2022-09-21 13:30:00,158.19,158.94,158.17,158.94,12655.0,146.7006,147.3962,146.6821,147.3962,12655.0
2022-09-21 14:00:00,158.88,158.88,156.7,157.07,19399.0,147.3405,147.3405,145.3189,145.662,19399.0
2022-09-21 14:30:00,156.91,159.24,156.75,158.67,27150.0,145.5136,147.6744,145.3652,147.1458,27150.0
2022-09-21 15:00:00,158.52,158.81,156.99,156.99,19111.0,147.0067,147.2756,145.5878,145.5878,19111.0
2022-09-21 15:30:00,156.93,157.17,155.59,155.6,63969.0,145.5321,145.7547,144.2895,144.2987,63969.0
2022-09-22 09:30:00,155.84,155.84,153.92,153.92,14143.0,144.5213,144.5213,142.7408,142.7408,14143.0
2022-09-22 10:00:00,153.95,154.57,153.62,154.04,16619.0,142.7686,143.3436,142.4626,142.852,16619.0
2022-09-22 10:30:00,154.06,154.28,153.8,153.94,26714.0,142.8706,143.0746,142.6295,142.7593,26714.0
2022-09-22 11:00:00,153.93,154.4,153.79,154.38,20141.0,142.75,143.1859,142.6202,143.1674,20141.0
2022-09-22 11:30:00,154.4,154.94,154.3,154.61,21429.0,143.1859,143.6867,143.0932,143.3806,21429.0
2022-09-22 12:00:00,154.6,155.43,154.6,155.08,20530.0,143.3714,144.1411,143.3714,143.8165,20530.0
2022-09-22 12:30:00,155.05,155.23,154.61,154.62,21313.0,143.7887,143.9556,143.3806,143.3899,21313.0
2022-09-22 13:00:00,154.6,154.62,153.85,154.41,24238.0,143.3714,143.3899,142.6758,143.1952,24238.0
2022-09-22 13:30:00,154.4,154.68,154.16,154.65,32426.0,143.1859,143.4456,142.9633,143.4177,32426.0
2022-09-22 14:00:00,154.6,154.67,154.25,154.5,56420.0,143.3714,143.4363,143.0468,143.2786,56420.0
2022-09-22 14:30:00,154.53,154.53,153.9,154.3,23840.0,143.3065,143.3065,142.7222,143.0932,23840.0
2022-09-22 15:00:00,154.34,155.1,154.3,154.65,38581.0,143.1303,143.8351,143.0932,143.4177,38581.0
2022-09-22 15:30:00,154.67,155.01,154.31,154.31,116231.0,143.4363,143.7516,143.1024,143.1024,116231.0
2022-09-23 09:30:00,153.0,153.46,151.78,152.44,38519.0,141.8876,142.3142,140.7562,141.3683,38519.0
2022-09-23 10:00:00,152.34,152.56,151.69,151.7,22105.0,141.2755,141.4795,140.6727,140.682,22105.0
2022-09-23 10:30:00,151.69,151.9,151.2,151.24,33078.0,140.6727,140.8675,140.2183,140.2554,33078.0
2022-09-23 11:00:00,151.21,152.16,151.03,151.93,17283.0,140.2276,141.1086,140.0607,140.8953,17283.0
2022-09-23 11:30:00,151.96,152.02,151.52,151.82,19251.0,140.9231,140.9788,140.5151,140.7933,19251.0
2022-09-23 12:00:00,151.81,152.08,151.15,151.15,29385.0,140.784,141.0344,140.1719,140.1719,29385.0
2022-09-23 12:30:00,151.0,151.13,150.26,151.13,57024.0,140.0328,140.1534,139.3466,140.1534,57024.0
2022-09-23 13:00:00,151.15,151.29,150.67,150.68,14683.0,140.1719,140.3018,139.7268,139.7361,14683.0
2022-09-23 13:30:00,150.75,150.85,150.51,150.73,13761.0,139.801,139.8937,139.5784,139.7825,13761.0
2022-09-23 14:00:00,150.65,150.88,149.85,150.23,18186.0,139.7083,139.9216,138.9664,139.3188,18186.0
2022-09-23 14:30:00,150.16,150.17,149.71,149.75,27173.0,139.2539,139.2631,138.8365,138.8736,27173.0
2022-09-23 15:00:00,149.75,150.87,149.74,150.68,32800.0,138.8736,139.9123,138.8644,139.7361,32800.0
2022-09-23 15:30:00,150.76,151.25,150.59,151.02,136603.0,139.8103,140.2647,139.6526,140.0514,136603.0
2022-09-26 09:30:00,151.0,151.49,150.34,151.06,36062.0,140.0328,140.4873,139.4208,140.0885,36062.0
2022-09-26 10:00:00,151.13,151.86,150.82,151.39,20937.0,140.1534,140.8304,139.8659,140.3945,20937.0
2022-09-26 10:30:00,151.39,151.52,150.78,151.05,19118.0,140.3945,140.5151,139.8288,140.0792,19118.0
2022-09-26 11:00:00,151.05,151.22,150.17,150.33,13495.0,140.0792,140.2369,139.2631,139.4115,13495.0
2022-09-26 11:30:00,150.34,151.58,150.34,151.51,24754.0,139.4208,140.5707,139.4208,140.5058,24754.0
2022-09-26 12:00:00,151.57,151.6,150.54,150.59,20437.0,140.5614,140.5893,139.6063,139.6526,20437.0
2022-09-26 12:30:00,150.57,150.57,149.7,150.35,28376.0,139.6341,139.6341,138.8273,139.4301,28376.0
2022-09-26 13:00:00,150.31,150.37,149.16,149.39,26953.0,139.393,139.4486,138.3265,138.5398,26953.0
2022-09-26 13:30:00,149.45,149.81,149.33,149.33,23328.0,138.5954,138.9293,138.4841,138.4841,23328.0
2022-09-26 14:00:00,149.3,149.78,149.04,149.11,23655.0,138.4563,138.9015,138.2152,138.2801,23655.0
2022-09-26 14:30:00,149.1,149.54,148.77,149.31,27446.0,138.2708,138.6789,137.9648,138.4656,27446.0
2022-09-26 15:00:00,149.31,149.59,149.07,149.38,30681.0,138.4656,138.7253,138.243,138.5305,30681.0
2022-09-26 15:30:00,149.38,149.93,148.98,148.99,133649.0,138.5305,139.0406,138.1596,138.1688,133649.0
2022-09-27 09:30:00,150.36,151.26,149.52,150.57,27533.0,139.4393,140.274,138.6603,139.6341,27533.0
2022-09-27 10:00:00,150.87,150.87,149.23,149.89,12466.0,139.9123,139.9123,138.3914,139.0035,12466.0
2022-09-27 10:30:00,150.05,150.49,149.95,150.35,15465.0,139.1518,139.5599,139.0591,139.4301,15465.0
2022-09-27 11:00:00,150.36,150.71,148.98,149.19,17834.0,139.4393,139.7639,138.1596,138.3543,17834.0
2022-09-27 11:30:00,149.21,149.78,149.19,149.28,28643.0,138.3729,138.9015,138.3543,138.4378,28643.0
2022-09-27 12:00:00,149.3,149.32,147.98,148.14,36431.0,138.4563,138.4749,137.2322,137.3806,36431.0
2022-09-27 12:30:00,148.24,149.03,148.24,148.95,20016.0,137.4733,138.2059,137.4733,138.1317,20016.0
2022-09-27 13:00:00,148.9,148.9,148.29,148.35,13896.0,138.0854,138.0854,137.5197,137.5753,13896.0
2022-09-27 13:30:00,148.31,148.38,147.7,147.99,21064.0,137.5382,137.6031,136.9725,137.2415,21064.0
2022-09-27 14:00:00,147.99,148.62,147.93,148.3,18626.0,137.2415,137.8257,137.1858,137.5289,18626.0
2022-09-27 14:30:00,148.32,149.21,148.25,149.17,18184.0,137.5475,138.3729,137.4826,138.3358,18184.0
2022-09-27 15:00:00,149.13,149.13,148.54,148.79,27974.0,138.2987,138.2987,137.7515,137.9834,27974.0
2022-09-27 15:30:00,148.82,148.94,148.37,148.63,97048.0,138.0112,138.1225,137.5939,137.835,97048.0
2022-09-28 09:30:00,149.65,149.75,148.76,149.51,22449.0,138.7809,138.8736,137.9555,138.6511,22449.0
2022-09-28 10:00:00,149.63,150.28,149.31,150.19,58080.0,138.7623,139.3651,138.4656,139.2817,58080.0
2022-09-28 10:30:00,150.19,150.84,149.95,150.41,23478.0,139.2817,139.8845,139.0591,139.4857,23478.0
2022-09-28 11:00:00,150.39,151.0,150.27,150.73,24694.0,139.4671,140.0328,139.3559,139.7825,24694.0
2022-09-28 11:30:00,150.67,150.91,150.22,150.74,26921.0,139.7268,139.9494,139.3095,139.7917,26921.0
2022-09-28 12:00:00,150.77,151.65,150.73,151.25,15328.0,139.8195,140.6356,139.7825,140.2647,15328.0
2022-09-28 12:30:00,151.23,151.71,151.21,151.69,13127.0,140.2461,140.6913,140.2276,140.6727,13127.0
2022-09-28 13:00:00,151.76,152.33,151.69,151.97,13272.0,140.7376,141.2662,140.6727,140.9324,13272.0
2022-09-28 13:30:00,151.97,152.25,151.78,151.89,16465.0,140.9324,141.1921,140.7562,140.8582,16465.0
2022-09-28 14:00:00,151.95,152.27,151.95,152.01,15621.0,140.9138,141.2106,140.9138,140.9695,15621.0
2022-09-28 14:30:00,152.04,152.73,152.0,152.69,25541.0,140.9973,141.6372,140.9602,141.6001,25541.0
2022-09-28 15:00:00,152.7,153.35,152.65,153.03,33794.0,141.6094,142.2122,141.563,141.9154,33794.0
2022-09-28 15:30:00,153.05,153.79,152.63,152.67,100470.0,141.934,142.6202,141.5445,141.5816,100470.0
2022-09-29 09:30:00,151.11,151.16,149.67,149.74,32726.0,140.1349,140.1812,138.7994,138.8644,32726.0
2022-09-29 10:00:00,149.63,150.34,149.23,150.28,33819.0,138.7623,139.4208,138.3914,139.3651,33819.0
2022-09-29 10:30:00,150.41,150.57,150.11,150.2,19055.0,139.4857,139.6341,139.2075,139.2909,19055.0
2022-09-29 11:00:00,150.16,150.62,149.72,149.89,33202.0,139.2539,139.6804,138.8458,139.0035,33202.0
2022-09-29 11:30:00,150.02,150.46,149.79,150.0,38431.0,139.124,139.5321,138.9107,139.1055,38431.0
2022-09-29 12:00:00,150.0,150.11,149.37,149.41,15639.0,139.1055,139.2075,138.5212,138.5583,15639.0
2022-09-29 12:30:00,149.41,149.81,149.38,149.59,15422.0,138.5583,138.9293,138.5305,138.7253,15422.0
2022-09-29 13:00:00,149.52,149.52,149.0,149.38,17804.0,138.6603,138.6603,138.1781,138.5305,17804.0
2022-09-29 13:30:00,149.35,149.61,149.22,149.25,12742.0,138.5027,138.7438,138.3821,138.4099,12742.0
2022-09-29 14:00:00,149.18,149.58,149.04,149.51,17607.0,138.345,138.716,138.2152,138.6511,17607.0
2022-09-29 14:30:00,149.47,149.62,148.99,149.12,23771.0,138.614,138.7531,138.1688,138.2894,23771.0
2022-09-29 15:00:00,149.14,149.73,149.14,149.35,39160.0,138.3079,138.8551,138.3079,138.5027,39160.0
2022-09-29 15:30:00,149.29,150.02,149.28,149.67,98498.0,138.447,139.124,138.4378,138.7994,98498.0
2022-09-30 09:30:00,150.01,150.77,148.34,150.66,23359.0,139.1147,139.8195,137.566,139.7175,23359.0
2022-09-30 10:00:00,150.83,151.0,149.74,150.06,12219.0,139.8752,140.0328,138.8644,139.1611,12219.0
2022-09-30 10:30:00,150.18,151.21,150.18,151.03,8919.0,139.2724,140.2276,139.2724,140.0607,8919.0
2022-09-30 11:00:00,151.08,151.55,150.76,151.41,12011.0,140.107,140.5429,139.8103,140.4131,12011.0
2022-09-30 11:30:00,151.36,151.36,150.4,150.59,17367.0,140.3667,140.3667,139.4764,139.6526,17367.0
2022-09-30 12:00:00,150.61,151.19,150.44,151.04,18025.0,139.6712,140.209,139.5135,140.0699,18025.0
2022-09-30 12:30:00,150.97,151.28,150.88,151.25,14760.0,140.005,140.2925,139.9216,140.2647,14760.0
2022-09-30 13:00:00,151.23,151.34,150.88,151.14,11246.0,140.2461,140.3481,139.9216,140.1627,11246.0
2022-09-30 13:30:00,151.09,151.2,150.38,150.57,11825.0,140.1163,140.2183,139.4579,139.6341,11825.0
2022-09-30 14:00:00,150.53,150.76,149.96,150.08,12344.0,139.597,139.8103,139.0684,139.1797,12344.0
2022-09-30 14:30:00,150.22,150.31,149.56,149.68,12649.0,139.3095,139.393,138.6974,138.8087,12649.0
2022-09-30 15:00:00,149.62,150.21,149.61,150.16,17242.0,138.7531,139.3002,138.7438,139.2539,17242.0
2022-09-30 15:30:00,150.2,150.43,149.09,149.44,151363.0,139.2909,139.5042,138.2616,138.5861,151363.0
2022-10-03 09:30:00,150.73,151.57,150.02,150.4,26357.0,139.7825,140.5614,139.124,139.4764,26357.0
2022-10-03 10:00:00,150.63,152.08,150.56,151.73,13795.0,139.6897,141.0344,139.6248,140.7098,13795.0
2022-10-03 10:30:00,151.8,152.01,151.31,151.74,13101.0,140.7747,140.9695,140.3203,140.7191,13101.0
2022-10-03 11:00:00,151.72,152.54,151.72,152.14,14185.0,140.7005,141.461,140.7005,141.09,14185.0
2022-10-03 11:30:00,152.24,152.32,151.52,151.74,13134.0,141.1828,141.257,140.5151,140.7191,13134.0
2022-10-03 12:00:00,151.78,152.35,151.66,151.97,12518.0,140.7562,141.2848,140.6449,140.9324,12518.0
2022-10-03 12:30:00,151.97,152.42,151.93,152.34,21245.0,140.9324,141.3497,140.8953,141.2755,21245.0
2022-10-03 13:00:00,152.5,152.88,152.4,152.66,13416.0,141.4239,141.7763,141.3312,141.5723,13416.0
2022-10-03 13:30:00,152.68,153.23,152.68,153.14,25922.0,141.5908,142.1009,141.5908,142.0174,25922.0
2022-10-03 14:00:00,153.16,153.66,153.16,153.66,19368.0,142.036,142.4996,142.036,142.4996,19368.0
2022-10-03 14:30:00,153.64,154.1,153.64,153.96,20070.0,142.4811,142.9077,142.4811,142.7779,20070.0
2022-10-03 15:00:00,153.94,154.01,153.62,153.9,20031.0,142.7593,142.8242,142.4626,142.7222,20031.0
2022-10-03 15:30:00,153.88,153.88,152.82,152.91,94086.0,142.7037,142.7037,141.7207,141.8041,94086.0
2022-10-04 09:30:00,154.65,155.78,154.44,155.69,24888.0,143.4177,144.4657,143.223,144.3822,24888.0
2022-10-04 10:00:00,155.84,156.51,155.83,156.31,36444.0,144.5213,145.1427,144.512,144.9572,36444.0
2022-10-04 10:30:00,156.34,156.6,155.87,156.34,16903.0,144.985,145.2261,144.5491,144.985,16903.0
2022-10-04 11:00:00,156.41,156.69,156.01,156.34,17831.0,145.0499,145.3096,144.679,144.985,17831.0
2022-10-04 11:30:00,156.35,156.42,155.08,155.45,24327.0,144.9943,145.0592,143.8165,144.1596,24327.0
2022-10-04 12:00:00,155.52,155.72,155.42,155.67,16940.0,144.2246,144.41,144.1318,144.3637,16940.0
2022-10-04 12:30:00,155.69,156.08,155.61,155.9,23524.0,144.3822,144.7439,144.308,144.577,23524.0
2022-10-04 13:00:00,155.86,155.94,155.04,155.91,28498.0,144.5399,144.6141,143.7794,144.5862,28498.0
2022-10-04 13:30:00,155.97,156.04,155.61,155.96,11410.0,144.6419,144.7068,144.308,144.6326,11410.0
2022-10-04 14:00:00,155.88,156.11,155.55,155.56,18499.0,144.5584,144.7717,144.2524,144.2616,18499.0
2022-10-04 14:30:00,155.52,156.3,155.52,156.22,14939.0,144.2246,144.9479,144.2246,144.8737,14939.0
2022-10-04 15:00:00,156.18,156.24,155.79,156.16,18309.0,144.8366,144.8923,144.4749,144.8181,18309.0
2022-10-04 15:30:00,156.05,156.53,155.92,156.52,91882.0,144.7161,145.1612,144.5955,145.1519,91882.0
2022-10-05 09:30:00,155.63,156.1,155.13,155.58,26715.0,144.3266,144.7624,143.8629,144.2802,26715.0
2022-10-05 10:00:00,155.45,155.63,154.92,155.47,16540.0,144.1596,144.3266,143.6681,144.1782,16540.0
2022-10-05 10:30:00,155.41,155.95,155.28,155.53,20213.0,144.1225,144.6233,144.002,144.2338,20213.0
2022-10-05 11:00:00,155.51,156.15,155.49,155.9,9357.0,144.2153,144.8088,144.1967,144.577,9357.0
2022-10-05 11:30:00,155.98,156.53,155.98,156.47,18179.0,144.6511,145.1612,144.6511,145.1056,18179.0
2022-10-05 12:00:00,156.43,156.89,156.11,156.62,17702.0,145.0685,145.4951,144.7717,145.2447,17702.0
2022-10-05 12:30:00,156.51,157.12,156.51,157.02,17638.0,145.1427,145.7083,145.1427,145.6156,17638.0
2022-10-05 13:00:00,157.05,157.77,157.04,157.52,9188.0,145.6434,146.3111,145.6342,146.0793,9188.0
2022-10-05 13:30:00,157.49,157.49,157.12,157.34,20738.0,146.0515,146.0515,145.7083,145.9124,20738.0
2022-10-05 14:00:00,157.41,157.9,157.3,157.74,21726.0,145.9773,146.4317,145.8753,146.2833,21726.0
2022-10-05 14:30:00,157.78,158.14,157.54,158.14,13203.0,146.3204,146.6543,146.0978,146.6543,13203.0
2022-10-05 15:00:00,158.19,158.54,158.07,158.13,23066.0,146.7006,147.0252,146.5893,146.645,23066.0
2022-10-05 15:30:00,158.14,158.2,157.33,157.54,85554.0,146.6543,146.7099,145.9031,146.0978,85554.0
2022-10-06 09:30:00,157.51,158.48,157.51,157.96,14852.0,146.07,146.9696,146.07,146.4873,14852.0
2022-10-06 10:00:00,157.65,157.87,157.12,157.33,17931.0,146.1999,146.4039,145.7083,145.9031,17931.0
2022-10-06 10:30:00,157.5,158.16,157.09,158.12,21805.0,146.0607,146.6728,145.6805,146.6357,21805.0
2022-10-06 11:00:00,158.01,158.13,157.65,157.84,18546.0,146.5337,146.645,146.1999,146.3761,18546.0
2022-10-06 11:30:00,157.93,158.12,157.4,157.48,17254.0,146.4595,146.6357,145.968,146.0422,17254.0
2022-10-06 12:00:00,157.5,157.73,157.27,157.7,11493.0,146.0607,146.274,145.8475,146.2462,11493.0
2022-10-06 12:30:00,157.68,157.73,157.43,157.5,12217.0,146.2277,146.274,145.9958,146.0607,12217.0
2022-10-06 13:00:00,157.58,157.65,157.26,157.51,9581.0,146.1349,146.1999,145.8382,146.07,9581.0
2022-10-06 13:30:00,157.47,157.54,157.16,157.39,7499.0,146.0329,146.0978,145.7454,145.9587,7499.0
2022-10-06 14:00:00,157.42,157.42,156.84,156.95,17615.0,145.9866,145.9866,145.4487,145.5507,17615.0
2022-10-06 14:30:00,156.94,157.06,156.56,156.73,12222.0,145.5414,145.6527,145.189,145.3467,12222.0
2022-10-06 15:00:00,156.72,157.11,156.36,157.09,23421.0,145.3374,145.6991,145.0035,145.6805,23421.0
2022-10-06 15:30:00,157.15,157.24,156.72,156.83,81361.0,145.7362,145.8196,145.3374,145.4394,81361.0
2022-10-07 09:30:00,155.71,155.71,154.13,154.29,16890.0,144.4008,144.4008,142.9355,143.0839,16890.0
2022-10-07 10:00:00,154.34,154.5,154.09,154.19,18526.0,143.1303,143.2786,142.8984,142.9912,18526.0
2022-10-07 10:30:00,154.2,154.55,154.09,154.34,32626.0,143.0004,143.325,142.8984,143.1303,32626.0
2022-10-07 11:00:00,154.4,154.65,153.98,154.04,31241.0,143.1859,143.4177,142.7964,142.852,31241.0
2022-10-07 11:30:00,154.02,155.11,153.98,155.08,33901.0,142.8335,143.8443,142.7964,143.8165,33901.0
2022-10-07 12:00:00,155.01,155.27,154.62,154.79,13240.0,143.7516,143.9927,143.3899,143.5476,13240.0
2022-10-07 12:30:00,154.7,154.72,153.93,154.07,12611.0,143.4641,143.4827,142.75,142.8799,12611.0
2022-10-07 13:00:00,154.11,154.37,153.83,154.15,7967.0,142.917,143.1581,142.6573,142.9541,7967.0
2022-10-07 13:30:00,154.0,154.53,154.0,154.17,9340.0,142.815,143.3065,142.815,142.9726,9340.0
2022-10-07 14:00:00,154.17,154.55,153.98,153.99,7809.0,142.9726,143.325,142.7964,142.8057,7809.0
2022-10-07 14:30:00,153.97,154.08,153.74,153.85,14478.0,142.7871,142.8891,142.5738,142.6758,14478.0
2022-10-07 15:00:00,153.86,154.08,153.21,153.24,12565.0,142.6851,142.8891,142.0823,142.1102,12565.0
2022-10-07 15:30:00,153.21,154.02,153.09,153.94,45705.0,142.0823,142.8335,141.971,142.7593,45705.0
2022-10-10 09:30:00,154.74,154.86,153.84,154.17,12397.0,143.5012,143.6125,142.6666,142.9726,12397.0
2022-10-10 10:00:00,154.19,155.24,153.99,155.16,10919.0,142.9912,143.9649,142.8057,143.8907,10919.0
2022-10-10 10:30:00,155.47,155.47,153.99,154.18,12087.0,144.1782,144.1782,142.8057,142.9819,12087.0
2022-10-10 11:00:00,154.16,154.75,153.94,154.55,8201.0,142.9633,143.5105,142.7593,143.325,8201.0
2022-10-10 11:30:00,154.52,154.82,154.28,154.7,8870.0,143.2972,143.5754,143.0746,143.4641,8870.0
2022-10-10 12:00:00,154.82,154.97,153.86,153.87,13350.0,143.5754,143.7145,142.6851,142.6944,13350.0
2022-10-10 12:30:00,153.9,154.16,153.57,153.59,7904.0,142.7222,142.9633,142.4162,142.4347,7904.0
2022-10-10 13:00:00,153.57,153.83,153.31,153.74,11380.0,142.4162,142.6573,142.1751,142.5738,11380.0
2022-10-10 13:30:00,153.72,155.05,153.72,154.69,7524.0,142.5553,143.7887,142.5553,143.4548,7524.0
2022-10-10 14:00:00,154.7,154.7,154.29,154.62,6836.0,143.4641,143.4641,143.0839,143.3899,6836.0
2022-10-10 14:30:00,154.57,155.07,154.57,154.78,9942.0,143.3436,143.8072,143.3436,143.5383,9942.0
2022-10-10 15:00:00,154.75,155.05,154.5,154.58,16122.0,143.5105,143.7887,143.2786,143.3528,16122.0
2022-10-10 15:30:00,154.62,155.34,154.48,154.49,82118.0,143.3899,144.0576,143.2601,143.2694,82118.0
2022-10-11 09:30:00,154.91,157.12,154.7,156.47,48681.0,143.6589,145.7083,143.4641,145.1056,48681.0
2022-10-11 10:00:00,156.34,156.44,155.62,156.14,21670.0,144.985,145.0777,144.3173,144.7995,21670.0
2022-10-11 10:30:00,156.23,156.88,156.01,156.61,30407.0,144.883,145.4858,144.679,145.2354,30407.0
2022-10-11 11:00:00,156.64,157.34,156.53,156.93,27905.0,145.2632,145.9124,145.1612,145.5321,27905.0
2022-10-11 11:30:00,157.0,157.15,156.38,157.12,48816.0,145.5971,145.7362,145.0221,145.7083,48816.0
2022-10-11 12:00:00,157.04,157.16,156.52,156.92,40643.0,145.6342,145.7454,145.1519,145.5229,40643.0
2022-10-11 12:30:00,156.94,157.73,156.92,157.34,35310.0,145.5414,146.274,145.5229,145.9124,35310.0
2022-10-11 13:00:00,157.34,157.4,157.09,157.15,13677.0,145.9124,145.968,145.6805,145.7362,13677.0
2022-10-11 13:30:00,157.26,157.49,157.18,157.34,15911.0,145.8382,146.0515,145.764,145.9124,15911.0
2022-10-11 14:00:00,157.3,157.83,157.25,157.79,13910.0,145.8753,146.3668,145.8289,146.3297,13910.0
2022-10-11 14:30:00,157.85,157.94,156.36,156.39,25616.0,146.3853,146.4688,145.0035,145.0314,25616.0
2022-10-11 15:00:00,156.32,156.39,155.78,156.33,29240.0,144.9665,145.0314,144.4657,144.9757,29240.0
2022-10-11 15:30:00,156.28,156.82,156.1,156.72,116427.0,144.9294,145.4301,144.7624,145.3374,116427.0
2022-10-12 09:30:00,156.78,156.78,155.47,156.53,22682.0,145.393,145.393,144.1782,145.1612,22682.0
2022-10-12 10:00:00,156.59,157.08,156.52,157.05,14107.0,145.2168,145.6713,145.1519,145.6434,14107.0
2022-10-12 10:30:00,157.03,157.27,156.07,156.13,18074.0,145.6249,145.8475,144.7346,144.7903,18074.0
2022-10-12 11:00:00,156.06,156.36,155.91,156.07,16803.0,144.7253,145.0035,144.5862,144.7346,16803.0
2022-10-12 11:30:00,156.09,156.4,155.66,155.69,26903.0,144.7532,145.0406,144.3544,144.3822,26903.0
2022-10-12 12:00:00,155.76,156.16,155.71,155.8,12110.0,144.4471,144.8181,144.4008,144.4842,12110.0
2022-10-12 12:30:00,155.87,155.89,155.22,155.34,13194.0,144.5491,144.5677,143.9463,144.0576,13194.0
2022-10-12 13:00:00,155.37,155.64,155.25,155.4,9081.0,144.0854,144.3358,143.9742,144.1133,9081.0
2022-10-12 13:30:00,155.39,155.42,155.02,155.35,15933.0,144.104,144.1318,143.7609,144.0669,15933.0
2022-10-12 14:00:00,155.4,155.67,155.13,155.67,12059.0,144.1133,144.3637,143.8629,144.3637,12059.0
2022-10-12 14:30:00,155.7,155.93,155.29,155.39,10906.0,144.3915,144.6048,144.0113,144.104,10906.0
2022-10-12 15:00:00,155.35,155.66,155.19,155.51,27232.0,144.0669,144.3544,143.9185,144.2153,27232.0
2022-10-12 15:30:00,155.5,155.86,154.88,154.89,79113.0,144.206,144.5399,143.631,143.6403,79113.0
2022-10-13 09:30:00,152.73,153.04,151.64,152.48,25550.0,141.6372,141.9247,140.6264,141.4054,25550.0
2022-10-13 10:00:00,152.61,153.42,152.54,152.94,16993.0,141.5259,142.2771,141.461,141.8319,16993.0
2022-10-13 10:30:00,152.96,153.79,152.84,153.52,19485.0,141.8505,142.6202,141.7392,142.3698,19485.0
2022-10-13 11:00:00,153.5,156.22,153.41,155.45,28217.0,142.3513,144.8737,142.2678,144.1596,28217.0
2022-10-13 11:30:00,155.6,156.9,155.33,155.67,26373.0,144.2987,145.5043,144.0484,144.3637,26373.0
2022-10-13 12:00:00,155.94,156.38,155.71,155.96,18912.0,144.6141,145.0221,144.4008,144.6326,18912.0
2022-10-13 12:30:00,156.05,156.8,156.05,156.65,14509.0,144.7161,145.4116,144.7161,145.2725,14509.0
2022-10-13 13:00:00,156.7,157.23,156.45,157.17,10529.0,145.3189,145.8104,145.087,145.7547,10529.0
2022-10-13 13:30:00,157.19,157.69,157.01,157.21,16213.0,145.7733,146.2369,145.6063,145.7918,16213.0
2022-10-13 14:00:00,157.16,157.29,156.42,156.42,11319.0,145.7454,145.866,145.0592,145.0592,11319.0
2022-10-13 14:30:00,156.59,157.53,156.58,157.52,10369.0,145.2168,146.0886,145.2076,146.0793,10369.0
2022-10-13 15:00:00,157.47,157.54,156.76,156.8,23092.0,146.0329,146.0978,145.3745,145.4116,23092.0
2022-10-13 15:30:00,156.81,157.0,156.21,156.59,73615.0,145.4209,145.5971,144.8644,145.2168,73615.0
2022-10-14 09:30:00,157.47,157.97,156.96,157.31,17911.0,146.0329,146.4966,145.56,145.8845,17911.0
2022-10-14 10:00:00,157.01,157.28,155.48,155.61,15849.0,145.6063,145.8567,144.1875,144.308,15849.0
2022-10-14 10:30:00,155.67,155.84,155.25,155.62,18683.0,144.3637,144.5213,143.9742,144.3173,18683.0
2022-10-14 11:00:00,155.73,156.16,155.24,155.76,14000.0,144.4193,144.8181,143.9649,144.4471,14000.0
2022-10-14 11:30:00,155.7,155.7,155.08,155.08,17351.0,144.3915,144.3915,143.8165,143.8165,17351.0
2022-10-14 12:00:00,154.99,155.31,154.61,155.08,27061.0,143.733,144.0298,143.3806,143.8165,27061.0
2022-10-14 12:30:00,155.13,155.47,154.92,155.02,11641.0,143.8629,144.1782,143.6681,143.7609,11641.0
2022-10-14 13:00:00,155.0,155.28,154.78,155.14,31750.0,143.7423,144.002,143.5383,143.8722,31750.0
2022-10-14 13:30:00,155.1,155.65,155.1,155.65,27066.0,143.8351,144.3451,143.8351,144.3451,27066.0
2022-10-14 14:00:00,155.57,155.62,154.82,154.97,41626.0,144.2709,144.3173,143.5754,143.7145,41626.0
2022-10-14 14:30:00,154.96,155.18,154.5,154.65,27118.0,143.7052,143.9092,143.2786,143.4177,27118.0
2022-10-14 15:00:00,154.68,155.1,154.41,155.09,28511.0,143.4456,143.8351,143.1952,143.8258,28511.0
2022-10-14 15:30:00,155.1,155.63,154.55,154.85,119063.0,143.8351,144.3266,143.325,143.6032,119063.0
2022-10-17 09:30:00,156.04,156.89,155.87,156.01,31284.0,144.7068,145.4951,144.5491,144.679,31284.0
2022-10-17 10:00:00,156.01,157.7,155.95,157.33,17126.0,144.679,146.2462,144.6233,145.9031,17126.0
2022-10-17 10:30:00,157.35,157.44,156.34,156.71,14614.0,145.9216,146.0051,144.985,145.3281,14614.0
2022-10-17 11:00:00,156.77,157.34,156.43,157.32,21253.0,145.3838,145.9124,145.0685,145.8938,21253.0
2022-10-17 11:30:00,157.28,157.82,157.2,157.72,16877.0,145.8567,146.3575,145.7825,146.2648,16877.0
2022-10-17 12:00:00,157.72,158.08,157.67,157.76,10331.0,146.2648,146.5986,146.2184,146.3019,10331.0
2022-10-17 12:30:00,157.79,158.05,157.16,157.2,16399.0,146.3297,146.5708,145.7454,145.7825,16399.0
2022-10-17 13:00:00,157.26,157.56,156.99,157.46,16430.0,145.8382,146.1164,145.5878,146.0237,16430.0
2022-10-17 13:30:00,157.5,157.77,157.36,157.5,14725.0,146.0607,146.3111,145.9309,146.0607,14725.0
2022-10-17 14:00:00,157.49,157.67,157.02,157.27,16354.0,146.0515,146.2184,145.6156,145.8475,16354.0
2022-10-17 14:30:00,157.25,157.53,157.15,157.33,26349.0,145.8289,146.0886,145.7362,145.9031,26349.0
2022-10-17 15:00:00,157.32,158.01,157.27,157.92,30761.0,145.8938,146.5337,145.8475,146.4502,30761.0
2022-10-17 15:30:00,157.93,158.67,157.92,158.26,74711.0,146.4595,147.1458,146.4502,146.7655,74711.0
2022-10-18 09:30:00,161.15,162.35,160.41,160.84,32750.0,149.4456,150.5585,148.7594,149.1582,32750.0
2022-10-18 10:00:00,160.9,161.27,159.33,159.51,16254.0,149.2138,149.5569,147.7578,147.9248,16254.0
2022-10-18 10:30:00,159.59,160.02,159.55,159.82,20599.0,147.999,148.3977,147.9619,148.2122,20599.0
2022-10-18 11:00:00,159.82,160.17,158.94,159.14,20854.0,148.2122,148.5368,147.3962,147.5816,20854.0
2022-10-18 11:30:00,159.18,159.33,158.62,158.91,26679.0,147.6187,147.7578,147.0994,147.3683,26679.0
2022-10-18 12:00:00,158.95,159.28,158.59,158.64,32858.0,147.4054,147.7115,147.0716,147.1179,32858.0
2022-10-18 12:30:00,158.67,159.61,158.64,159.4,67808.0,147.1458,148.0175,147.1179,147.8227,67808.0
2022-10-18 13:00:00,159.42,160.44,159.02,160.4,27224.0,147.8413,148.7872,147.4703,148.7501,27224.0
2022-10-18 13:30:00,160.38,161.06,160.38,161.04,22755.0,148.7316,149.3622,148.7316,149.3436,22755.0
2022-10-18 14:00:00,161.04,161.18,160.06,160.7,24700.0,149.3436,149.4735,148.4348,149.0283,24700.0
2022-10-18 14:30:00,160.67,160.78,159.73,160.16,15358.0,149.0005,149.1025,148.1288,148.5276,15358.0
2022-10-18 15:00:00,160.05,160.27,159.76,160.07,20705.0,148.4255,148.6296,148.1566,148.4441,20705.0
2022-10-18 15:30:00,160.07,160.89,160.04,160.71,94399.0,148.4441,149.2045,148.4163,149.0376,94399.0
2022-10-19 09:30:00,159.98,160.31,159.4,159.43,40226.0,148.3606,148.6667,147.8227,147.8506,40226.0
2022-10-19 10:00:00,159.51,160.79,159.35,160.73,28139.0,147.9248,149.1118,147.7764,149.0562,28139.0
2022-10-19 10:30:00,160.86,160.89,159.72,159.89,26698.0,149.1767,149.2045,148.1195,148.2772,26698.0
2022-10-19 11:00:00,159.88,160.17,159.41,159.74,40920.0,148.2679,148.5368,147.832,148.1381,40920.0
2022-10-19 11:30:00,159.74,160.67,159.64,160.59,30212.0,148.1381,149.0005,148.0453,148.9263,30212.0
2022-10-19 12:00:00,160.59,160.59,159.28,159.28,23434.0,148.9263,148.9263,147.7115,147.7115,23434.0
2022-10-19 12:30:00,159.25,159.56,158.32,158.69,18568.0,147.6836,147.9711,146.8212,147.1643,18568.0
2022-10-19 13:00:00,158.63,158.81,157.85,158.65,22166.0,147.1087,147.2756,146.3853,147.1272,22166.0
2022-10-19 13:30:00,158.64,158.67,158.0,158.27,35836.0,147.1179,147.1458,146.5244,146.7748,35836.0
2022-10-19 14:00:00,158.22,159.03,158.1,158.48,21234.0,146.7285,147.4796,146.6172,146.9696,21234.0
2022-10-19 14:30:00,158.5,159.05,158.43,158.7,26330.0,146.9881,147.4982,146.9232,147.1736,26330.0
2022-10-19 15:00:00,158.66,159.26,158.61,158.97,32467.0,147.1365,147.6929,147.0901,147.424,32467.0
2022-10-19 15:30:00,159.02,159.3,158.75,158.97,92757.0,147.4703,147.73,147.22,147.424,92757.0
2022-10-20 09:30:00,161.75,161.75,156.23,158.7,122636.0,150.0021,150.0021,144.883,147.1736,122636.0
2022-10-20 10:00:00,158.7,158.9,154.69,156.75,88680.0,147.1736,147.3591,143.4548,145.3652,88680.0
2022-10-20 10:30:00,156.82,158.05,156.6,157.28,34931.0,145.4301,146.5708,145.2261,145.8567,34931.0
2022-10-20 11:00:00,157.34,158.22,156.66,156.87,57449.0,145.9124,146.7285,145.2818,145.4765,57449.0
2022-10-20 11:30:00,156.77,158.2,156.56,156.74,64932.0,145.3838,146.7099,145.189,145.3559,64932.0
2022-10-20 12:00:00,156.74,157.23,156.1,157.22,34907.0,145.3559,145.8104,144.7624,145.8011,34907.0
2022-10-20 12:30:00,157.12,157.4,156.62,157.16,34419.0,145.7083,145.968,145.2447,145.7454,34419.0
2022-10-20 13:00:00,157.21,157.46,156.66,157.21,38753.0,145.7918,146.0237,145.2818,145.7918,38753.0
2022-10-20 13:30:00,157.14,157.35,156.42,156.74,38427.0,145.7269,145.9216,145.0592,145.3559,38427.0
2022-10-20 14:00:00,156.66,157.29,156.45,156.67,81199.0,145.2818,145.866,145.087,145.291,81199.0
2022-10-20 14:30:00,156.58,158.04,156.57,157.75,50390.0,145.2076,146.5615,145.1983,146.2926,50390.0
2022-10-20 15:00:00,157.68,157.84,156.92,157.03,28361.0,146.2277,146.3761,145.5229,145.6249,28361.0
2022-10-20 15:30:00,157.02,157.98,156.93,157.37,140584.0,145.6156,146.5059,145.5321,145.9402,140584.0
2022-10-21 09:30:00,158.75,160.98,157.62,160.98,89168.0,147.22,149.288,146.172,149.288,89168.0
2022-10-21 10:00:00,160.84,160.94,158.42,158.42,45122.0,149.1582,149.2509,146.9139,146.9139,45122.0
2022-10-21 10:30:00,158.44,159.14,158.12,158.37,37380.0,146.9325,147.5816,146.6357,146.8676,37380.0
2022-10-21 11:00:00,158.2,159.22,158.08,158.89,23089.0,146.7099,147.6558,146.5986,147.3498,23089.0
2022-10-21 11:30:00,158.84,160.05,158.81,159.99,35225.0,147.3034,148.4255,147.2756,148.3699,35225.0
2022-10-21 12:00:00,160.12,160.39,159.8,159.84,19201.0,148.4905,148.7408,148.1937,148.2308,19201.0
2022-10-21 12:30:00,159.9,161.0,159.81,160.79,23747.0,148.2864,149.3065,148.203,149.1118,23747.0
2022-10-21 13:00:00,160.85,161.03,160.43,160.57,18092.0,149.1674,149.3344,148.7779,148.9078,18092.0
2022-10-21 13:30:00,160.64,160.97,160.57,160.7,16600.0,148.9727,149.2787,148.9078,149.0283,16600.0
2022-10-21 14:00:00,160.76,161.02,160.38,160.77,16948.0,149.084,149.3251,148.7316,149.0932,16948.0
2022-10-21 14:30:00,160.82,161.05,160.69,160.97,13401.0,149.1396,149.3529,149.0191,149.2787,13401.0
2022-10-21 15:00:00,161.03,161.81,160.94,161.77,34708.0,149.3344,150.0577,149.2509,150.0206,34708.0
2022-10-21 15:30:00,161.73,162.36,161.6,162.3,96439.0,149.9835,150.5678,149.863,150.5121,96439.0
2022-10-24 09:30:00,163.58,167.18,163.58,166.7,73370.0,151.6992,155.0377,151.6992,154.5925,73370.0
2022-10-24 10:00:00,166.5,166.5,165.05,166.08,28854.0,154.4071,154.4071,153.0624,154.0176,28854.0
2022-10-24 10:30:00,166.05,166.42,165.36,166.17,42802.0,153.9898,154.3329,153.3499,154.101,42802.0
2022-10-24 11:00:00,166.09,166.99,165.58,165.58,36923.0,154.0269,154.8615,153.5539,153.5539,36923.0
2022-10-24 11:30:00,165.68,166.77,165.57,166.63,43513.0,153.6466,154.6575,153.5446,154.5276,43513.0
2022-10-24 12:00:00,166.54,166.77,166.16,166.46,35242.0,154.4442,154.6575,154.0918,154.37,35242.0
2022-10-24 12:30:00,166.51,166.83,166.29,166.37,18212.0,154.4163,154.7131,154.2123,154.2865,18212.0
2022-10-24 13:00:00,166.39,167.7,166.29,167.61,27068.0,154.3051,155.5199,154.2123,155.4365,27068.0
2022-10-24 13:30:00,167.61,168.01,167.5,167.87,43527.0,155.4365,155.8074,155.3344,155.6776,43527.0
2022-10-24 14:00:00,167.91,169.03,167.87,168.97,52327.0,155.7147,156.7533,155.6776,156.6977,52327.0
2022-10-24 14:30:00,168.96,169.52,168.83,169.34,51021.0,156.6884,157.2077,156.5678,157.0408,51021.0
2022-10-24 15:00:00,169.33,169.87,169.3,169.52,71436.0,157.0315,157.5323,157.0037,157.2077,71436.0
2022-10-24 15:30:00,169.55,170.61,169.44,170.5,238205.0,157.2356,158.2186,157.1335,158.1166,238205.0
2022-10-25 09:30:00,169.94,170.4,168.14,169.89,86974.0,157.5972,158.0238,155.928,157.5509,86974.0
2022-10-25 10:00:00,169.97,170.31,168.13,169.04,96025.0,157.625,157.9404,155.9187,156.7626,96025.0
2022-10-25 10:30:00,168.97,170.34,168.93,169.88,73186.0,156.6977,157.9682,156.6606,157.5416,73186.0
2022-10-25 11:00:00,169.93,170.51,169.68,169.98,48033.0,157.588,158.1258,157.3561,157.6343,48033.0
2022-10-25 11:30:00,170.08,170.08,169.29,169.55,57295.0,157.7271,157.7271,156.9944,157.2356,57295.0
2022-10-25 12:00:00,169.63,169.74,168.83,168.83,57877.0,157.3097,157.4118,156.5678,156.5678,57877.0
2022-10-25 12:30:00,168.84,169.44,168.83,169.44,32328.0,156.5771,157.1335,156.5678,157.1335,32328.0
2022-10-25 13:00:00,169.48,169.66,168.98,169.15,28799.0,157.1706,157.3376,156.707,156.8646,28799.0
2022-10-25 13:30:00,169.27,170.01,169.06,169.91,37744.0,156.9759,157.6621,156.7811,157.5694,37744.0
2022-10-25 14:00:00,169.93,170.84,169.87,170.5,30160.0,157.588,158.4319,157.5323,158.1166,30160.0
2022-10-25 14:30:00,170.57,171.29,170.57,170.99,37507.0,158.1815,158.8492,158.1815,158.571,37507.0
2022-10-25 15:00:00,171.03,171.43,171.02,171.3,45884.0,158.6081,158.979,158.5988,158.8585,45884.0
2022-10-25 15:30:00,171.34,172.01,171.28,171.65,178771.0,158.8955,159.5169,158.8399,159.183,178771.0
2022-10-26 09:30:00,172.4,172.86,169.31,170.18,65870.0,159.8786,160.3051,157.013,157.8198,65870.0
2022-10-26 10:00:00,170.3,172.81,170.21,172.26,43597.0,157.9311,160.2588,157.8476,159.7487,43597.0
2022-10-26 10:30:00,172.16,172.16,171.04,171.42,23372.0,159.656,159.656,158.6173,158.9697,23372.0
2022-10-26 11:00:00,171.49,171.97,171.15,171.66,19866.0,159.0347,159.4798,158.7193,159.1923,19866.0
2022-10-26 11:30:00,171.68,172.71,171.65,172.38,25973.0,159.2109,160.166,159.183,159.86,25973.0
2022-10-26 12:00:00,172.27,172.49,172.0,172.38,19282.0,159.758,159.962,159.5076,159.86,19282.0
2022-10-26 12:30:00,172.45,172.5,171.16,171.42,27835.0,159.9249,159.9713,158.7286,158.9697,27835.0
2022-10-26 13:00:00,171.35,171.64,171.21,171.44,21147.0,158.9048,159.1738,158.775,158.9883,21147.0
2022-10-26 13:30:00,171.41,171.57,171.09,171.3,23716.0,158.9605,159.1088,158.6637,158.8585,23716.0
2022-10-26 14:00:00,171.29,171.74,170.97,171.01,26499.0,158.8492,159.2665,158.5524,158.5895,26499.0
2022-10-26 14:30:00,171.0,171.36,170.83,171.14,24666.0,158.5802,158.9141,158.4226,158.7101,24666.0
2022-10-26 15:00:00,171.13,171.36,170.85,171.1,29405.0,158.7008,158.9141,158.4411,158.673,29405.0
2022-10-26 15:30:00,171.14,171.86,171.11,171.3,102064.0,158.7101,159.3778,158.6823,158.8585,102064.0
2022-10-27 09:30:00,172.5,174.35,172.5,174.07,43802.0,159.9713,161.6869,159.9713,161.4273,43802.0
2022-10-27 10:00:00,174.22,174.81,173.24,173.84,32644.0,161.5664,162.1135,160.6575,161.214,32644.0
2022-10-27 10:30:00,173.8,174.66,173.78,174.2,39164.0,161.1769,161.9744,161.1583,161.5478,39164.0
2022-10-27 11:00:00,174.08,174.43,173.63,173.83,31022.0,161.4365,161.7611,161.0192,161.2047,31022.0
2022-10-27 11:30:00,173.95,173.95,172.94,173.64,33814.0,161.316,161.316,160.3793,161.0285,33814.0
2022-10-27 12:00:00,173.49,174.4,173.47,174.03,22446.0,160.8894,161.7333,160.8708,161.3902,22446.0
2022-10-27 12:30:00,174.02,174.24,173.48,174.24,28955.0,161.3809,161.5849,160.8801,161.5849,28955.0
2022-10-27 13:00:00,174.17,175.12,174.03,174.78,22978.0,161.52,162.401,161.3902,162.0857,22978.0
2022-10-27 13:30:00,174.8,175.09,174.67,174.76,18351.0,162.1042,162.3732,161.9837,162.0672,18351.0
2022-10-27 14:00:00,174.68,174.82,174.34,174.41,17817.0,161.993,162.1228,161.6777,161.7426,17817.0
2022-10-27 14:30:00,174.43,175.01,174.41,174.93,16223.0,161.7611,162.299,161.7426,162.2248,16223.0
2022-10-27 15:00:00,174.98,175.08,174.57,174.89,31922.0,162.2712,162.3639,161.891,162.1877,31922.0
2022-10-27 15:30:00,174.89,175.2,174.63,175.17,147064.0,162.1877,162.4752,161.9466,162.4474,147064.0
2022-10-28 09:30:00,175.49,177.12,175.38,176.59,55051.0,162.7441,164.2557,162.6421,163.7642,55051.0
2022-10-28 10:00:00,176.69,177.42,175.68,177.3,33289.0,163.857,164.534,162.9203,164.4227,33289.0
2022-10-28 10:30:00,177.35,177.68,176.92,177.39,28095.0,164.469,164.7751,164.0703,164.5061,28095.0
2022-10-28 11:00:00,177.46,178.04,177.35,177.78,31031.0,164.571,165.1089,164.469,164.8678,31031.0
2022-10-28 11:30:00,177.83,178.11,177.43,178.1,18132.0,164.9142,165.1738,164.5432,165.1646,18132.0
2022-10-28 12:00:00,178.08,178.52,177.76,178.4,15295.0,165.146,165.5541,164.8493,165.4428,15295.0
2022-10-28 12:30:00,178.48,179.13,178.11,179.13,45865.0,165.517,166.1198,165.1738,166.1198,45865.0
2022-10-28 13:00:00,179.13,179.62,178.98,179.5,41615.0,166.1198,166.5742,165.9807,166.4629,41615.0
2022-10-28 13:30:00,179.45,179.64,178.71,179.01,43780.0,166.4165,166.5927,165.7303,166.0085,43780.0
2022-10-28 14:00:00,179.14,179.29,178.91,179.28,13244.0,166.129,166.2681,165.9157,166.2589,13244.0
2022-10-28 14:30:00,179.23,179.55,178.83,178.83,20499.0,166.2125,166.5093,165.8415,165.8415,20499.0
2022-10-28 15:00:00,178.85,178.99,178.46,178.83,24247.0,165.8601,165.9899,165.4984,165.8415,24247.0
2022-10-28 15:30:00,178.79,179.11,178.64,178.89,78485.0,165.8045,166.1012,165.6653,165.8972,78485.0
2022-10-31 09:30:00,177.94,178.4,176.9,177.96,28144.0,165.0162,165.4428,164.0517,165.0347,28144.0
2022-10-31 10:00:00,177.94,178.94,177.61,178.63,20253.0,165.0162,165.9436,164.7102,165.6561,20253.0
2022-10-31 10:30:00,178.5,178.96,178.21,178.41,26321.0,165.5355,165.9621,165.2666,165.4521,26321.0
2022-10-31 11:00:00,178.53,179.34,178.53,179.04,16924.0,165.5633,166.3145,165.5633,166.0363,16924.0
2022-10-31 11:30:00,179.09,179.81,178.84,179.13,16608.0,166.0827,166.7504,165.8508,166.1198,16608.0
2022-10-31 12:00:00,179.13,179.28,178.63,178.69,13787.0,166.1198,166.2589,165.6561,165.7117,13787.0
2022-10-31 12:30:00,178.65,178.65,178.03,178.41,28818.0,165.6746,165.6746,165.0996,165.4521,28818.0
2022-10-31 13:00:00,178.39,178.59,178.26,178.55,19046.0,165.4335,165.619,165.3129,165.5819,19046.0
2022-10-31 13:30:00,178.5,178.85,178.13,178.59,26587.0,165.5355,165.8601,165.1924,165.619,26587.0
2022-10-31 14:00:00,178.62,178.67,178.0,178.03,30229.0,165.6468,165.6932,165.0718,165.0996,30229.0
2022-10-31 14:30:00,177.98,178.17,177.48,177.56,28883.0,165.0533,165.2295,164.5896,164.6638,28883.0
2022-10-31 15:00:00,177.6,178.26,177.42,178.25,37718.0,164.7009,165.3129,164.534,165.3037,37718.0
2022-10-31 15:30:00,178.26,178.55,177.63,177.93,126864.0,165.3129,165.5819,164.7287,165.0069,126864.0
2022-11-01 09:30:00,178.42,178.74,176.46,177.68,31784.0,165.4613,165.7581,163.6437,164.7751,31784.0
2022-11-01 10:00:00,177.74,178.06,176.61,177.92,32990.0,164.8307,165.1275,163.7828,164.9976,32990.0
2022-11-01 10:30:00,177.93,178.28,177.39,177.9,12812.0,165.0069,165.3315,164.5061,164.9791,12812.0
2022-11-01 11:00:00,178.03,178.24,177.45,178.17,31173.0,165.0996,165.2944,164.5618,165.2295,31173.0
2022-11-01 11:30:00,178.22,178.64,177.69,178.64,36161.0,165.2758,165.6653,164.7843,165.6653,36161.0
2022-11-01 12:00:00,178.67,179.0,178.39,178.57,21872.0,165.6932,165.9992,165.4335,165.6004,21872.0
2022-11-01 12:30:00,178.51,178.84,178.4,178.57,22347.0,165.5448,165.8508,165.4428,165.6004,22347.0
2022-11-01 13:00:00,178.67,178.74,178.44,178.68,18242.0,165.6932,165.7581,165.4799,165.7024,18242.0
2022-11-01 13:30:00,178.77,179.55,178.7,179.55,12484.0,165.7859,166.5093,165.721,166.5093,12484.0
2022-11-01 14:00:00,179.59,179.65,179.36,179.44,22918.0,166.5463,166.602,166.3331,166.4072,22918.0
2022-11-01 14:30:00,179.57,179.57,179.14,179.53,18962.0,166.5278,166.5278,166.129,166.4907,18962.0
2022-11-01 15:00:00,179.46,179.65,179.39,179.43,15377.0,166.4258,166.602,166.3609,166.398,15377.0
2022-11-01 15:30:00,179.47,179.97,179.15,179.27,110706.0,166.4351,166.8987,166.1383,166.2496,110706.0
2022-11-02 09:30:00,178.7,179.07,177.64,178.32,30478.0,165.721,166.0641,164.738,165.3686,30478.0
2022-11-02 10:00:00,178.28,178.87,178.03,178.11,22216.0,165.3315,165.8786,165.0996,165.1738,22216.0
2022-11-02 10:30:00,178.16,178.19,177.65,177.93,43426.0,165.2202,165.248,164.7472,165.0069,43426.0
2022-11-02 11:00:00,177.94,178.75,177.93,178.12,40236.0,165.0162,165.7674,165.0069,165.1831,40236.0
2022-11-02 11:30:00,178.17,178.69,178.07,178.5,19699.0,165.2295,165.7117,165.1367,165.5355,19699.0
2022-11-02 12:00:00,178.41,178.7,177.64,177.72,22227.0,165.4521,165.721,164.738,164.8122,22227.0
2022-11-02 12:30:00,177.75,177.89,177.22,177.84,22668.0,164.84,164.9698,164.3485,164.9234,22668.0
2022-11-02 13:00:00,177.84,178.12,177.58,177.69,36601.0,164.9234,165.1831,164.6823,164.7843,36601.0
2022-11-02 13:30:00,177.71,178.43,177.62,178.03,40163.0,164.8029,165.4706,164.7194,165.0996,40163.0
2022-11-02 14:00:00,178.1,178.87,177.87,178.52,91249.0,165.1646,165.8786,164.9513,165.5541,91249.0
2022-11-02 14:30:00,178.52,178.9,175.69,176.64,48651.0,165.5541,165.9065,162.9296,163.8106,48651.0
2022-11-02 15:00:00,176.53,177.6,175.64,176.0,56313.0,163.7086,164.7009,162.8832,163.2171,56313.0
2022-11-02 15:30:00,176.0,176.46,175.07,175.08,124032.0,163.2171,163.6437,162.3546,162.3639,124032.0
2022-11-03 09:30:00,173.82,174.68,173.28,173.38,85309.0,161.1954,161.993,160.6946,160.7874,85309.0
2022-11-03 10:00:00,173.64,175.66,173.58,175.38,63935.0,161.0285,162.9018,160.9729,162.6421,63935.0
2022-11-03 10:30:00,175.22,175.73,174.88,175.52,41649.0,162.4937,162.9667,162.1784,162.772,41649.0
2022-11-03 11:00:00,175.5,175.78,174.78,175.24,51128.0,162.7534,163.0131,162.0857,162.5123,51128.0
2022-11-03 11:30:00,175.31,175.84,174.69,175.84,15382.0,162.5772,163.0687,162.0022,163.0687,15382.0
2022-11-03 12:00:00,175.87,177.46,175.75,177.46,27880.0,163.0965,164.571,162.9852,164.571,27880.0
2022-11-03 12:30:00,177.38,177.69,176.9,177.61,20898.0,164.4969,164.7843,164.0517,164.7102,20898.0
2022-11-03 13:00:00,177.59,177.63,177.14,177.3,11098.0,164.6916,164.7287,164.2743,164.4227,11098.0
2022-11-03 13:30:00,177.31,177.4,176.83,176.95,7420.0,164.4319,164.5154,163.9868,164.0981,7420.0
2022-11-03 14:00:00,176.94,177.6,176.76,177.51,7364.0,164.0888,164.7009,163.9219,164.6174,7364.0
2022-11-03 14:30:00,177.45,177.8,177.38,177.67,13331.0,164.5618,164.8864,164.4969,164.7658,13331.0
2022-11-03 15:00:00,177.67,177.77,177.5,177.7,15650.0,164.7658,164.8585,164.6081,164.7936,15650.0
2022-11-03 15:30:00,177.65,177.7,176.92,177.09,81926.0,164.7472,164.7936,164.0703,164.2279,81926.0
2022-11-04 09:30:00,179.04,179.34,178.0,178.4,27620.0,166.0363,166.3145,165.0718,165.4428,27620.0
2022-11-04 10:00:00,178.55,179.5,177.97,179.31,8509.0,165.5819,166.4629,165.044,166.2867,8509.0
2022-11-04 10:30:00,179.31,179.74,178.23,178.35,25718.0,166.2867,166.6855,165.2851,165.3964,25718.0
2022-11-04 11:00:00,178.45,178.95,177.72,177.72,17698.0,165.4891,165.9528,164.8122,164.8122,17698.0
2022-11-04 11:30:00,177.68,178.1,176.42,176.6,16618.0,164.7751,165.1646,163.6066,163.7735,16618.0
2022-11-04 12:00:00,176.75,176.86,176.31,176.78,13571.0,163.9126,164.0146,163.5046,163.9404,13571.0
2022-11-04 12:30:00,176.9,177.0,176.28,177.0,12815.0,164.0517,164.1445,163.4768,164.1445,12815.0
2022-11-04 13:00:00,177.01,177.32,176.5,176.88,10021.0,164.1537,164.4412,163.6808,164.0332,10021.0
2022-11-04 13:30:00,176.93,177.03,176.3,176.39,12639.0,164.0795,164.1723,163.4953,163.5788,12639.0
2022-11-04 14:00:00,176.45,176.94,176.03,176.86,14560.0,163.6344,164.0888,163.2449,164.0146,14560.0
2022-11-04 14:30:00,176.88,177.52,176.74,177.48,8563.0,164.0332,164.6267,163.9033,164.5896,8563.0
2022-11-04 15:00:00,177.48,177.87,177.17,177.38,12830.0,164.5896,164.9513,164.3021,164.4969,12830.0
2022-11-04 15:30:00,177.17,178.38,177.17,178.28,79745.0,164.3021,165.4242,164.3021,165.3315,79745.0
2022-11-07 09:30:00,178.36,178.58,177.85,177.97,13275.0,165.4057,165.6097,164.9327,165.044,13275.0
2022-11-07 10:00:00,177.94,179.25,177.9,178.89,13627.0,165.0162,166.231,164.9791,165.8972,13627.0
2022-11-07 10:30:00,178.81,179.25,178.75,179.02,11688.0,165.823,166.231,165.7674,166.0177,11688.0
2022-11-07 11:00:00,178.98,179.55,178.91,179.28,18936.0,165.9807,166.5093,165.9157,166.2589,18936.0
2022-11-07 11:30:00,179.28,179.43,178.29,178.29,24403.0,166.2589,166.398,165.3408,165.3408,24403.0
2022-11-07 12:00:00,178.23,178.98,178.04,178.72,24770.0,165.2851,165.9807,165.1089,165.7395,24770.0
2022-11-07 12:30:00,178.72,178.98,178.35,178.56,21169.0,165.7395,165.9807,165.3964,165.5912,21169.0
2022-11-07 13:00:00,178.61,178.91,178.49,178.71,24276.0,165.6375,165.9157,165.5262,165.7303,24276.0
2022-11-07 13:30:00,178.76,179.14,178.76,178.93,11946.0,165.7766,166.129,165.7766,165.9343,11946.0
2022-11-07 14:00:00,178.98,179.82,178.98,179.71,21784.0,165.9807,166.7596,165.9807,166.6576,21784.0
2022-11-07 14:30:00,179.71,179.89,179.51,179.66,30546.0,166.6576,166.8246,166.4722,166.6113,30546.0
2022-11-07 15:00:00,179.61,179.85,179.45,179.72,64400.0,166.5649,166.7875,166.4165,166.6669,64400.0
2022-11-07 15:30:00,179.71,180.16,179.69,180.13,92724.0,166.6576,167.0749,166.6391,167.0471,92724.0
2022-11-08 09:30:00,180.65,181.03,180.06,180.74,14306.0,167.5294,167.8818,166.9822,167.6128,14306.0
2022-11-08 10:00:00,180.66,181.63,180.66,181.5,21428.0,167.5386,168.4382,167.5386,168.3176,21428.0
2022-11-08 10:30:00,181.49,181.95,181.39,181.85,17734.0,168.3083,168.7349,168.2156,168.6422,17734.0
2022-11-08 11:00:00,181.8,182.23,181.6,181.6,13248.0,168.5958,168.9946,168.4104,168.4104,13248.0
2022-11-08 11:30:00,181.49,181.99,181.28,181.38,26555.0,168.3083,168.772,168.1136,168.2063,26555.0
2022-11-08 12:00:00,181.37,181.47,180.91,181.26,18900.0,168.1971,168.2898,167.7705,168.0951,18900.0
2022-11-08 12:30:00,181.3,181.67,181.06,181.59,9309.0,168.1321,168.4753,167.9096,168.4011,9309.0
2022-11-08 13:00:00,181.53,181.73,180.44,180.44,11214.0,168.3454,168.5309,167.3346,167.3346,11214.0
2022-11-08 13:30:00,180.47,180.54,179.92,180.02,15414.0,167.3624,167.4273,166.8524,166.9451,15414.0
2022-11-08 14:00:00,180.05,180.13,178.83,178.83,17782.0,166.9729,167.0471,165.8415,165.8415,17782.0
2022-11-08 14:30:00,178.86,180.24,178.69,180.24,15369.0,165.8694,167.1491,165.7117,167.1491,15369.0
2022-11-08 15:00:00,180.29,181.16,180.29,181.1,14347.0,167.1955,168.0023,167.1955,167.9467,14347.0
2022-11-08 15:30:00,181.1,181.4,180.33,180.62,86804.0,167.9467,168.2249,167.2326,167.5015,86804.0
2022-11-09 09:30:00,180.07,180.69,179.51,180.12,28656.0,166.9915,167.5665,166.4722,167.0379,28656.0
2022-11-09 10:00:00,180.18,181.27,180.17,181.0,22109.0,167.0935,168.1043,167.0842,167.8539,22109.0
2022-11-09 10:30:00,181.03,181.21,180.27,180.57,16114.0,167.8818,168.0487,167.177,167.4552,16114.0
2022-11-09 11:00:00,180.65,181.1,180.49,181.04,25155.0,167.5294,167.9467,167.381,167.891,25155.0
2022-11-09 11:30:00,180.85,181.35,180.82,181.13,21113.0,167.7148,168.1785,167.687,167.9745,21113.0
2022-11-09 12:00:00,181.11,181.2,180.4,180.57,25229.0,167.9559,168.0394,167.2975,167.4552,25229.0
2022-11-09 12:30:00,180.57,180.63,180.08,180.54,13713.0,167.4552,167.5108,167.0008,167.4273,13713.0
2022-11-09 13:00:00,180.49,180.77,180.19,180.34,32630.0,167.381,167.6406,167.1028,167.2419,32630.0
2022-11-09 13:30:00,180.23,180.26,178.98,179.23,39509.0,167.1399,167.1677,165.9807,166.2125,39509.0
2022-11-09 14:00:00,179.12,179.41,178.98,179.02,22276.0,166.1105,166.3794,165.9807,166.0177,22276.0
2022-11-09 14:30:00,178.97,178.97,177.98,178.06,30548.0,165.9714,165.9714,165.0533,165.1275,30548.0
2022-11-09 15:00:00,178.13,178.81,178.13,178.33,33342.0,165.1924,165.823,165.1924,165.3779,33342.0
2022-11-09 15:30:00,178.26,178.53,177.79,178.36,221845.0,165.3129,165.5633,164.8771,165.4057,221845.0
2022-11-10 09:30:00,182.71,183.0,181.09,181.59,67963.0,169.4397,169.7087,167.9374,168.4011,67963.0
2022-11-10 10:00:00,181.75,182.17,180.99,181.91,56238.0,168.5495,168.939,167.8447,168.6978,56238.0
2022-11-10 10:30:00,181.88,182.09,181.51,181.89,44181.0,168.67,168.8648,168.3269,168.6793,44181.0
2022-11-10 11:00:00,181.96,182.03,181.44,181.99,37512.0,168.7442,168.8091,168.262,168.772,37512.0
2022-11-10 11:30:00,181.99,182.83,181.96,182.63,34552.0,168.772,169.551,168.7442,169.3656,34552.0
2022-11-10 12:00:00,182.56,182.56,181.28,181.39,22379.0,169.3006,169.3006,168.1136,168.2156,22379.0
2022-11-10 12:30:00,181.25,181.42,180.41,180.56,19699.0,168.0858,168.2434,167.3068,167.4459,19699.0
2022-11-10 13:00:00,180.62,180.91,180.32,180.74,23798.0,167.5015,167.7705,167.2233,167.6128,23798.0
2022-11-10 13:30:00,180.78,181.41,180.78,181.09,57541.0,167.6499,168.2342,167.6499,167.9374,57541.0
2022-11-10 14:00:00,181.16,181.78,180.99,181.21,39691.0,168.0023,168.5773,167.8447,168.0487,39691.0
2022-11-10 14:30:00,181.23,181.67,180.96,181.67,13164.0,168.0672,168.4753,167.8168,168.4753,13164.0
2022-11-10 15:00:00,181.67,182.24,181.65,182.18,20285.0,168.4753,169.0039,168.4567,168.9482,20285.0
2022-11-10 15:30:00,182.14,182.85,181.86,182.29,101112.0,168.9111,169.5696,168.6515,169.0502,101112.0
2022-11-11 09:30:00,182.57,183.48,180.99,181.1,48728.0,169.3099,170.1538,167.8447,167.9467,48728.0
2022-11-11 10:00:00,181.07,182.52,180.47,182.04,25601.0,167.9189,169.2635,167.3624,168.8184,25601.0
2022-11-11 10:30:00,181.8,181.92,179.93,180.05,46707.0,168.5958,168.7071,166.8617,166.9729,46707.0
2022-11-11 11:00:00,180.07,180.17,178.83,179.53,39361.0,166.9915,167.0842,165.8415,166.4907,39361.0
2022-11-11 11:30:00,179.54,180.95,179.54,180.37,39927.0,166.5,167.8076,166.5,167.2697,39927.0
2022-11-11 12:00:00,180.34,180.86,180.1,180.1,18828.0,167.2419,167.7241,167.0193,167.0193,18828.0
2022-11-11 12:30:00,180.16,180.27,178.66,178.71,31402.0,167.0749,167.177,165.6839,165.7303,31402.0
2022-11-11 13:00:00,178.74,179.3,178.37,178.45,35095.0,165.7581,166.2774,165.415,165.4891,35095.0
2022-11-11 13:30:00,178.43,178.67,177.23,177.5,37640.0,165.4706,165.6932,164.3578,164.6081,37640.0
2022-11-11 14:00:00,177.5,178.56,177.5,178.56,18080.0,164.6081,165.5912,164.6081,165.5912,18080.0
2022-11-11 14:30:00,178.7,178.8,177.99,178.06,35124.0,165.721,165.8137,165.0626,165.1275,35124.0
2022-11-11 15:00:00,178.08,178.83,177.98,178.66,43612.0,165.146,165.8415,165.0533,165.6839,43612.0
2022-11-11 15:30:00,178.65,178.73,177.82,178.04,170071.0,165.6746,165.7488,164.9049,165.1089,170071.0
2022-11-14 09:30:00,177.77,180.57,177.41,180.56,38114.0,164.8585,167.4552,164.5247,167.4459,38114.0
2022-11-14 10:00:00,180.46,181.49,180.43,181.42,18667.0,167.3532,168.3083,167.3253,168.2434,18667.0
2022-11-14 10:30:00,181.46,181.86,181.06,181.22,19352.0,168.2805,168.6515,167.9096,168.058,19352.0
2022-11-14 11:00:00,181.16,181.29,179.8,179.94,23778.0,168.0023,168.1229,166.7411,166.8709,23778.0
2022-11-14 11:30:00,179.91,180.49,179.68,180.44,32329.0,166.8431,167.381,166.6298,167.3346,32329.0
2022-11-14 12:00:00,180.56,181.73,180.56,181.73,15744.0,167.4459,168.5309,167.4459,168.5309,15744.0
2022-11-14 12:30:00,181.67,182.16,181.55,181.59,13974.0,168.4753,168.9297,168.364,168.4011,13974.0
2022-11-14 13:00:00,181.63,182.09,181.55,181.83,14938.0,168.4382,168.8648,168.364,168.6237,14938.0
2022-11-14 13:30:00,181.83,181.92,181.45,181.76,28958.0,168.6237,168.7071,168.2713,168.5587,28958.0
2022-11-14 14:00:00,181.72,181.84,181.57,181.78,24170.0,168.5216,168.6329,168.3825,168.5773,24170.0
2022-11-14 14:30:00,181.79,181.82,180.84,180.87,24812.0,168.5866,168.6144,167.7056,167.7334,24812.0
2022-11-14 15:00:00,180.89,181.1,180.54,180.8,47903.0,167.7519,167.9467,167.4273,167.6685,47903.0
2022-11-14 15:30:00,180.8,181.07,179.9,179.95,132573.0,167.6685,167.9189,166.8338,166.8802,132573.0
2022-11-15 09:30:00,181.27,182.09,179.01,179.09,50938.0,168.1043,168.8648,166.0085,166.0827,50938.0
2022-11-15 10:00:00,179.05,180.29,178.5,180.29,41504.0,166.0456,167.1955,165.5355,167.1955,41504.0
2022-11-15 10:30:00,180.25,181.6,180.25,181.12,10586.0,167.1584,168.4104,167.1584,167.9652,10586.0
2022-11-15 11:00:00,181.03,181.24,180.57,180.81,17258.0,167.8818,168.0765,167.4552,167.6777,17258.0
2022-11-15 11:30:00,180.91,181.34,180.52,180.98,14021.0,167.7705,168.1692,167.4088,167.8354,14021.0
2022-11-15 12:00:00,180.96,181.22,180.21,180.27,13645.0,167.8168,168.058,167.1213,167.177,13645.0
2022-11-15 12:30:00,180.25,180.7,179.99,180.33,16094.0,167.1584,167.5757,166.9173,167.2326,16094.0
2022-11-15 13:00:00,180.37,180.74,179.47,179.59,22788.0,167.2697,167.6128,166.4351,166.5463,22788.0
2022-11-15 13:30:00,179.59,180.34,179.4,180.03,15963.0,166.5463,167.2419,166.3701,166.9544,15963.0
2022-11-15 14:00:00,180.02,181.06,179.69,180.9,17435.0,166.9451,167.9096,166.6391,167.7612,17435.0
2022-11-15 14:30:00,180.98,181.6,180.7,181.53,27517.0,167.8354,168.4104,167.5757,168.3454,27517.0
2022-11-15 15:00:00,181.58,181.89,181.37,181.73,22016.0,168.3918,168.6793,168.1971,168.5309,22016.0
2022-11-15 15:30:00,181.65,182.07,181.19,181.51,131719.0,168.4567,168.8462,168.0301,168.3269,131719.0
2022-11-16 09:30:00,178.32,181.24,177.16,180.27,65208.0,165.3686,168.0765,164.2928,167.177,65208.0
2022-11-16 10:00:00,180.21,182.07,180.21,181.76,56442.0,167.1213,168.8462,167.1213,168.5587,56442.0
2022-11-16 10:30:00,181.7,182.85,181.5,182.36,26858.0,168.5031,169.5696,168.3176,169.1152,26858.0
2022-11-16 11:00:00,182.54,182.54,181.65,181.75,23780.0,169.2821,169.2821,168.4567,168.5495,23780.0
2022-11-16 11:30:00,181.79,181.87,180.73,181.1,21877.0,168.5866,168.6607,167.6035,167.9467,21877.0
2022-11-16 12:00:00,181.17,181.44,180.59,181.06,25148.0,168.0116,168.262,167.4737,167.9096,25148.0
2022-11-16 12:30:00,181.03,181.54,181.01,181.07,25851.0,167.8818,168.3547,167.8632,167.9189,25851.0
2022-11-16 13:00:00,181.07,181.31,180.73,180.75,14355.0,167.9189,168.1414,167.6035,167.6221,14355.0
2022-11-16 13:30:00,180.81,181.16,180.61,181.02,14600.0,167.6777,168.0023,167.4923,167.8725,14600.0
2022-11-16 14:00:00,180.89,180.89,180.37,180.46,10554.0,167.7519,167.7519,167.2697,167.3532,10554.0
2022-11-16 14:30:00,180.38,180.97,180.18,180.86,14424.0,167.279,167.8261,167.0935,167.7241,14424.0
2022-11-16 15:00:00,180.87,181.07,180.47,180.57,15599.0,167.7334,167.9189,167.3624,167.4552,15599.0
2022-11-16 15:30:00,180.56,180.71,179.81,179.94,120248.0,167.4459,167.585,166.7504,166.8709,120248.0
2022-11-17 09:30:00,178.7,179.15,176.64,176.66,29280.0,165.721,166.1383,163.8106,163.8292,29280.0
2022-11-17 10:00:00,176.69,177.62,176.68,177.4,30070.0,163.857,164.7194,163.8477,164.5154,30070.0
2022-11-17 10:30:00,177.32,177.43,176.54,176.77,23137.0,164.4412,164.5432,163.7179,163.9312,23137.0
2022-11-17 11:00:00,176.86,177.88,176.72,177.77,21368.0,164.0146,164.9605,163.8848,164.8585,21368.0
2022-11-17 11:30:00,177.77,178.57,177.77,178.34,41017.0,164.8585,165.6004,164.8585,165.3871,41017.0
2022-11-17 12:00:00,178.31,178.77,178.13,178.24,24384.0,165.3593,165.7859,165.1924,165.2944,24384.0
2022-11-17 12:30:00,178.2,178.93,178.1,178.72,21837.0,165.2573,165.9343,165.1646,165.7395,21837.0
2022-11-17 13:00:00,178.68,178.69,178.24,178.45,17527.0,165.7024,165.7117,165.2944,165.4891,17527.0
2022-11-17 13:30:00,178.56,178.58,178.16,178.49,15962.0,165.5912,165.6097,165.2202,165.5262,15962.0
2022-11-17 14:00:00,178.45,178.76,178.23,178.6,20283.0,165.4891,165.7766,165.2851,165.6283,20283.0
2022-11-17 14:30:00,178.58,179.1,178.54,178.84,20285.0,165.6097,166.0919,165.5726,165.8508,20285.0
2022-11-17 15:00:00,178.87,179.0,178.15,178.47,20709.0,165.8786,165.9992,165.2109,165.5077,20709.0
2022-11-17 15:30:00,178.44,179.5,178.35,179.46,144352.0,165.4799,166.4629,165.3964,166.4258,144352.0
2022-11-18 09:30:00,181.3,181.89,180.85,181.23,29663.0,168.1321,168.6793,167.7148,168.0672,29663.0
2022-11-18 10:00:00,180.92,181.6,180.89,181.14,18845.0,167.7797,168.4104,167.7519,167.9838,18845.0
2022-11-18 10:30:00,181.31,181.51,180.53,180.65,13098.0,168.1414,168.3269,167.4181,167.5294,13098.0
2022-11-18 11:00:00,180.74,181.0,180.59,180.78,18122.0,167.6128,167.8539,167.4737,167.6499,18122.0
2022-11-18 11:30:00,180.86,180.99,179.8,179.99,22423.0,167.7241,167.8447,166.7411,166.9173,22423.0
2022-11-18 12:00:00,179.94,179.94,179.02,179.4,18642.0,166.8709,166.8709,166.0177,166.3701,18642.0
2022-11-18 12:30:00,179.45,179.73,179.28,179.46,14068.0,166.4165,166.6762,166.2589,166.4258,14068.0
2022-11-18 13:00:00,179.48,179.83,179.38,179.64,24897.0,166.4443,166.7689,166.3516,166.5927,24897.0
2022-11-18 13:30:00,179.56,179.96,179.04,179.23,23119.0,166.5185,166.8895,166.0363,166.2125,23119.0
2022-11-18 14:00:00,179.31,179.82,179.3,179.73,5726.0,166.2867,166.7596,166.2774,166.6762,5726.0
2022-11-18 14:30:00,179.85,179.85,179.37,179.51,15799.0,166.7875,166.7875,166.3423,166.4722,15799.0
2022-11-18 15:00:00,179.52,180.02,179.51,179.68,37429.0,166.4814,166.9451,166.4722,166.6298,37429.0
2022-11-18 15:30:00,179.72,180.71,179.7,180.64,118748.0,166.6669,167.585,166.6484,167.5201,118748.0
2022-11-21 09:30:00,180.83,181.54,180.2,181.41,25467.0,167.6963,168.3547,167.112,168.2342,25467.0
2022-11-21 10:00:00,181.57,182.4,181.47,181.83,31168.0,168.3825,169.1523,168.2898,168.6237,31168.0
2022-11-21 10:30:00,181.83,182.8,181.67,182.54,18656.0,168.6237,169.5232,168.4753,169.2821,18656.0
2022-11-21 11:00:00,182.59,182.89,181.92,181.92,27747.0,169.3285,169.6067,168.7071,168.7071,27747.0
2022-11-21 11:30:00,182.0,182.43,181.94,182.29,9695.0,168.7813,169.1801,168.7257,169.0502,9695.0
2022-11-21 12:00:00,182.33,183.19,182.33,183.14,7869.0,169.0873,169.8849,169.0873,169.8385,7869.0
2022-11-21 12:30:00,183.24,183.45,183.08,183.24,14715.0,169.9312,170.126,169.7829,169.9312,14715.0
2022-11-21 13:00:00,183.37,183.74,182.9,183.05,16273.0,170.0518,170.3949,169.6159,169.755,16273.0
2022-11-21 13:30:00,183.04,183.36,183.02,183.03,12634.0,169.7458,170.0425,169.7272,169.7365,12634.0
2022-11-21 14:00:00,183.11,183.16,182.43,182.5,13794.0,169.8107,169.8571,169.1801,169.245,13794.0
2022-11-21 14:30:00,182.46,182.59,182.19,182.47,9765.0,169.2079,169.3285,168.9575,169.2172,9765.0
2022-11-21 15:00:00,182.49,182.6,182.02,182.29,19902.0,169.2357,169.3377,168.7999,169.0502,19902.0
2022-11-21 15:30:00,182.34,182.43,182.0,182.35,61418.0,169.0966,169.1801,168.7813,169.1059,61418.0
2022-11-22 09:30:00,183.56,184.5,183.47,184.5,28318.0,170.228,171.0997,170.1445,171.0997,28318.0
2022-11-22 10:00:00,184.49,184.88,183.83,184.28,20528.0,171.0905,171.4521,170.4784,170.8957,20528.0
2022-11-22 10:30:00,184.25,184.42,184.12,184.32,17550.0,170.8679,171.0255,170.7473,170.9328,17550.0
2022-11-22 11:00:00,184.49,184.49,183.33,183.34,27670.0,171.0905,171.0905,170.0147,170.024,27670.0
2022-11-22 11:30:00,183.3,183.46,183.07,183.43,25683.0,169.9869,170.1353,169.7736,170.1074,25683.0
2022-11-22 12:00:00,183.5,183.56,182.96,183.08,16357.0,170.1724,170.228,169.6716,169.7829,16357.0
2022-11-22 12:30:00,183.05,183.34,182.64,182.78,16285.0,169.755,170.024,169.3748,169.5047,16285.0
2022-11-22 13:00:00,182.78,183.27,182.77,183.25,15821.0,169.5047,169.9591,169.4954,169.9405,15821.0
2022-11-22 13:30:00,183.27,183.96,183.25,183.96,17611.0,169.9591,170.599,169.9405,170.599,17611.0
2022-11-22 14:00:00,183.92,183.92,183.59,183.7,14089.0,170.5619,170.5619,170.2558,170.3578,14089.0
2022-11-22 14:30:00,183.72,184.15,183.52,184.12,16398.0,170.3764,170.7752,170.1909,170.7473,16398.0
2022-11-22 15:00:00,184.14,184.3,183.96,184.12,20787.0,170.7659,170.9143,170.599,170.7473,20787.0
2022-11-22 15:30:00,184.05,184.48,183.89,184.05,112799.0,170.6824,171.0812,170.534,170.6824,112799.0
2022-11-23 09:30:00,183.96,185.0,183.84,184.39,17585.0,170.599,171.5634,170.4877,170.9977,17585.0
2022-11-23 10:00:00,184.19,184.92,184.19,184.72,12164.0,170.8122,171.4892,170.8122,171.3038,12164.0
2022-11-23 10:30:00,184.64,184.7,184.32,184.41,27911.0,171.2296,171.2852,170.9328,171.0163,27911.0
2022-11-23 11:00:00,184.44,184.74,184.33,184.54,17192.0,171.0441,171.3223,170.9421,171.1368,17192.0
2022-11-23 11:30:00,184.52,184.59,184.02,184.18,27752.0,171.1183,171.1832,170.6546,170.803,27752.0
2022-11-23 12:00:00,184.18,184.35,184.11,184.24,13953.0,170.803,170.9606,170.7381,170.8586,13953.0
2022-11-23 12:30:00,184.23,184.23,183.7,183.82,7647.0,170.8493,170.8493,170.3578,170.4691,7647.0
2022-11-23 13:00:00,183.84,184.1,183.8,184.02,9786.0,170.4877,170.7288,170.4506,170.6546,9786.0
2022-11-23 13:30:00,184.07,184.13,183.95,184.0,11294.0,170.701,170.7566,170.5897,170.636,11294.0
2022-11-23 14:00:00,184.14,184.6,183.87,184.52,17726.0,170.7659,171.1925,170.5155,171.1183,17726.0
2022-11-23 14:30:00,184.48,184.51,184.1,184.32,19037.0,171.0812,171.109,170.7288,170.9328,19037.0
2022-11-23 15:00:00,184.31,184.42,183.95,183.95,16517.0,170.9235,171.0255,170.5897,170.5897,16517.0
2022-11-23 15:30:00,183.92,184.19,183.75,183.92,45198.0,170.5619,170.8122,170.4042,170.5619,45198.0
2022-11-25 09:30:00,184.52,184.98,183.97,184.69,19383.0,171.1183,171.5449,170.6082,171.2759,19383.0
2022-11-25 10:00:00,184.71,185.82,184.64,185.56,23289.0,171.2945,172.3239,171.2296,172.0827,23289.0
2022-11-25 10:30:00,185.63,185.96,185.3,185.38,22762.0,172.1477,172.4537,171.8416,171.9158,22762.0
2022-11-25 11:00:00,185.22,185.7,185.06,185.14,13564.0,171.7674,172.2126,171.6191,171.6932,13564.0
2022-11-25 11:30:00,185.13,185.65,184.82,185.55,18078.0,171.684,172.1662,171.3965,172.0735,18078.0
2022-11-25 12:00:00,185.59,186.09,185.56,185.9,19945.0,172.1106,172.5743,172.0827,172.3981,19945.0
2022-11-25 12:30:00,185.95,186.11,185.34,186.06,49160.0,172.4444,172.5928,171.8787,172.5464,49160.0
2022-11-28 09:30:00,185.05,185.47,184.74,185.03,26893.0,171.6098,171.9993,171.3223,171.5912,26893.0
2022-11-28 10:00:00,185.06,185.45,184.77,185.11,19926.0,171.6191,171.9807,171.3501,171.6654,19926.0
2022-11-28 10:30:00,185.11,185.13,184.32,184.4,16725.0,171.6654,171.684,170.9328,171.007,16725.0
2022-11-28 11:00:00,184.46,185.23,184.43,185.23,35924.0,171.0626,171.7767,171.0348,171.7767,35924.0
2022-11-28 11:30:00,185.26,185.3,185.05,185.1,19111.0,171.8045,171.8416,171.6098,171.6562,19111.0
2022-11-28 12:00:00,185.1,185.49,184.8,185.38,23561.0,171.6562,172.0178,171.3779,171.9158,23561.0
2022-11-28 12:30:00,185.38,185.48,184.88,184.94,9690.0,171.9158,172.0086,171.4521,171.5078,9690.0
2022-11-28 13:00:00,184.85,185.08,184.61,184.61,11181.0,171.4243,171.6376,171.2017,171.2017,11181.0
2022-11-28 13:30:00,184.65,184.89,184.3,184.31,11722.0,171.2388,171.4614,170.9143,170.9235,11722.0
2022-11-28 14:00:00,184.29,184.29,183.96,184.01,10801.0,170.905,170.905,170.599,170.6453,10801.0
2022-11-28 14:30:00,183.98,184.0,183.64,183.86,20194.0,170.6175,170.636,170.3022,170.5062,20194.0
2022-11-28 15:00:00,183.83,183.93,183.13,183.13,19737.0,170.4784,170.5711,169.8292,169.8292,19737.0
2022-11-28 15:30:00,183.08,183.55,183.04,183.28,107671.0,169.7829,170.2187,169.7458,169.9683,107671.0
2022-11-29 09:30:00,182.94,183.72,182.26,182.69,17480.0,169.653,170.3764,169.0224,169.4212,17480.0
2022-11-29 10:00:00,182.63,182.81,182.33,182.64,12609.0,169.3656,169.5325,169.0873,169.3748,12609.0
2022-11-29 10:30:00,182.71,182.76,181.25,181.36,38589.0,169.4397,169.4861,168.0858,168.1878,38589.0
2022-11-29 11:00:00,181.4,181.65,180.79,180.95,26269.0,168.2249,168.4567,167.6592,167.8076,26269.0
2022-11-29 11:30:00,181.06,181.51,181.06,181.31,126106.0,167.9096,168.3269,167.9096,168.1414,126106.0
2022-11-29 12:00:00,181.3,181.31,180.66,180.93,21316.0,168.1321,168.1414,167.5386,167.789,21316.0
2022-11-29 12:30:00,181.0,181.38,180.94,181.34,34917.0,167.8539,168.2063,167.7983,168.1692,34917.0
2022-11-29 13:00:00,181.31,181.34,181.06,181.16,28190.0,168.1414,168.1692,167.9096,168.0023,28190.0
2022-11-29 13:30:00,181.16,181.3,181.05,181.19,21037.0,168.0023,168.1321,167.9003,168.0301,21037.0
2022-11-29 14:00:00,181.19,181.4,180.79,180.8,18553.0,168.0301,168.2249,167.6592,167.6685,18553.0
2022-11-29 14:30:00,180.77,180.84,180.46,180.68,26101.0,167.6406,167.7056,167.3532,167.5572,26101.0
2022-11-29 15:00:00,180.71,180.71,180.4,180.41,59989.0,167.585,167.585,167.2975,167.3068,59989.0
2022-11-29 15:30:00,180.4,180.96,180.22,180.53,166775.0,167.2975,167.8168,167.1306,167.4181,166775.0
2022-11-30 09:30:00,180.04,180.59,179.47,179.83,27179.0,166.9637,167.4737,166.4351,166.7689,27179.0
2022-11-30 10:00:00,179.81,179.84,178.64,178.64,13430.0,166.7504,166.7782,165.6653,165.6653,13430.0
2022-11-30 10:30:00,178.67,180.04,178.67,179.93,15981.0,165.6932,166.9637,165.6932,166.8617,15981.0
2022-11-30 11:00:00,180.0,180.15,179.64,180.0,25175.0,166.9266,167.0657,166.5927,166.9266,25175.0
2022-11-30 11:30:00,180.0,180.3,179.79,180.0,40420.0,166.9266,167.2048,166.7318,166.9266,40420.0
2022-11-30 12:00:00,179.95,179.98,179.34,179.49,12709.0,166.8802,166.908,166.3145,166.4536,12709.0
2022-11-30 12:30:00,179.49,179.56,179.1,179.42,7624.0,166.4536,166.5185,166.0919,166.3887,7624.0
2022-11-30 13:00:00,179.51,179.7,179.25,179.63,11320.0,166.4722,166.6484,166.231,166.5834,11320.0
2022-11-30 13:30:00,179.51,180.5,179.4,180.5,40495.0,166.4722,167.3903,166.3701,167.3903,40495.0
2022-11-30 14:00:00,180.45,181.0,180.4,180.99,37264.0,167.3439,167.8539,167.2975,167.8447,37264.0
2022-11-30 14:30:00,181.0,181.42,178.87,181.42,54765.0,167.8539,168.2434,165.8786,168.2434,54765.0
2022-11-30 15:00:00,181.43,181.94,181.34,181.94,45758.0,168.2527,168.7257,168.1692,168.7257,45758.0
2022-11-30 15:30:00,181.91,183.33,181.89,183.28,207145.0,168.6978,170.0147,168.6793,169.9683,207145.0
2022-12-01 09:30:00,183.12,183.74,182.47,183.66,37798.0,170.642,171.2197,170.0363,171.1452,37798.0
2022-12-01 10:00:00,183.85,184.07,182.54,182.91,20125.0,171.3222,171.5272,170.1015,170.4463,20125.0
2022-12-01 10:30:00,182.71,184.18,182.64,184.18,21190.0,170.2599,171.6297,170.1947,171.6297,21190.0
2022-12-01 11:00:00,184.11,184.21,182.76,182.91,28835.0,171.5645,171.6577,170.3065,170.4463,28835.0
2022-12-01 11:30:00,182.85,183.23,182.53,182.77,32939.0,170.3904,170.7445,170.0922,170.3158,32939.0
2022-12-01 12:00:00,182.8,183.59,182.6,183.59,7176.0,170.3438,171.0799,170.1574,171.0799,7176.0
2022-12-01 12:30:00,183.58,184.81,183.52,184.77,18755.0,171.0706,172.2168,171.0147,172.1795,18755.0
2022-12-01 13:00:00,184.77,185.15,184.46,184.5,18955.0,172.1795,172.5336,171.8907,171.9279,18955.0
2022-12-01 13:30:00,184.51,184.72,184.21,184.42,35387.0,171.9373,172.1329,171.6577,171.8534,35387.0
2022-12-01 14:00:00,184.36,184.55,183.94,184.43,21640.0,171.7975,171.9745,171.4061,171.8627,21640.0
2022-12-01 14:30:00,184.42,184.94,184.22,184.77,24854.0,171.8534,172.338,171.667,172.1795,24854.0
2022-12-01 15:00:00,184.78,185.04,184.78,184.86,23808.0,172.1889,172.4311,172.1889,172.2634,23808.0
2022-12-01 15:30:00,184.81,185.4,184.7,184.91,101150.0,172.2168,172.7666,172.1143,172.31,101150.0
2022-12-02 09:30:00,184.14,184.61,182.83,183.71,54194.0,171.5925,172.0304,170.3717,171.1918,54194.0
2022-12-02 10:00:00,183.7,184.54,183.67,184.44,9383.0,171.1824,171.9652,171.1545,171.872,9383.0
2022-12-02 10:30:00,184.51,185.39,184.41,185.19,29203.0,171.9373,172.7573,171.8441,172.5709,29203.0
2022-12-02 11:00:00,185.19,185.94,185.18,185.92,25339.0,172.5709,173.2698,172.5616,173.2512,25339.0
2022-12-02 11:30:00,185.97,186.25,185.56,186.16,36641.0,173.2978,173.5587,172.9157,173.4748,36641.0
2022-12-02 12:00:00,186.19,186.78,186.1,186.33,20211.0,173.5028,174.0526,173.4189,173.6332,20211.0
2022-12-02 12:30:00,186.31,186.48,185.85,185.85,12531.0,173.6146,173.773,173.1859,173.1859,12531.0
2022-12-02 13:00:00,185.8,186.32,185.79,186.21,14696.0,173.1393,173.6239,173.13,173.5214,14696.0
2022-12-02 13:30:00,186.15,186.71,186.15,186.5,17834.0,173.4655,173.9873,173.4655,173.7917,17834.0
2022-12-02 14:00:00,186.55,186.62,185.89,186.5,18999.0,173.8382,173.9035,173.2232,173.7917,18999.0
2022-12-02 14:30:00,186.44,187.24,186.33,187.15,17212.0,173.7357,174.4812,173.6332,174.3974,17212.0
2022-12-02 15:00:00,187.25,187.73,187.13,187.14,21682.0,174.4905,174.9378,174.3787,174.388,21682.0
2022-12-02 15:30:00,187.12,187.46,186.64,187.32,112927.0,174.3694,174.6862,173.9221,174.5558,112927.0
2022-12-05 09:30:00,185.65,185.68,183.88,184.03,43488.0,172.9996,173.0275,171.3502,171.49,43488.0
2022-12-05 10:00:00,183.93,184.41,183.26,183.4,62681.0,171.3968,171.8441,170.7724,170.9029,62681.0
2022-12-05 10:30:00,183.5,183.97,183.47,183.87,49195.0,170.9961,171.434,170.9681,171.3409,49195.0
2022-12-05 11:00:00,183.93,184.12,183.2,183.94,51058.0,171.3968,171.5738,170.7165,171.4061,51058.0
2022-12-05 11:30:00,183.94,184.38,183.56,183.65,28160.0,171.4061,171.8161,171.052,171.1359,28160.0
2022-12-05 12:00:00,183.63,184.64,183.44,184.55,21732.0,171.1172,172.0584,170.9402,171.9745,21732.0
2022-12-05 12:30:00,184.57,184.94,184.54,184.88,22655.0,171.9932,172.338,171.9652,172.282,22655.0
2022-12-05 13:00:00,184.85,185.31,184.68,184.79,17494.0,172.2541,172.6827,172.0957,172.1982,17494.0
2022-12-05 13:30:00,184.78,185.48,184.78,185.28,21659.0,172.1889,172.8412,172.1889,172.6548,21659.0
2022-12-05 14:00:00,185.26,185.35,184.69,184.75,23100.0,172.6361,172.72,172.105,172.1609,23100.0
2022-12-05 14:30:00,184.75,184.92,184.47,184.67,18992.0,172.1609,172.3193,171.9,172.0863,18992.0
2022-12-05 15:00:00,184.67,184.96,184.48,184.52,24354.0,172.0863,172.3566,171.9093,171.9466,24354.0
2022-12-05 15:30:00,184.53,185.24,184.52,184.93,123219.0,171.9559,172.6175,171.9466,172.3286,123219.0
2022-12-06 09:30:00,184.87,186.5,184.44,185.6,24916.0,172.2727,173.7917,171.872,172.953,24916.0
2022-12-06 10:00:00,185.73,186.2,184.87,184.87,46070.0,173.0741,173.5121,172.2727,172.2727,46070.0
2022-12-06 10:30:00,184.84,185.21,184.53,185.04,29884.0,172.2448,172.5896,171.9559,172.4311,29884.0
2022-12-06 11:00:00,185.02,185.1,183.65,183.72,46092.0,172.4125,172.487,171.1359,171.2011,46092.0
2022-12-06 11:30:00,183.73,183.84,183.24,183.57,34357.0,171.2104,171.3129,170.7538,171.0613,34357.0
2022-12-06 12:00:00,183.51,183.81,183.14,183.52,20643.0,171.0054,171.285,170.6606,171.0147,20643.0
2022-12-06 12:30:00,183.46,183.89,183.42,183.61,16103.0,170.9588,171.3595,170.9215,171.0986,16103.0
2022-12-06 13:00:00,183.68,183.71,182.41,182.57,28456.0,171.1638,171.1918,169.9803,170.1294,28456.0
2022-12-06 13:30:00,182.44,182.54,181.88,181.95,23445.0,170.0083,170.1015,169.4865,169.5517,23445.0
2022-12-06 14:00:00,181.99,182.02,181.2,181.28,34603.0,169.589,169.6169,168.8528,168.9273,34603.0
2022-12-06 14:30:00,181.32,181.38,180.88,181.33,21511.0,168.9646,169.0205,168.5546,168.9739,21511.0
2022-12-06 15:00:00,181.34,181.63,181.11,181.28,20136.0,168.9833,169.2535,168.7689,168.9273,20136.0
2022-12-06 15:30:00,181.26,182.76,181.21,182.62,96349.0,168.9087,170.3065,168.8621,170.176,96349.0
2022-12-07 09:30:00,182.4,183.81,181.93,183.11,25845.0,169.971,171.285,169.5331,170.6326,25845.0
2022-12-07 10:00:00,183.15,184.13,182.91,184.13,20534.0,170.6699,171.5831,170.4463,171.5831,20534.0
2022-12-07 10:30:00,184.2,184.62,183.96,184.55,21161.0,171.6484,172.0398,171.4247,171.9745,21161.0
2022-12-07 11:00:00,184.62,184.73,184.05,184.15,19906.0,172.0398,172.1423,171.5086,171.6018,19906.0
2022-12-07 11:30:00,184.09,184.23,183.3,183.59,29334.0,171.5459,171.6763,170.8097,171.0799,29334.0
2022-12-07 12:00:00,183.63,183.91,183.37,183.55,21475.0,171.1172,171.3781,170.8749,171.0427,21475.0
2022-12-07 12:30:00,183.58,184.26,183.58,184.25,19283.0,171.0706,171.7043,171.0706,171.695,19283.0
2022-12-07 13:00:00,184.19,184.51,184.13,184.48,15977.0,171.6391,171.9373,171.5831,171.9093,15977.0
2022-12-07 13:30:00,184.49,184.74,184.23,184.3,19759.0,171.9186,172.1516,171.6763,171.7416,19759.0
2022-12-07 14:00:00,184.31,184.33,183.37,183.6,14181.0,171.7509,171.7695,170.8749,171.0893,14181.0
2022-12-07 14:30:00,183.64,183.89,183.48,183.5,14125.0,171.1265,171.3595,170.9774,170.9961,14125.0
2022-12-07 15:00:00,183.5,183.56,182.55,182.73,22671.0,170.9961,171.052,170.1108,170.2785,22671.0
2022-12-07 15:30:00,182.74,183.13,182.51,182.79,72389.0,170.2879,170.6513,170.0735,170.3345,72389.0
2022-12-08 09:30:00,183.73,185.47,183.52,184.63,27377.0,171.2104,172.8318,171.0147,172.0491,27377.0
2022-12-08 10:00:00,184.72,185.73,184.66,185.71,30647.0,172.1329,173.0741,172.077,173.0555,30647.0
2022-12-08 10:30:00,185.71,185.71,184.96,185.3,21299.0,173.0555,173.0555,172.3566,172.6734,21299.0
2022-12-08 11:00:00,185.27,185.38,184.39,185.23,26970.0,172.6455,172.748,171.8254,172.6082,26970.0
2022-12-08 11:30:00,185.24,185.63,185.03,185.21,20080.0,172.6175,172.9809,172.4218,172.5896,20080.0
2022-12-08 12:00:00,185.2,185.65,184.99,185.63,16252.0,172.5802,172.9996,172.3845,172.9809,16252.0
2022-12-08 12:30:00,185.61,186.05,185.39,186.05,38716.0,172.9623,173.3723,172.7573,173.3723,38716.0
2022-12-08 13:00:00,186.07,186.3,185.17,185.25,37473.0,173.391,173.6053,172.5523,172.6268,37473.0
2022-12-08 13:30:00,185.25,185.31,185.1,185.28,27946.0,172.6268,172.6827,172.487,172.6548,27946.0
2022-12-08 14:00:00,185.25,185.29,185.03,185.21,61854.0,172.6268,172.6641,172.4218,172.5896,61854.0
2022-12-08 14:30:00,185.22,185.63,185.18,185.51,35192.0,172.5989,172.9809,172.5616,172.8691,35192.0
2022-12-08 15:00:00,185.49,185.62,185.01,185.35,21475.0,172.8505,172.9716,172.4032,172.72,21475.0
2022-12-08 15:30:00,185.36,185.66,185.11,185.63,128254.0,172.7293,173.0089,172.4964,172.9809,128254.0
2022-12-09 09:30:00,184.55,185.74,184.2,184.85,15291.0,171.9745,173.0834,171.6484,172.2541,15291.0
2022-12-09 10:00:00,184.88,185.11,184.1,184.23,21002.0,172.282,172.4964,171.5552,171.6763,21002.0
2022-12-09 10:30:00,184.23,184.63,183.97,184.63,11393.0,171.6763,172.0491,171.434,172.0491,11393.0
2022-12-09 11:00:00,184.74,184.74,184.14,184.17,8215.0,172.1516,172.1516,171.5925,171.6204,8215.0
2022-12-09 11:30:00,184.12,184.13,183.42,183.98,14717.0,171.5738,171.5831,170.9215,171.4434,14717.0
2022-12-09 12:00:00,184.0,184.14,183.41,183.52,16869.0,171.462,171.5925,170.9122,171.0147,16869.0
2022-12-09 12:30:00,183.56,183.8,183.31,183.53,21514.0,171.052,171.2756,170.819,171.024,21514.0
2022-12-09 13:00:00,183.6,183.65,183.14,183.19,9732.0,171.0893,171.1359,170.6606,170.7072,9732.0
2022-12-09 13:30:00,183.17,183.31,182.78,182.78,16293.0,170.6886,170.819,170.3251,170.3251,16293.0
2022-12-09 14:00:00,182.82,183.06,182.52,183.03,23937.0,170.3624,170.5861,170.0829,170.5581,23937.0
2022-12-09 14:30:00,183.05,183.43,182.97,183.1,65977.0,170.5767,170.9308,170.5022,170.6233,65977.0
2022-12-09 15:00:00,183.07,183.34,182.87,183.33,91001.0,170.5954,170.847,170.409,170.8377,91001.0
2022-12-09 15:30:00,183.33,183.37,181.94,182.13,125087.0,170.8377,170.8749,169.5424,169.7194,125087.0
2022-12-12 09:30:00,178.43,180.37,177.29,179.78,52725.0,166.2716,168.0794,165.2092,167.5296,52725.0
2022-12-12 10:00:00,179.6,179.75,179.0,179.51,43323.0,167.3618,167.5016,166.8027,167.278,43323.0
2022-12-12 10:30:00,179.39,180.01,178.93,179.04,21257.0,167.1661,167.7439,166.7375,166.84,21257.0
2022-12-12 11:00:00,179.1,180.67,178.92,180.61,50247.0,166.8959,168.3589,166.7282,168.303,50247.0
2022-12-12 11:30:00,180.62,180.96,180.18,180.53,30116.0,168.3123,168.6292,167.9023,168.2285,30116.0
2022-12-12 12:00:00,180.4,180.81,180.16,180.7,16313.0,168.1073,168.4894,167.8837,168.3869,16313.0
2022-12-12 12:30:00,180.69,181.05,180.66,180.7,27746.0,168.3776,168.713,168.3496,168.3869,27746.0
2022-12-12 13:00:00,180.63,180.8,180.44,180.54,12959.0,168.3216,168.4801,168.1446,168.2378,12959.0
2022-12-12 13:30:00,180.54,181.11,180.54,181.04,13019.0,168.2378,168.7689,168.2378,168.7037,13019.0
2022-12-12 14:00:00,181.06,181.23,180.67,180.88,13151.0,168.7223,168.8808,168.3589,168.5546,13151.0
2022-12-12 14:30:00,180.9,181.12,180.63,181.1,14691.0,168.5732,168.7783,168.3216,168.7596,14691.0
2022-12-12 15:00:00,181.1,181.55,181.08,181.36,29531.0,168.7596,169.1789,168.741,169.0019,29531.0
2022-12-12 15:30:00,181.36,182.0,181.25,182.0,116323.0,169.0019,169.5983,168.8994,169.5983,116323.0
2022-12-13 09:30:00,184.8,184.8,181.32,182.75,32319.0,172.2075,172.2075,168.9646,170.2972,32319.0
2022-12-13 10:00:00,182.77,182.89,179.97,180.48,97321.0,170.3158,170.4276,167.7066,168.1819,97321.0
2022-12-13 10:30:00,180.61,180.65,178.6,179.11,58095.0,168.303,168.3403,166.43,166.9052,58095.0
2022-12-13 11:00:00,179.18,179.4,178.71,179.22,42310.0,166.9704,167.1755,166.5325,167.0077,42310.0
2022-12-13 11:30:00,179.23,180.03,178.95,179.11,31340.0,167.017,167.7625,166.7561,166.9052,31340.0
2022-12-13 12:00:00,179.13,179.55,178.29,178.49,38692.0,166.9239,167.3152,166.1411,166.3275,38692.0
2022-12-13 12:30:00,178.56,178.83,178.24,178.59,17840.0,166.3927,166.6443,166.0945,166.4206,17840.0
2022-12-13 13:00:00,178.59,179.27,178.42,179.13,23122.0,166.4206,167.0543,166.2622,166.9239,23122.0
2022-12-13 13:30:00,179.14,179.14,178.19,178.34,19628.0,166.9332,166.9332,166.0479,166.1877,19628.0
2022-12-13 14:00:00,178.3,178.59,178.21,178.5,22775.0,166.1504,166.4206,166.0665,166.3368,22775.0
2022-12-13 14:30:00,178.48,178.78,177.88,177.95,36471.0,166.3181,166.5977,165.759,165.8243,36471.0
2022-12-13 15:00:00,177.88,177.93,177.15,177.67,48166.0,165.759,165.8056,165.0788,165.5633,48166.0
2022-12-13 15:30:00,177.72,178.48,177.7,178.0,157278.0,165.6099,166.3181,165.5913,165.8709,157278.0
2022-12-14 09:30:00,178.4,180.06,178.21,179.48,23977.0,166.2436,167.7905,166.0665,167.25,23977.0
2022-12-14 10:00:00,179.52,179.82,178.64,179.19,18649.0,167.2873,167.5668,166.4672,166.9798,18649.0
2022-12-14 10:30:00,179.27,180.04,179.21,179.99,31391.0,167.0543,167.7718,166.9984,167.7253,31391.0
2022-12-14 11:00:00,180.1,180.47,179.91,180.34,16357.0,167.8278,168.1725,167.6507,168.0514,16357.0
2022-12-14 11:30:00,180.23,180.47,180.01,180.08,18661.0,167.9489,168.1725,167.7439,167.8091,18661.0
2022-12-14 12:00:00,180.06,180.3,179.91,180.06,11852.0,167.7905,168.0141,167.6507,167.7905,11852.0
2022-12-14 12:30:00,180.06,180.36,179.91,180.35,12176.0,167.7905,168.07,167.6507,168.0607,12176.0
2022-12-14 13:00:00,180.29,180.58,180.26,180.35,9678.0,168.0048,168.275,167.9769,168.0607,9678.0
2022-12-14 13:30:00,180.36,180.96,180.33,180.64,16683.0,168.07,168.6292,168.0421,168.331,16683.0
2022-12-14 14:00:00,180.55,180.55,178.34,179.0,30923.0,168.2471,168.2471,166.1877,166.8027,30923.0
2022-12-14 14:30:00,178.79,179.1,177.55,178.69,27249.0,166.607,166.8959,165.4515,166.5138,27249.0
2022-12-14 15:00:00,179.0,180.37,178.79,178.94,26055.0,166.8027,168.0794,166.607,166.7468,26055.0
2022-12-14 15:30:00,178.87,179.57,178.34,178.98,98905.0,166.6816,167.3339,166.1877,166.7841,98905.0
2022-12-15 09:30:00,177.93,179.14,177.33,177.88,63143.0,165.8056,166.9332,165.2465,165.759,63143.0
2022-12-15 10:00:00,178.09,178.17,177.19,177.87,23366.0,165.9547,166.0293,165.116,165.7497,23366.0
2022-12-15 10:30:00,177.89,178.44,177.74,178.04,19415.0,165.7683,166.2809,165.6286,165.9081,19415.0
2022-12-15 11:00:00,178.24,178.72,178.22,178.49,23927.0,166.0945,166.5418,166.0759,166.3275,23927.0
2022-12-15 11:30:00,178.5,178.5,177.48,177.9,26255.0,166.3368,166.3368,165.3863,165.7777,26255.0
2022-12-15 12:00:00,177.93,178.44,177.87,178.17,18376.0,165.8056,166.2809,165.7497,166.0293,18376.0
2022-12-15 12:30:00,178.21,178.43,177.76,177.88,11205.0,166.0665,166.2716,165.6472,165.759,11205.0
2022-12-15 13:00:00,177.79,177.79,177.07,177.23,9326.0,165.6752,165.6752,165.0042,165.1533,9326.0
2022-12-15 13:30:00,177.21,177.5,177.15,177.43,11362.0,165.1347,165.4049,165.0788,165.3397,11362.0
2022-12-15 14:00:00,177.38,177.4,176.94,177.26,32378.0,165.2931,165.3117,164.8831,165.1813,32378.0
2022-12-15 14:30:00,177.43,178.84,177.36,178.64,26516.0,165.3397,166.6536,165.2745,166.4672,26516.0
2022-12-15 15:00:00,178.68,178.97,178.18,178.57,32347.0,166.5045,166.7748,166.0386,166.402,32347.0
2022-12-15 15:30:00,178.57,179.02,178.23,178.7,85483.0,166.402,166.8213,166.0852,166.5232,85483.0
2022-12-16 09:30:00,177.04,178.08,176.75,177.05,107642.0,164.9763,165.9454,164.706,164.9856,107642.0
2022-12-16 10:00:00,177.06,177.15,174.64,175.27,44426.0,164.9949,165.0788,162.7398,163.3269,44426.0
2022-12-16 10:30:00,175.32,175.58,174.82,175.37,28871.0,163.3735,163.6158,162.9075,163.4201,28871.0
2022-12-16 11:00:00,175.39,176.94,175.32,176.94,31797.0,163.4387,164.8831,163.3735,164.8831,31797.0
2022-12-16 11:30:00,177.02,177.95,176.76,176.76,43094.0,164.9576,165.8243,164.7153,164.7153,43094.0
2022-12-16 12:00:00,176.75,176.93,175.77,175.98,28290.0,164.706,164.8738,163.7928,163.9885,28290.0
2022-12-16 12:30:00,175.93,176.64,175.84,175.84,15731.0,163.9419,164.6035,163.858,163.858,15731.0
2022-12-16 13:00:00,175.88,176.06,175.64,175.67,10054.0,163.8953,164.063,163.6717,163.6996,10054.0
2022-12-16 13:30:00,175.6,175.93,175.59,175.9,9881.0,163.6344,163.9419,163.6251,163.9139,9881.0
2022-12-16 14:00:00,175.85,176.15,175.62,175.68,18571.0,163.8674,164.1469,163.653,163.7089,18571.0
2022-12-16 14:30:00,175.67,176.45,175.36,176.41,21730.0,163.6996,164.4265,163.4107,164.3892,21730.0
2022-12-16 15:00:00,176.37,176.97,176.18,176.72,27247.0,164.3519,164.911,164.1749,164.6781,27247.0
2022-12-16 15:30:00,176.78,176.99,176.45,176.71,84825.0,164.734,164.9297,164.4265,164.6688,84825.0
2022-12-19 09:30:00,177.14,177.84,176.69,177.42,24839.0,165.0695,165.7218,164.6501,165.3304,24839.0
2022-12-19 10:00:00,177.33,177.73,176.86,177.46,20678.0,165.2465,165.6192,164.8085,165.3676,20678.0
2022-12-19 10:30:00,177.58,177.6,176.68,176.85,17524.0,165.4795,165.4981,164.6408,164.7992,17524.0
2022-12-19 11:00:00,176.8,177.24,176.54,177.17,11655.0,164.7526,165.1626,164.5103,165.0974,11655.0
2022-12-19 11:30:00,177.18,177.55,176.93,177.28,10796.0,165.1067,165.4515,164.8738,165.1999,10796.0
2022-12-19 12:00:00,177.37,177.58,176.69,176.69,15352.0,165.2838,165.4795,164.6501,164.6501,15352.0
2022-12-19 12:30:00,176.64,176.68,176.36,176.44,11885.0,164.6035,164.6408,164.3426,164.4172,11885.0
2022-12-19 13:00:00,176.47,176.49,175.73,175.85,15749.0,164.4451,164.4637,163.7555,163.8674,15749.0
2022-12-19 13:30:00,175.83,175.83,175.62,175.77,8433.0,163.8487,163.8487,163.653,163.7928,8433.0
2022-12-19 14:00:00,175.72,175.72,175.21,175.25,14840.0,163.7462,163.7462,163.271,163.3082,14840.0
2022-12-19 14:30:00,175.31,175.48,175.13,175.18,12582.0,163.3642,163.5226,163.1964,163.243,12582.0
2022-12-19 15:00:00,175.13,175.39,174.88,175.38,17925.0,163.1964,163.4387,162.9635,163.4294,17925.0
2022-12-19 15:30:00,175.37,175.9,175.35,175.84,67082.0,163.4201,163.9139,163.4014,163.858,67082.0
2022-12-20 09:30:00,176.11,176.93,175.52,176.14,30734.0,164.1096,164.8738,163.5598,164.1376,30734.0
2022-12-20 10:00:00,176.27,176.47,175.63,176.33,17327.0,164.2587,164.4451,163.6623,164.3146,17327.0
2022-12-20 10:30:00,176.32,176.53,175.92,176.07,22018.0,164.3053,164.501,163.9326,164.0724,22018.0
2022-12-20 11:00:00,176.11,176.11,175.3,175.3,15170.0,164.1096,164.1096,163.3548,163.3548,15170.0
2022-12-20 11:30:00,175.42,175.73,175.19,175.69,13046.0,163.4667,163.7555,163.2523,163.7183,13046.0
2022-12-20 12:00:00,175.77,176.44,175.71,176.41,17174.0,163.7928,164.4172,163.7369,164.3892,17174.0
2022-12-20 12:30:00,176.41,176.5,175.99,176.44,10726.0,164.3892,164.4731,163.9978,164.4172,10726.0
2022-12-20 13:00:00,176.44,176.82,176.16,176.63,17969.0,164.4172,164.7713,164.1562,164.5942,17969.0
2022-12-20 13:30:00,176.7,176.91,176.4,176.43,15381.0,164.6594,164.8551,164.3799,164.4078,15381.0
2022-12-20 14:00:00,176.46,176.76,176.39,176.6,16095.0,164.4358,164.7153,164.3706,164.5662,16095.0
2022-12-20 14:30:00,176.6,176.6,175.94,175.95,27114.0,164.5662,164.5662,163.9512,163.9605,27114.0
2022-12-20 15:00:00,175.92,176.06,175.57,176.06,21654.0,163.9326,164.063,163.6064,164.063,21654.0
2022-12-20 15:30:00,176.06,176.28,175.28,175.72,89147.0,164.063,164.2681,163.3362,163.7462,89147.0
2022-12-21 09:30:00,176.6,177.25,175.9,175.9,26073.0,164.5662,165.172,163.9139,163.9139,26073.0
2022-12-21 10:00:00,176.16,177.31,176.06,177.31,16131.0,164.1562,165.2279,164.063,165.2279,16131.0
2022-12-21 10:30:00,177.31,178.39,177.26,178.34,9340.0,165.2279,166.2343,165.1813,166.1877,9340.0
2022-12-21 11:00:00,178.5,178.58,177.94,177.97,8080.0,166.3368,166.4113,165.8149,165.8429,8080.0
2022-12-21 11:30:00,178.0,178.07,177.17,177.3,17201.0,165.8709,165.9361,165.0974,165.2186,17201.0
2022-12-21 12:00:00,177.35,177.35,176.92,177.07,10630.0,165.2651,165.2651,164.8644,165.0042,10630.0
2022-12-21 12:30:00,177.06,177.42,177.06,177.42,6730.0,164.9949,165.3304,164.9949,165.3304,6730.0
2022-12-21 13:00:00,177.44,177.83,177.44,177.72,5765.0,165.349,165.7124,165.349,165.6099,5765.0
2022-12-21 13:30:00,177.63,178.13,177.63,178.04,5181.0,165.5261,165.992,165.5261,165.9081,5181.0
2022-12-21 14:00:00,178.13,178.5,178.13,178.17,9723.0,165.992,166.3368,165.992,166.0293,9723.0
2022-12-21 14:30:00,178.12,178.37,177.98,178.05,6307.0,165.9827,166.2156,165.8522,165.9174,6307.0
2022-12-21 15:00:00,178.05,178.11,177.45,177.45,15080.0,165.9174,165.9734,165.3583,165.3583,15080.0
2022-12-21 15:30:00,177.5,178.02,177.38,177.95,71590.0,165.4049,165.8895,165.2931,165.8243,71590.0
2022-12-22 09:30:00,176.73,176.89,174.32,175.06,22910.0,164.6874,164.8365,162.4416,163.1312,22910.0
2022-12-22 10:00:00,174.89,174.96,174.26,174.84,15708.0,162.9728,163.038,162.3857,162.9262,15708.0
2022-12-22 10:30:00,174.69,175.29,174.57,174.91,16591.0,162.7864,163.3455,162.6746,162.9914,16591.0
2022-12-22 11:00:00,174.91,175.21,174.73,175.19,7168.0,162.9914,163.271,162.8237,163.2523,7168.0
2022-12-22 11:30:00,175.31,175.71,175.04,175.11,20518.0,163.3642,163.7369,163.1125,163.1778,20518.0
2022-12-22 12:00:00,175.16,175.6,174.68,174.68,9255.0,163.2244,163.6344,162.7771,162.7771,9255.0
2022-12-22 12:30:00,174.72,174.72,174.17,174.17,6979.0,162.8144,162.8144,162.3018,162.3018,6979.0
2022-12-22 13:00:00,174.15,174.15,173.61,174.02,12041.0,162.2832,162.2832,161.78,162.1621,12041.0
2022-12-22 13:30:00,173.97,173.99,173.45,173.77,12573.0,162.1155,162.1341,161.6309,161.9291,12573.0
2022-12-22 14:00:00,173.85,174.3,173.63,174.3,27150.0,162.0036,162.423,161.7986,162.423,27150.0
2022-12-22 14:30:00,174.19,174.92,174.19,174.92,13525.0,162.3205,163.0007,162.3205,163.0007,13525.0
2022-12-22 15:00:00,174.96,175.04,174.62,174.98,27822.0,163.038,163.1125,162.7212,163.0566,27822.0
2022-12-22 15:30:00,175.02,175.11,174.13,175.0,96867.0,163.0939,163.1778,162.2646,163.0753,96867.0
2022-12-23 09:30:00,174.99,175.12,174.07,174.82,25236.0,163.066,163.1871,162.2086,162.9075,25236.0
2022-12-23 10:00:00,175.44,176.0,175.23,175.82,3599.0,163.4853,164.0071,163.2896,163.8394,3599.0
2022-12-23 10:30:00,175.78,175.97,175.21,175.29,8147.0,163.8021,163.9792,163.271,163.3455,8147.0
2022-12-23 11:00:00,175.3,175.39,175.02,175.22,9347.0,163.3548,163.4387,163.0939,163.2803,9347.0
2022-12-23 11:30:00,175.31,176.04,175.26,175.91,27102.0,163.3642,164.0444,163.3176,163.9233,27102.0
2022-12-23 12:00:00,175.86,176.11,175.66,176.11,8106.0,163.8767,164.1096,163.6903,164.1096,8106.0
2022-12-23 12:30:00,176.1,176.25,175.59,175.69,6270.0,164.1003,164.2401,163.6251,163.7183,6270.0
2022-12-23 13:00:00,175.71,175.95,175.7,175.92,5532.0,163.7369,163.9605,163.7276,163.9326,5532.0
2022-12-23 13:30:00,175.95,176.1,175.53,175.72,5246.0,163.9605,164.1003,163.5692,163.7462,5246.0
2022-12-23 14:00:00,175.79,175.85,175.5,175.58,11312.0,163.8114,163.8674,163.5412,163.6158,11312.0
2022-12-23 14:30:00,175.68,176.33,175.68,176.33,5064.0,163.7089,164.3146,163.7089,164.3146,5064.0
2022-12-23 15:00:00,176.31,176.43,176.11,176.14,8474.0,164.296,164.4078,164.1096,164.1376,8474.0
2022-12-23 15:30:00,176.1,176.59,175.91,176.58,40217.0,164.1003,164.5569,163.9233,164.5476,40217.0
2022-12-27 09:30:00,177.3,177.71,176.63,177.47,12245.0,165.2186,165.6006,164.5942,165.377,12245.0
2022-12-27 10:00:00,177.38,178.11,177.11,177.76,6386.0,165.2931,165.9734,165.0415,165.6472,6386.0
2022-12-27 10:30:00,177.83,178.05,177.62,177.76,5305.0,165.7124,165.9174,165.5167,165.6472,5305.0
2022-12-27 11:00:00,177.66,178.05,177.49,177.73,9218.0,165.554,165.9174,165.3956,165.6192,9218.0
2022-12-27 11:30:00,177.83,177.98,177.32,177.96,13197.0,165.7124,165.8522,165.2372,165.8336,13197.0
2022-12-27 12:00:00,177.96,178.12,177.53,177.71,13124.0,165.8336,165.9827,165.4329,165.6006,13124.0
2022-12-27 12:30:00,177.75,177.89,177.56,177.81,12943.0,165.6379,165.7683,165.4608,165.6938,12943.0
2022-12-27 13:00:00,177.9,178.25,177.64,177.64,9471.0,165.7777,166.1038,165.5354,165.5354,9471.0
2022-12-27 13:30:00,177.65,177.75,177.39,177.39,10321.0,165.5447,165.6379,165.3024,165.3024,10321.0
2022-12-27 14:00:00,177.37,177.49,176.8,176.84,11138.0,165.2838,165.3956,164.7526,164.7899,11138.0
2022-12-27 14:30:00,176.84,177.12,176.6,177.12,13989.0,164.7899,165.0508,164.5662,165.0508,13989.0
2022-12-27 15:00:00,177.16,177.45,177.09,177.4,11245.0,165.0881,165.3583,165.0229,165.3117,11245.0
2022-12-27 15:30:00,177.41,177.67,177.0,177.3,99672.0,165.3211,165.5633,164.939,165.2186,99672.0
2022-12-28 09:30:00,177.29,178.36,177.27,177.55,16558.0,165.2092,166.2063,165.1906,165.4515,16558.0
2022-12-28 10:00:00,177.56,177.98,177.16,177.33,7554.0,165.4608,165.8522,165.0881,165.2465,7554.0
2022-12-28 10:30:00,177.12,177.84,177.12,177.13,9638.0,165.0508,165.7218,165.0508,165.0601,9638.0
2022-12-28 11:00:00,177.09,177.34,176.62,177.09,11593.0,165.0229,165.2558,164.5849,165.0229,11593.0
2022-12-28 11:30:00,177.12,177.29,176.71,176.71,11279.0,165.0508,165.2092,164.6688,164.6688,11279.0
2022-12-28 12:00:00,176.7,176.74,176.29,176.3,9522.0,164.6594,164.6967,164.2774,164.2867,9522.0
2022-12-28 12:30:00,176.38,176.9,176.23,176.9,7148.0,164.3612,164.8458,164.2215,164.8458,7148.0
2022-12-28 13:00:00,176.89,177.1,176.72,176.76,7863.0,164.8365,165.0322,164.6781,164.7153,7863.0
2022-12-28 13:30:00,176.65,176.76,176.49,176.66,11526.0,164.6128,164.7153,164.4637,164.6222,11526.0
2022-12-28 14:00:00,176.66,176.74,176.04,176.16,16975.0,164.6222,164.6967,164.0444,164.1562,16975.0
2022-12-28 14:30:00,176.16,176.71,176.09,176.27,10534.0,164.1562,164.6688,164.091,164.2587,10534.0
2022-12-28 15:00:00,176.28,176.29,175.28,175.45,10288.0,164.2681,164.2774,163.3362,163.4946,10288.0
2022-12-28 15:30:00,175.49,175.66,175.11,175.15,65893.0,163.5319,163.6903,163.1778,163.2151,65893.0
2022-12-29 09:30:00,175.7,176.4,175.67,176.32,10614.0,163.7276,164.3799,163.6996,164.3053,10614.0
2022-12-29 10:00:00,176.29,176.29,175.84,175.89,6622.0,164.2774,164.2774,163.858,163.9046,6622.0
2022-12-29 10:30:00,175.81,175.99,175.11,175.62,11815.0,163.8301,163.9978,163.1778,163.653,11815.0
2022-12-29 11:00:00,175.69,175.88,175.11,175.4,6246.0,163.7183,163.8953,163.1778,163.448,6246.0
2022-12-29 11:30:00,175.46,176.08,175.46,176.02,13032.0,163.5039,164.0817,163.5039,164.0258,13032.0
2022-12-29 12:00:00,176.05,176.48,176.05,176.22,11121.0,164.0537,164.4544,164.0537,164.2121,11121.0
2022-12-29 12:30:00,176.28,176.35,175.9,176.21,7746.0,164.2681,164.3333,163.9139,164.2028,7746.0
2022-12-29 13:00:00,176.26,176.3,175.62,175.62,8124.0,164.2494,164.2867,163.653,163.653,8124.0
2022-12-29 13:30:00,175.64,175.97,175.52,175.84,8396.0,163.6717,163.9792,163.5598,163.858,8396.0
2022-12-29 14:00:00,175.89,176.13,175.88,176.03,5319.0,163.9046,164.1283,163.8953,164.0351,5319.0
2022-12-29 14:30:00,176.01,176.46,176.0,176.0,9748.0,164.0165,164.4358,164.0071,164.0071,9748.0
2022-12-29 15:00:00,175.96,176.07,175.26,175.32,17027.0,163.9699,164.0724,163.3176,163.3735,17027.0
2022-12-29 15:30:00,175.37,175.68,174.93,175.28,67521.0,163.4201,163.7089,163.01,163.3362,67521.0
2022-12-30 09:30:00,174.8,174.8,173.57,173.98,11747.0,162.8889,162.8889,161.7427,162.1248,11747.0
2022-12-30 10:00:00,174.0,174.44,173.7,174.17,9366.0,162.1434,162.5534,161.8639,162.3018,9366.0
2022-12-30 10:30:00,174.34,174.34,173.35,173.47,9206.0,162.4602,162.4602,161.5377,161.6495,9206.0
2022-12-30 11:00:00,173.48,173.9,173.41,173.78,10140.0,161.6588,162.0502,161.5936,161.9384,10140.0
2022-12-30 11:30:00,173.9,174.28,173.75,174.18,12561.0,162.0502,162.4043,161.9105,162.3112,12561.0
2022-12-30 12:00:00,174.24,174.36,174.03,174.14,10231.0,162.3671,162.4789,162.1714,162.2739,10231.0
2022-12-30 12:30:00,174.14,174.25,173.69,173.91,14282.0,162.2739,162.3764,161.8545,162.0595,14282.0
2022-12-30 13:00:00,173.94,173.94,172.83,173.04,12580.0,162.0875,162.0875,161.0531,161.2488,12580.0
2022-12-30 13:30:00,173.12,173.28,173.01,173.07,10378.0,161.3234,161.4725,161.2209,161.2768,10378.0
2022-12-30 14:00:00,173.07,173.07,172.46,172.51,22358.0,161.2768,161.2768,160.7084,160.7549,22358.0
2022-12-30 14:30:00,172.54,172.7,172.08,172.33,24750.0,160.7829,160.932,160.3542,160.5872,24750.0
2022-12-30 15:00:00,172.34,172.96,172.28,172.51,21226.0,160.5965,161.1743,160.5406,160.7549,21226.0
2022-12-30 15:30:00,172.58,173.52,172.58,173.5,107133.0,160.8202,161.6961,160.8202,161.6775,107133.0
2023-01-03 09:30:00,173.18,173.18,170.89,171.13,40054.0,161.3793,161.3793,159.2453,159.469,40054.0
2023-01-03 10:00:00,171.15,172.35,171.15,172.21,28653.0,159.4876,160.6058,159.4876,160.4754,28653.0
2023-01-03 10:30:00,172.15,172.38,171.72,171.88,58034.0,160.4195,160.6338,160.0188,160.1679,58034.0
2023-01-03 11:00:00,171.91,172.01,170.81,171.34,60202.0,160.1958,160.289,159.1708,159.6647,60202.0
2023-01-03 11:30:00,171.39,171.6,170.23,170.47,92093.0,159.7113,159.907,158.6303,158.854,92093.0
2023-01-03 12:00:00,170.47,170.55,169.8,169.92,42613.0,158.854,158.9285,158.2296,158.3414,42613.0
2023-01-03 12:30:00,169.93,171.28,169.92,170.62,44631.0,158.3508,159.6088,158.3414,158.9937,44631.0
2023-01-03 13:00:00,170.58,171.02,170.27,170.82,55339.0,158.9565,159.3665,158.6676,159.1801,55339.0
2023-01-03 13:30:00,170.87,171.0,170.38,170.91,66180.0,159.2267,159.3478,158.7701,159.264,66180.0
2023-01-03 14:00:00,170.97,170.98,169.71,169.78,42134.0,159.3199,159.3292,158.1457,158.211,42134.0
2023-01-03 14:30:00,169.72,170.16,168.92,169.84,41856.0,158.1551,158.5651,157.4096,158.2669,41856.0
2023-01-03 15:00:00,169.84,170.47,169.47,169.73,173655.0,158.2669,158.854,157.9221,158.1644,173655.0
2023-01-03 15:30:00,169.71,169.86,168.96,169.76,476388.0,158.1457,158.2855,157.4468,158.1923,476388.0
2023-01-04 09:30:00,169.71,171.32,169.58,170.92,46826.0,158.1457,159.646,158.0246,159.2733,46826.0
2023-01-04 10:00:00,170.8,170.92,169.52,170.12,16948.0,159.1615,159.2733,157.9687,158.5278,16948.0
2023-01-04 10:30:00,170.13,170.56,169.74,170.35,51229.0,158.5371,158.9378,158.1737,158.7421,51229.0
2023-01-04 11:00:00,170.35,170.59,170.12,170.48,52770.0,158.7421,158.9658,158.5278,158.8633,52770.0
2023-01-04 11:30:00,170.48,171.66,170.32,171.66,128869.0,158.8633,159.9629,158.7142,159.9629,128869.0
2023-01-04 12:00:00,171.66,172.1,171.3,171.53,24711.0,159.9629,160.3729,159.6274,159.8417,24711.0
2023-01-04 12:30:00,171.52,172.16,171.46,171.47,20185.0,159.8324,160.4288,159.7765,159.7858,20185.0
2023-01-04 13:00:00,171.42,172.0,171.25,171.99,14368.0,159.7392,160.2797,159.5808,160.2704,14368.0
2023-01-04 13:30:00,172.04,172.35,171.41,171.81,17544.0,160.317,160.6058,159.7299,160.1026,17544.0
2023-01-04 14:00:00,171.73,172.29,171.04,171.06,22763.0,160.0281,160.5499,159.3851,159.4038,22763.0
2023-01-04 14:30:00,171.02,171.3,170.61,171.25,24279.0,159.3665,159.6274,158.9844,159.5808,24279.0
2023-01-04 15:00:00,171.22,171.57,170.98,171.17,22798.0,159.5528,159.879,159.3292,159.5063,22798.0
2023-01-04 15:30:00,171.14,171.95,170.68,171.86,130485.0,159.4783,160.2331,159.0496,160.1492,130485.0
2023-01-05 09:30:00,171.58,171.7,169.87,170.2,21742.0,159.8883,160.0001,158.2948,158.6024,21742.0
2023-01-05 10:00:00,170.1,170.56,169.5,169.95,34739.0,158.5092,158.9378,157.9501,158.3694,34739.0
2023-01-05 10:30:00,170.02,170.33,169.03,169.03,24203.0,158.4346,158.7235,157.5121,157.5121,24203.0
2023-01-05 11:00:00,169.13,169.63,168.9,168.9,27194.0,157.6053,158.0712,157.3909,157.3909,27194.0
2023-01-05 11:30:00,168.96,169.01,167.68,167.92,28483.0,157.4468,157.4934,156.2541,156.4777,28483.0
2023-01-05 12:00:00,167.96,169.41,167.94,169.21,17308.0,156.515,157.8662,156.4964,157.6798,17308.0
2023-01-05 12:30:00,169.17,169.27,168.48,168.62,15644.0,157.6425,157.7357,156.9996,157.13,15644.0
2023-01-05 13:00:00,168.68,169.22,168.18,169.22,21737.0,157.1859,157.6891,156.72,157.6891,21737.0
2023-01-05 13:30:00,169.16,169.19,168.58,168.8,44592.0,157.6332,157.6612,157.0927,157.2978,44592.0
2023-01-05 14:00:00,168.81,169.23,168.39,168.4,23888.0,157.3071,157.6985,156.9157,156.925,23888.0
2023-01-05 14:30:00,168.42,168.86,168.27,168.3,36908.0,156.9436,157.3537,156.8039,156.8318,36908.0
2023-01-05 15:00:00,168.26,168.28,167.52,167.59,87505.0,156.7945,156.8132,156.105,156.1702,87505.0
2023-01-05 15:30:00,167.54,168.6,167.4,168.58,108110.0,156.1236,157.1114,155.9931,157.0927,108110.0
2023-01-06 09:30:00,170.05,170.49,169.05,169.88,78952.0,158.4626,158.8726,157.5307,158.3042,78952.0
2023-01-06 10:00:00,170.06,170.59,169.93,170.15,42522.0,158.4719,158.9658,158.3508,158.5558,42522.0
2023-01-06 10:30:00,170.15,171.08,170.15,170.98,34767.0,158.5558,159.4224,158.5558,159.3292,34767.0
2023-01-06 11:00:00,171.14,171.34,170.73,170.88,49063.0,159.4783,159.6647,159.0962,159.236,49063.0
2023-01-06 11:30:00,170.92,171.3,170.81,171.03,40347.0,159.2733,159.6274,159.1708,159.3758,40347.0
2023-01-06 12:00:00,171.03,171.04,169.88,169.88,20799.0,159.3758,159.3851,158.3042,158.3042,20799.0
2023-01-06 12:30:00,169.9,170.11,169.55,169.55,15692.0,158.3228,158.5185,157.9966,157.9966,15692.0
2023-01-06 13:00:00,169.58,169.79,169.39,169.7,16300.0,158.0246,158.2203,157.8475,158.1364,16300.0
2023-01-06 13:30:00,169.7,169.96,169.51,169.91,34119.0,158.1364,158.3787,157.9594,158.3321,34119.0
2023-01-06 14:00:00,169.91,170.72,169.89,170.39,27174.0,158.3321,159.0869,158.3135,158.7794,27174.0
2023-01-06 14:30:00,170.54,170.98,170.49,170.86,19730.0,158.9192,159.3292,158.8726,159.2174,19730.0
2023-01-06 15:00:00,170.78,171.17,170.46,170.5,27655.0,159.1428,159.5063,158.8446,158.8819,27655.0
2023-01-06 15:30:00,170.47,170.91,170.44,170.84,102314.0,158.854,159.264,158.826,159.1987,102314.0
2023-01-09 09:30:00,171.27,172.06,170.68,172.06,22612.0,159.5994,160.3356,159.0496,160.3356,22612.0
2023-01-09 10:00:00,172.06,172.28,171.59,171.59,13686.0,160.3356,160.5406,159.8976,159.8976,13686.0
2023-01-09 10:30:00,171.63,172.66,171.47,172.31,25392.0,159.9349,160.8947,159.7858,160.5686,25392.0
2023-01-09 11:00:00,172.41,173.04,172.36,172.53,18888.0,160.6618,161.2488,160.6152,160.7736,18888.0
2023-01-09 11:30:00,172.48,172.6,171.69,172.32,36937.0,160.727,160.8388,159.9908,160.5779,36937.0
2023-01-09 12:00:00,172.38,172.38,171.63,171.86,14379.0,160.6338,160.6338,159.9349,160.1492,14379.0
2023-01-09 12:30:00,171.76,171.93,171.39,171.5,21250.0,160.0561,160.2145,159.7113,159.8138,21250.0
2023-01-09 13:00:00,171.6,172.22,171.39,171.86,56405.0,159.907,160.4847,159.7113,160.1492,56405.0
2023-01-09 13:30:00,171.91,171.91,171.42,171.49,11920.0,160.1958,160.1958,159.7392,159.8045,11920.0
2023-01-09 14:00:00,171.62,171.76,170.92,170.93,15419.0,159.9256,160.0561,159.2733,159.2826,15419.0
2023-01-09 14:30:00,170.98,171.08,170.51,170.51,20582.0,159.3292,159.4224,158.8912,158.8912,20582.0
2023-01-09 15:00:00,170.52,170.66,170.23,170.26,27528.0,158.9005,159.031,158.6303,158.6583,27528.0
2023-01-09 15:30:00,170.31,170.95,170.24,170.37,95274.0,158.7049,159.3012,158.6396,158.7608,95274.0
2023-01-10 09:30:00,170.55,170.99,169.11,169.34,36558.0,158.9285,159.3385,157.5866,157.801,36558.0
2023-01-10 10:00:00,169.5,169.58,168.69,168.95,35856.0,157.9501,158.0246,157.1952,157.4375,35856.0
2023-01-10 10:30:00,168.95,169.08,168.09,169.03,20786.0,157.4375,157.5587,156.6361,157.5121,20786.0
2023-01-10 11:00:00,169.11,169.27,168.58,169.12,29159.0,157.5866,157.7357,157.0927,157.5959,29159.0
2023-01-10 11:30:00,169.12,169.77,168.88,169.62,34749.0,157.5959,158.2017,157.3723,158.0619,34749.0
2023-01-10 12:00:00,169.59,169.6,168.64,168.82,17708.0,158.0339,158.0432,157.1487,157.3164,17708.0
2023-01-10 12:30:00,168.81,169.21,168.81,169.21,18803.0,157.3071,157.6798,157.3071,157.6798,18803.0
2023-01-10 13:00:00,169.08,169.27,168.81,169.25,14106.0,157.5587,157.7357,157.3071,157.7171,14106.0
2023-01-10 13:30:00,169.26,169.57,169.25,169.46,22770.0,157.7264,158.0153,157.7171,157.9128,22770.0
2023-01-10 14:00:00,169.5,169.58,169.1,169.4,43483.0,157.9501,158.0246,157.5773,157.8569,43483.0
2023-01-10 14:30:00,169.4,169.83,169.13,169.19,48843.0,157.8569,158.2576,157.6053,157.6612,48843.0
2023-01-10 15:00:00,169.21,169.65,169.01,169.54,34141.0,157.6798,158.0898,157.4934,157.9873,34141.0
2023-01-10 15:30:00,169.59,170.01,169.43,169.79,87035.0,158.0339,158.4253,157.8848,158.2203,87035.0
2023-01-11 09:30:00,170.15,170.84,170.15,170.54,12685.0,158.5558,159.1987,158.5558,158.9192,12685.0
2023-01-11 10:00:00,170.55,171.21,170.45,170.7,21554.0,158.9285,159.5435,158.8353,159.0683,21554.0
2023-01-11 10:30:00,170.71,170.79,170.1,170.37,21484.0,159.0776,159.1521,158.5092,158.7608,21484.0
2023-01-11 11:00:00,170.41,170.66,169.84,169.95,18920.0,158.798,159.031,158.2669,158.3694,18920.0
2023-01-11 11:30:00,169.92,169.92,169.05,169.39,26191.0,158.3414,158.3414,157.5307,157.8475,26191.0
2023-01-11 12:00:00,169.45,169.82,169.23,169.57,18195.0,157.9035,158.2482,157.6985,158.0153,18195.0
2023-01-11 12:30:00,169.64,170.06,169.54,169.77,12204.0,158.0805,158.4719,157.9873,158.2017,12204.0
2023-01-11 13:00:00,169.75,169.89,169.25,169.61,27049.0,158.183,158.3135,157.7171,158.0526,27049.0
2023-01-11 13:30:00,169.63,169.76,169.31,169.43,12400.0,158.0712,158.1923,157.773,157.8848,12400.0
2023-01-11 14:00:00,169.47,169.78,169.31,169.72,13633.0,157.9221,158.211,157.773,158.1551,13633.0
2023-01-11 14:30:00,169.74,169.87,169.41,169.47,17199.0,158.1737,158.2948,157.8662,157.9221,17199.0
2023-01-11 15:00:00,169.51,169.94,169.36,169.57,45670.0,157.9594,158.3601,157.8196,158.0153,45670.0
2023-01-11 15:30:00,169.57,169.67,169.04,169.11,357776.0,158.0153,158.1085,157.5214,157.5866,357776.0
2023-01-12 09:30:00,169.34,169.34,167.54,168.62,28958.0,157.801,157.801,156.1236,157.13,28958.0
2023-01-12 10:00:00,168.7,169.39,168.29,169.03,13462.0,157.2046,157.8475,156.8225,157.5121,13462.0
2023-01-12 10:30:00,169.17,169.32,168.25,168.56,43059.0,157.6425,157.7823,156.7852,157.0741,43059.0
2023-01-12 11:00:00,168.43,168.74,168.2,168.67,27867.0,156.953,157.2418,156.7386,157.1766,27867.0
2023-01-12 11:30:00,168.71,168.91,168.14,168.26,30555.0,157.2139,157.4003,156.6827,156.7945,30555.0
2023-01-12 12:00:00,168.3,168.77,168.26,168.5,23054.0,156.8318,157.2698,156.7945,157.0182,23054.0
2023-01-12 12:30:00,168.55,169.09,168.49,169.09,16351.0,157.0648,157.568,157.0089,157.568,16351.0
2023-01-12 13:00:00,169.0,169.2,168.64,168.71,30624.0,157.4841,157.6705,157.1487,157.2139,30624.0
2023-01-12 13:30:00,168.69,169.46,168.5,169.44,181273.0,157.1952,157.9128,157.0182,157.8941,181273.0
2023-01-12 14:00:00,169.38,169.67,169.09,169.27,34774.0,157.8382,158.1085,157.568,157.7357,34774.0
2023-01-12 14:30:00,169.21,169.34,168.72,169.09,22063.0,157.6798,157.801,157.2232,157.568,22063.0
2023-01-12 15:00:00,169.09,169.36,168.62,168.78,23537.0,157.568,157.8196,157.13,157.2791,23537.0
2023-01-12 15:30:00,168.8,169.01,168.59,168.98,91676.0,157.2978,157.4934,157.1021,157.4655,91676.0
2023-01-13 09:30:00,168.22,169.52,168.1,169.31,31719.0,156.7573,157.9687,156.6454,157.773,31719.0
2023-01-13 10:00:00,169.17,170.1,169.17,169.85,37799.0,157.6425,158.5092,157.6425,158.2762,37799.0
2023-01-13 10:30:00,169.74,169.83,169.13,169.69,29817.0,158.1737,158.2576,157.6053,158.1271,29817.0
2023-01-13 11:00:00,169.7,170.1,169.15,169.79,148371.0,158.1364,158.5092,157.6239,158.2203,148371.0
2023-01-13 11:30:00,169.7,169.74,169.26,169.37,14751.0,158.1364,158.1737,157.7264,157.8289,14751.0
2023-01-13 12:00:00,169.36,169.36,168.87,169.19,12705.0,157.8196,157.8196,157.363,157.6612,12705.0
2023-01-13 12:30:00,169.13,169.2,168.78,169.06,10658.0,157.6053,157.6705,157.2791,157.54,10658.0
2023-01-13 13:00:00,169.08,169.18,168.77,168.81,11258.0,157.5587,157.6519,157.2698,157.3071,11258.0
2023-01-13 13:30:00,168.9,169.63,168.89,169.49,12438.0,157.3909,158.0712,157.3816,157.9407,12438.0
2023-01-13 14:00:00,169.49,169.52,169.0,169.22,13830.0,157.9407,157.9687,157.4841,157.6891,13830.0
2023-01-13 14:30:00,169.24,169.29,168.94,169.15,30135.0,157.7078,157.7544,157.4282,157.6239,30135.0
2023-01-13 15:00:00,169.17,169.31,169.07,169.18,29780.0,157.6425,157.773,157.5494,157.6519,29780.0
2023-01-13 15:30:00,169.22,169.74,169.22,169.56,134861.0,157.6891,158.1737,157.6891,158.006,134861.0
2023-01-17 09:30:00,170.17,170.66,169.93,170.25,30064.0,158.5744,159.031,158.3508,158.6489,30064.0
2023-01-17 10:00:00,170.29,170.66,169.92,170.06,27120.0,158.6862,159.031,158.3414,158.4719,27120.0
2023-01-17 10:30:00,170.09,170.13,168.87,168.95,25414.0,158.4998,158.5371,157.363,157.4375,25414.0
2023-01-17 11:00:00,168.92,169.49,168.82,169.49,37777.0,157.4096,157.9407,157.3164,157.9407,37777.0
2023-01-17 11:30:00,169.46,169.59,168.99,169.08,17836.0,157.9128,158.0339,157.4748,157.5587,17836.0
2023-01-17 12:00:00,169.07,169.27,168.93,168.94,11192.0,157.5494,157.7357,157.4189,157.4282,11192.0
2023-01-17 12:30:00,168.92,169.29,168.82,168.85,10313.0,157.4096,157.7544,157.3164,157.3443,10313.0
2023-01-17 13:00:00,168.93,168.99,168.63,168.92,12454.0,157.4189,157.4748,157.1393,157.4096,12454.0
2023-01-17 13:30:00,168.94,169.24,168.81,168.88,14514.0,157.4282,157.7078,157.3071,157.3723,14514.0
2023-01-17 14:00:00,168.81,168.95,168.17,168.25,10067.0,157.3071,157.4375,156.7107,156.7852,10067.0
2023-01-17 14:30:00,168.35,168.91,168.34,168.72,11087.0,156.8784,157.4003,156.8691,157.2232,11087.0
2023-01-17 15:00:00,168.75,168.86,168.17,168.34,22526.0,157.2512,157.3537,156.7107,156.8691,22526.0
2023-01-17 15:30:00,168.38,168.59,168.07,168.56,102393.0,156.9064,157.1021,156.6175,157.0741,102393.0
2023-01-18 09:30:00,169.03,169.72,168.58,169.65,19144.0,157.5121,158.1551,157.0927,158.0898,19144.0
2023-01-18 10:00:00,169.74,170.0,169.4,169.9,35866.0,158.1737,158.416,157.8569,158.3228,35866.0
2023-01-18 10:30:00,169.92,169.96,168.6,168.75,42706.0,158.3414,158.3787,157.1114,157.2512,42706.0
2023-01-18 11:00:00,168.79,168.99,167.71,168.25,25804.0,157.2884,157.4748,156.282,156.7852,25804.0
2023-01-18 11:30:00,168.19,168.28,167.78,167.85,23793.0,156.7293,156.8132,156.3473,156.4125,23793.0
2023-01-18 12:00:00,167.87,167.93,167.39,167.4,14507.0,156.4311,156.487,155.9838,155.9931,14507.0
2023-01-18 12:30:00,167.46,167.71,167.11,167.19,10065.0,156.0491,156.282,155.7229,155.7975,10065.0
2023-01-18 13:00:00,167.17,167.34,166.89,167.34,13756.0,155.7788,155.9372,155.5179,155.9372,13756.0
2023-01-18 13:30:00,167.34,167.74,167.26,167.52,12365.0,155.9372,156.31,155.8627,156.105,12365.0
2023-01-18 14:00:00,167.53,167.58,167.04,167.04,14078.0,156.1143,156.1609,155.6577,155.6577,14078.0
2023-01-18 14:30:00,167.09,167.18,166.72,166.81,12975.0,155.7043,155.7881,155.3595,155.4434,12975.0
2023-01-18 15:00:00,166.75,166.76,166.45,166.46,22261.0,155.3874,155.3968,155.1079,155.1172,22261.0
2023-01-18 15:30:00,166.46,166.58,165.89,166.2,144142.0,155.1172,155.229,154.586,154.8749,144142.0
2023-01-19 09:30:00,165.79,165.79,164.82,164.93,29298.0,154.4929,154.4929,153.589,153.6915,29298.0
2023-01-19 10:00:00,164.95,164.96,162.43,162.44,52919.0,153.7101,153.7194,151.3618,151.3711,52919.0
2023-01-19 10:30:00,162.38,162.63,161.91,162.63,43683.0,151.3152,151.5482,150.8772,151.5482,43683.0
2023-01-19 11:00:00,162.68,163.39,162.68,163.0,22356.0,151.5948,152.2564,151.5948,151.893,22356.0
2023-01-19 11:30:00,162.98,163.09,162.57,162.84,30204.0,151.8743,151.9768,151.4923,151.7439,30204.0
2023-01-19 12:00:00,162.89,163.39,162.89,162.96,23077.0,151.7905,152.2564,151.7905,151.8557,23077.0
2023-01-19 12:30:00,162.92,162.92,162.17,162.65,17120.0,151.8184,151.8184,151.1195,151.5668,17120.0
2023-01-19 13:00:00,162.65,162.77,162.42,162.55,20570.0,151.5668,151.6786,151.3525,151.4736,20570.0
2023-01-19 13:30:00,162.58,162.74,162.19,162.41,25910.0,151.5016,151.6507,151.1382,151.3432,25910.0
2023-01-19 14:00:00,162.45,162.66,162.34,162.54,19548.0,151.3804,151.5761,151.2779,151.4643,19548.0
2023-01-19 14:30:00,162.56,162.72,162.26,162.35,45038.0,151.483,151.6321,151.2034,151.2873,45038.0
2023-01-19 15:00:00,162.36,162.57,161.7,161.88,41854.0,151.2966,151.4923,150.6816,150.8493,41854.0
2023-01-19 15:30:00,161.86,161.95,161.27,161.3,115802.0,150.8307,150.9145,150.2809,150.3088,115802.0
2023-01-20 09:30:00,161.81,161.81,159.97,160.29,89433.0,150.7841,150.7841,149.0694,149.3676,89433.0
2023-01-20 10:00:00,160.26,161.07,160.15,160.84,18293.0,149.3397,150.0945,149.2372,149.8802,18293.0
2023-01-20 10:30:00,160.89,160.91,160.41,160.46,31812.0,149.9267,149.9454,149.4795,149.526,31812.0
2023-01-20 11:00:00,160.53,160.95,160.51,160.88,41440.0,149.5913,149.9827,149.5726,149.9174,41440.0
2023-01-20 11:30:00,160.88,161.01,160.53,160.61,39825.0,149.9174,150.0386,149.5913,149.6658,39825.0
2023-01-20 12:00:00,160.61,160.72,160.44,160.62,27886.0,149.6658,149.7683,149.5074,149.6751,27886.0
2023-01-20 12:30:00,160.62,160.77,160.51,160.77,21859.0,149.6751,149.8149,149.5726,149.8149,21859.0
2023-01-20 13:00:00,160.74,160.78,160.31,160.53,19117.0,149.787,149.8242,149.3863,149.5913,19117.0
2023-01-20 13:30:00,160.56,160.94,160.56,160.82,22718.0,149.6192,149.9733,149.6192,149.8615,22718.0
2023-01-20 14:00:00,160.82,160.97,160.68,160.96,26475.0,149.8615,150.0013,149.7311,149.992,26475.0
2023-01-20 14:30:00,161.0,161.46,160.96,161.33,55437.0,150.0293,150.4579,149.992,150.3368,55437.0
2023-01-20 15:00:00,161.37,161.64,161.16,161.2,40270.0,150.374,150.6256,150.1784,150.2156,40270.0
2023-01-20 15:30:00,161.21,162.05,160.93,161.63,352089.0,150.2249,151.0077,149.964,150.6163,352089.0
2023-01-23 09:30:00,162.69,163.22,162.39,162.7,36038.0,151.6041,152.098,151.3245,151.6134,36038.0
2023-01-23 10:00:00,162.7,163.17,162.6,162.92,35427.0,151.6134,152.0514,151.5202,151.8184,35427.0
2023-01-23 10:30:00,162.89,163.22,162.74,162.8,31382.0,151.7905,152.098,151.6507,151.7066,31382.0
2023-01-23 11:00:00,162.78,163.45,162.63,163.0,28939.0,151.688,152.3123,151.5482,151.893,28939.0
2023-01-23 11:30:00,162.92,163.81,162.81,163.81,23703.0,151.8184,152.6478,151.7159,152.6478,23703.0
2023-01-23 12:00:00,163.76,163.76,163.06,163.56,11830.0,152.6012,152.6012,151.9489,152.4148,11830.0
2023-01-23 12:30:00,163.56,163.86,163.46,163.68,15572.0,152.4148,152.6944,152.3216,152.5266,15572.0
2023-01-23 13:00:00,163.71,163.93,163.57,163.67,13704.0,152.5546,152.7596,152.4241,152.5173,13704.0
2023-01-23 13:30:00,163.7,163.84,163.32,163.34,29704.0,152.5453,152.6757,152.1912,152.2098,29704.0
2023-01-23 14:00:00,163.3,163.3,162.21,162.24,28695.0,152.1725,152.1725,151.1568,151.1848,28695.0
2023-01-23 14:30:00,162.16,162.35,161.3,161.74,37962.0,151.1102,151.2873,150.3088,150.7188,37962.0
2023-01-23 15:00:00,161.79,162.41,161.74,162.27,26683.0,150.7654,151.3432,150.7188,151.2127,26683.0
2023-01-23 15:30:00,162.29,162.74,162.11,162.66,75904.0,151.2314,151.6507,151.0636,151.5761,75904.0
2023-01-24 09:30:00,163.1,163.38,162.05,162.49,29366.0,151.9862,152.2471,151.0077,151.4177,29366.0
2023-01-24 10:00:00,162.48,164.68,162.47,164.66,40115.0,151.4084,153.4585,151.3991,153.4399,40115.0
2023-01-24 10:30:00,164.6,166.53,164.6,166.29,42801.0,153.3839,155.1824,153.3839,154.9588,42801.0
2023-01-24 11:00:00,166.28,166.75,165.69,166.49,42959.0,154.9495,155.3874,154.3997,155.1452,42959.0
2023-01-24 11:30:00,166.5,166.66,165.72,165.81,21299.0,155.1545,155.3036,154.4276,154.5115,21299.0
2023-01-24 12:00:00,165.83,166.37,165.71,166.33,25246.0,154.5301,155.0333,154.4183,154.9961,25246.0
2023-01-24 12:30:00,166.25,166.29,165.95,166.05,17250.0,154.9215,154.9588,154.642,154.7351,17250.0
2023-01-24 13:00:00,166.06,166.11,165.55,165.78,20620.0,154.7445,154.7911,154.2692,154.4835,20620.0
2023-01-24 13:30:00,165.78,166.01,165.53,165.9,19088.0,154.4835,154.6979,154.2506,154.5954,19088.0
2023-01-24 14:00:00,165.87,165.91,165.36,165.56,20364.0,154.5674,154.6047,154.0922,154.2785,20364.0
2023-01-24 14:30:00,165.65,166.08,165.65,166.0,17045.0,154.3624,154.7631,154.3624,154.6885,17045.0
2023-01-24 15:00:00,166.0,166.15,165.74,165.88,21113.0,154.6885,154.8283,154.4463,154.5767,21113.0
2023-01-24 15:30:00,165.9,165.91,165.24,165.44,118675.0,154.5954,154.6047,153.9803,154.1667,118675.0
2023-01-25 09:30:00,164.65,164.73,163.93,164.49,56828.0,153.4305,153.5051,152.7596,153.2814,56828.0
2023-01-25 10:00:00,164.52,165.17,164.47,164.8,15346.0,153.3094,153.9151,153.2628,153.5703,15346.0
2023-01-25 10:30:00,164.74,165.0,164.34,164.94,21163.0,153.5144,153.7567,153.1417,153.7008,21163.0
2023-01-25 11:00:00,164.94,165.81,164.94,165.8,17190.0,153.7008,154.5115,153.7008,154.5022,17190.0
2023-01-25 11:30:00,165.84,166.16,165.48,166.02,21081.0,154.5394,154.8376,154.204,154.7072,21081.0
2023-01-25 12:00:00,166.01,166.05,165.22,165.46,14788.0,154.6979,154.7351,153.9617,154.1853,14788.0
2023-01-25 12:30:00,165.56,165.81,165.5,165.81,14139.0,154.2785,154.5115,154.2226,154.5115,14139.0
2023-01-25 13:00:00,165.81,166.25,165.81,166.2,15297.0,154.5115,154.9215,154.5115,154.8749,15297.0
2023-01-25 13:30:00,166.22,166.33,165.98,166.16,15322.0,154.8936,154.9961,154.6699,154.8376,15322.0
2023-01-25 14:00:00,166.28,166.33,165.91,166.05,17991.0,154.9495,154.9961,154.6047,154.7351,17991.0
2023-01-25 14:30:00,166.13,166.48,165.92,166.43,14290.0,154.8097,155.1358,154.614,155.0892,14290.0
2023-01-25 15:00:00,166.37,166.61,166.22,166.44,18977.0,155.0333,155.257,154.8936,155.0986,18977.0
2023-01-25 15:30:00,166.44,166.63,166.27,166.47,80948.0,155.0986,155.2756,154.9401,155.1265,80948.0
2023-01-26 09:30:00,167.0,168.19,166.65,166.72,39963.0,155.6204,156.7293,155.2943,155.3595,39963.0
2023-01-26 10:00:00,166.74,166.93,166.39,166.57,10302.0,155.3781,155.5552,155.052,155.2197,10302.0
2023-01-26 10:30:00,166.62,167.12,166.5,166.87,17344.0,155.2663,155.7322,155.1545,155.4993,17344.0
2023-01-26 11:00:00,166.91,167.4,166.69,166.93,13503.0,155.5365,155.9931,155.3315,155.5552,13503.0
2023-01-26 11:30:00,167.02,167.08,166.37,166.69,12270.0,155.639,155.695,155.0333,155.3315,12270.0
2023-01-26 12:00:00,166.68,167.27,166.68,166.94,8616.0,155.3222,155.872,155.3222,155.5645,8616.0
2023-01-26 12:30:00,166.95,167.56,166.95,167.2,23194.0,155.5738,156.1422,155.5738,155.8068,23194.0
2023-01-26 13:00:00,167.32,167.62,167.14,167.56,9153.0,155.9186,156.1982,155.7509,156.1422,9153.0
2023-01-26 13:30:00,167.62,167.91,167.38,167.59,17334.0,156.1982,156.4684,155.9745,156.1702,17334.0
2023-01-26 14:00:00,167.55,167.59,167.25,167.34,14101.0,156.1329,156.1702,155.8534,155.9372,14101.0
2023-01-26 14:30:00,167.34,167.71,167.34,167.57,12277.0,155.9372,156.282,155.9372,156.1516,12277.0
2023-01-26 15:00:00,167.59,167.87,167.58,167.78,19584.0,156.1702,156.4311,156.1609,156.3473,19584.0
2023-01-26 15:30:00,167.78,168.07,167.42,167.98,120433.0,156.3473,156.6175,156.0118,156.5336,120433.0
2023-01-27 09:30:00,168.14,168.14,167.33,167.42,20709.0,156.6827,156.6827,155.9279,156.0118,20709.0
2023-01-27 10:00:00,167.32,167.38,166.25,166.33,16123.0,155.9186,155.9745,154.9215,154.9961,16123.0
2023-01-27 10:30:00,166.29,166.34,165.29,165.69,26950.0,154.9588,155.0054,154.0269,154.3997,26950.0
2023-01-27 11:00:00,165.7,165.76,165.15,165.58,16496.0,154.409,154.4649,153.8965,154.2972,16496.0
2023-01-27 11:30:00,165.59,165.99,165.54,165.99,16617.0,154.3065,154.6792,154.2599,154.6792,16617.0
2023-01-27 12:00:00,165.98,166.01,165.24,165.53,17521.0,154.6699,154.6979,153.9803,154.2506,17521.0
2023-01-27 12:30:00,165.51,165.71,165.27,165.41,14671.0,154.2319,154.4183,154.0083,154.1387,14671.0
2023-01-27 13:00:00,165.4,165.71,165.4,165.53,16900.0,154.1294,154.4183,154.1294,154.2506,16900.0
2023-01-27 13:30:00,165.52,165.71,165.43,165.67,31279.0,154.2413,154.4183,154.1574,154.381,31279.0
2023-01-27 14:00:00,165.74,166.36,165.74,166.25,15899.0,154.4463,155.024,154.4463,154.9215,15899.0
2023-01-27 14:30:00,166.33,166.45,165.94,166.05,15319.0,154.9961,155.1079,154.6326,154.7351,15319.0
2023-01-27 15:00:00,166.05,166.38,165.98,166.11,13479.0,154.7351,155.0427,154.6699,154.7911,13479.0
2023-01-27 15:30:00,166.11,166.33,165.64,165.95,85086.0,154.7911,154.9961,154.3531,154.642,85086.0
2023-01-30 09:30:00,165.88,167.54,165.88,167.09,23574.0,154.5767,156.1236,154.5767,155.7043,23574.0
2023-01-30 10:00:00,167.14,167.73,166.64,167.68,17604.0,155.7509,156.3007,155.2849,156.2541,17604.0
2023-01-30 10:30:00,167.72,167.75,167.07,167.28,26684.0,156.2913,156.3193,155.6856,155.8813,26684.0
2023-01-30 11:00:00,167.29,167.51,166.97,167.02,19285.0,155.8906,156.0957,155.5924,155.639,19285.0
2023-01-30 11:30:00,167.13,167.13,166.49,166.66,11024.0,155.7415,155.7415,155.1452,155.3036,11024.0
2023-01-30 12:00:00,166.75,166.87,166.49,166.51,9054.0,155.3874,155.4993,155.1452,155.1638,9054.0
2023-01-30 12:30:00,166.52,166.86,166.45,166.52,10966.0,155.1731,155.4899,155.1079,155.1731,10966.0
2023-01-30 13:00:00,166.5,166.86,166.38,166.79,11537.0,155.1545,155.4899,155.0427,155.4247,11537.0
2023-01-30 13:30:00,166.75,166.85,166.2,166.49,14120.0,155.3874,155.4806,154.8749,155.1452,14120.0
2023-01-30 14:00:00,166.53,166.6,166.24,166.31,16191.0,155.1824,155.2477,154.9122,154.9774,16191.0
2023-01-30 14:30:00,166.22,166.36,165.84,165.95,18719.0,154.8936,155.024,154.5394,154.642,18719.0
2023-01-30 15:00:00,165.99,166.36,165.95,166.26,32685.0,154.6792,155.024,154.642,154.9308,32685.0
2023-01-30 15:30:00,166.19,166.74,166.14,166.65,66867.0,154.8656,155.3781,154.819,155.2943,66867.0
2023-01-31 09:30:00,167.15,167.75,166.39,166.69,34711.0,155.7602,156.3193,155.052,155.3315,34711.0
2023-01-31 10:00:00,166.57,166.84,166.05,166.19,30363.0,155.2197,155.4713,154.7351,154.8656,30363.0
2023-01-31 10:30:00,166.17,166.34,165.9,166.13,10267.0,154.847,155.0054,154.5954,154.8097,10267.0
2023-01-31 11:00:00,166.22,166.51,166.22,166.48,11532.0,154.8936,155.1638,154.8936,155.1358,11532.0
2023-01-31 11:30:00,166.47,166.73,166.23,166.59,16401.0,155.1265,155.3688,154.9029,155.2383,16401.0
2023-01-31 12:00:00,166.53,166.54,165.91,166.42,11169.0,155.1824,155.1918,154.6047,155.0799,11169.0
2023-01-31 12:30:00,166.35,166.61,166.17,166.31,13018.0,155.0147,155.257,154.847,154.9774,13018.0
2023-01-31 13:00:00,166.35,166.57,166.0,166.18,13876.0,155.0147,155.2197,154.6885,154.8563,13876.0
2023-01-31 13:30:00,166.16,166.46,166.12,166.32,12028.0,154.8376,155.1172,154.8004,154.9867,12028.0
2023-01-31 14:00:00,166.38,166.56,166.24,166.29,15586.0,155.0427,155.2104,154.9122,154.9588,15586.0
2023-01-31 14:30:00,166.29,166.58,166.26,166.43,15773.0,154.9588,155.229,154.9308,155.0892,15773.0
2023-01-31 15:00:00,166.38,166.46,165.92,166.05,19477.0,155.0427,155.1172,154.614,154.7351,19477.0
2023-01-31 15:30:00,166.07,167.83,166.02,167.82,98814.0,154.7538,156.3938,154.7072,156.3845,98814.0
2023-02-01 09:30:00,167.17,167.99,166.46,167.88,17965.0,155.7788,156.5429,155.1172,156.4404,17965.0
2023-02-01 10:00:00,167.67,167.67,166.94,167.08,18615.0,156.2448,156.2448,155.5645,155.695,18615.0
2023-02-01 10:30:00,167.04,167.09,165.73,166.08,45554.0,155.6577,155.7043,154.4369,154.7631,45554.0
2023-02-01 11:00:00,166.05,166.29,165.78,166.25,15491.0,154.7351,154.9588,154.4835,154.9215,15491.0
2023-02-01 11:30:00,166.25,166.47,165.93,166.0,20539.0,154.9215,155.1265,154.6233,154.6885,20539.0
2023-02-01 12:00:00,166.0,166.25,165.97,166.25,16404.0,154.6885,154.9215,154.6606,154.9215,16404.0
2023-02-01 12:30:00,166.27,166.28,165.99,166.0,15155.0,154.9401,154.9495,154.6792,154.6885,15155.0
2023-02-01 13:00:00,166.0,166.43,165.97,166.23,16207.0,154.6885,155.0892,154.6606,154.9029,16207.0
2023-02-01 13:30:00,166.25,166.62,166.23,166.54,10850.0,154.9215,155.2663,154.9029,155.1918,10850.0
2023-02-01 14:00:00,166.39,166.55,166.14,166.4,14510.0,155.052,155.2011,154.819,155.0613,14510.0
2023-02-01 14:30:00,166.48,167.95,166.05,167.66,37871.0,155.1358,156.5057,154.7351,156.2354,37871.0
2023-02-01 15:00:00,167.74,168.5,167.71,168.21,29704.0,156.31,157.0182,156.282,156.748,29704.0
2023-02-01 15:30:00,168.26,169.2,167.99,168.57,89966.0,156.7945,157.6705,156.5429,157.0834,89966.0
2023-02-02 09:30:00,168.54,168.86,167.65,168.63,38140.0,157.0555,157.3537,156.2261,157.1393,38140.0
2023-02-02 10:00:00,168.72,169.07,167.77,167.94,30290.0,157.2232,157.5494,156.3379,156.4964,30290.0
2023-02-02 10:30:00,168.02,169.38,167.9,169.09,56254.0,156.5709,157.8382,156.4591,157.568,56254.0
2023-02-02 11:00:00,169.15,169.95,168.95,169.36,44444.0,157.6239,158.3694,157.4375,157.8196,44444.0
2023-02-02 11:30:00,169.33,169.51,168.39,168.47,41804.0,157.7916,157.9594,156.9157,156.9902,41804.0
2023-02-02 12:00:00,168.38,169.33,168.22,169.14,29636.0,156.9064,157.7916,156.7573,157.6146,29636.0
2023-02-02 12:30:00,169.07,169.07,168.68,168.88,18106.0,157.5494,157.5494,157.1859,157.3723,18106.0
2023-02-02 13:00:00,168.93,169.3,168.84,169.0,19376.0,157.4189,157.7637,157.335,157.4841,19376.0
2023-02-02 13:30:00,168.94,169.89,168.94,169.89,46721.0,157.4282,158.3135,157.4282,158.3135,46721.0
2023-02-02 14:00:00,169.87,170.08,169.58,169.79,32369.0,158.2948,158.4905,158.0246,158.2203,32369.0
2023-02-02 14:30:00,169.85,170.28,169.6,170.12,21564.0,158.2762,158.6769,158.0432,158.5278,21564.0
2023-02-02 15:00:00,170.06,170.78,169.98,170.78,48279.0,158.4719,159.1428,158.3973,159.1428,48279.0
2023-02-02 15:30:00,170.82,170.92,170.48,170.75,175747.0,159.1801,159.2733,158.8633,159.1149,175747.0
2023-02-03 09:30:00,170.54,170.9,168.3,168.88,29471.0,158.9192,159.2547,156.8318,157.3723,29471.0
2023-02-03 10:00:00,168.78,169.68,168.61,169.35,16944.0,157.2791,158.1178,157.1207,157.8103,16944.0
2023-02-03 10:30:00,169.55,169.92,169.35,169.82,13146.0,157.9966,158.3414,157.8103,158.2482,13146.0
2023-02-03 11:00:00,169.83,169.83,169.25,169.42,12056.0,158.2576,158.2576,157.7171,157.8755,12056.0
2023-02-03 11:30:00,169.48,169.73,168.92,168.92,32387.0,157.9314,158.1644,157.4096,157.4096,32387.0
2023-02-03 12:00:00,168.99,169.34,168.96,169.14,10422.0,157.4748,157.801,157.4468,157.6146,10422.0
2023-02-03 12:30:00,169.17,169.7,169.17,169.58,15465.0,157.6425,158.1364,157.6425,158.0246,15465.0
2023-02-03 13:00:00,169.53,169.67,169.36,169.42,29791.0,157.978,158.1085,157.8196,157.8755,29791.0
2023-02-03 13:30:00,169.37,169.76,169.31,169.76,17809.0,157.8289,158.1923,157.773,158.1923,17809.0
2023-02-03 14:00:00,169.81,169.9,169.38,169.46,22052.0,158.2389,158.3228,157.8382,157.9128,22052.0
2023-02-03 14:30:00,169.46,169.51,168.99,168.99,55745.0,157.9128,157.9594,157.4748,157.4748,55745.0
2023-02-03 15:00:00,168.97,169.5,168.72,169.28,37821.0,157.4562,157.9501,157.2232,157.745,37821.0
2023-02-03 15:30:00,169.33,169.41,168.26,168.27,123525.0,157.7916,157.8662,156.7945,156.8039,123525.0
2023-02-06 09:30:00,168.08,168.79,167.12,167.59,41806.0,156.6268,157.2884,155.7322,156.1702,41806.0
2023-02-06 10:00:00,167.56,168.26,167.37,168.22,35819.0,156.1422,156.7945,155.9652,156.7573,35819.0
2023-02-06 10:30:00,168.22,169.12,167.96,168.67,28778.0,156.7573,157.5959,156.515,157.1766,28778.0
2023-02-06 11:00:00,168.68,169.15,168.67,169.1,24913.0,157.1859,157.6239,157.1766,157.5773,24913.0
2023-02-06 11:30:00,169.12,169.64,169.12,169.17,40959.0,157.5959,158.0805,157.5959,157.6425,40959.0
2023-02-06 12:00:00,169.16,169.3,168.43,168.43,33151.0,157.6332,157.7637,156.953,156.953,33151.0
2023-02-06 12:30:00,168.47,168.81,167.78,167.79,35010.0,156.9902,157.3071,156.3473,156.3566,35010.0
2023-02-06 13:00:00,167.83,168.42,167.68,168.23,51105.0,156.3938,156.9436,156.2541,156.7666,51105.0
2023-02-06 13:30:00,168.18,168.18,167.83,168.07,30281.0,156.72,156.72,156.3938,156.6175,30281.0
2023-02-06 14:00:00,168.07,168.47,168.02,168.17,114017.0,156.6175,156.9902,156.5709,156.7107,114017.0
2023-02-06 14:30:00,168.2,168.2,167.82,167.99,40852.0,156.7386,156.7386,156.3845,156.5429,40852.0
2023-02-06 15:00:00,168.02,168.97,167.86,168.33,285362.0,156.5709,157.4562,156.4218,156.8598,285362.0
2023-02-06 15:30:00,168.3,169.27,168.24,169.18,161856.0,156.8318,157.7357,156.7759,157.6519,161856.0
2023-02-07 09:30:00,168.67,169.01,167.68,167.84,24104.0,157.1766,157.4934,156.2541,156.4032,24104.0
2023-02-07 10:00:00,167.84,168.2,167.58,167.83,12928.0,156.4032,156.7386,156.1609,156.3938,12928.0
2023-02-07 10:30:00,167.82,167.87,167.35,167.38,28003.0,156.3845,156.4311,155.9466,155.9745,28003.0
2023-02-07 11:00:00,167.42,167.85,167.39,167.71,29199.0,156.0118,156.4125,155.9838,156.282,29199.0
2023-02-07 11:30:00,167.73,167.78,167.12,167.15,20090.0,156.3007,156.3473,155.7322,155.7602,20090.0
2023-02-07 12:00:00,167.24,167.37,166.94,167.01,14954.0,155.8441,155.9652,155.5645,155.6297,14954.0
2023-02-07 12:30:00,167.05,168.44,166.88,168.43,33760.0,155.667,156.9623,155.5086,156.953,33760.0
2023-02-07 13:00:00,168.52,169.04,167.67,167.69,12290.0,157.0368,157.5214,156.2448,156.2634,12290.0
2023-02-07 13:30:00,167.64,167.64,166.38,166.91,15432.0,156.2168,156.2168,155.0427,155.5365,15432.0
2023-02-07 14:00:00,166.96,168.52,166.96,168.42,14949.0,155.5831,157.0368,155.5831,156.9436,14949.0
2023-02-07 14:30:00,168.42,169.2,168.4,169.2,15207.0,156.9436,157.6705,156.925,157.6705,15207.0
2023-02-07 15:00:00,169.3,169.5,168.82,169.24,21595.0,157.7637,157.9501,157.3164,157.7078,21595.0
2023-02-07 15:30:00,169.2,169.45,168.81,168.97,67955.0,157.6705,157.9035,157.3071,157.4562,67955.0
2023-02-08 09:30:00,168.0,169.5,167.18,169.5,30485.0,156.5523,157.9501,155.7881,157.9501,30485.0
2023-02-08 10:00:00,169.38,169.87,168.91,169.81,29958.0,157.8382,158.2948,157.4003,158.2389,29958.0
2023-02-08 10:30:00,169.79,170.13,169.46,169.97,38182.0,158.2203,158.5371,157.9128,158.388,38182.0
2023-02-08 11:00:00,169.87,170.45,169.69,169.8,48005.0,158.2948,158.8353,158.1271,158.2296,48005.0
2023-02-08 11:30:00,169.78,169.94,168.99,169.29,37395.0,158.211,158.3601,157.4748,157.7544,37395.0
2023-02-08 12:00:00,169.36,169.59,169.15,169.33,18279.0,157.8196,158.0339,157.6239,157.7916,18279.0
2023-02-08 12:30:00,169.45,169.94,169.15,169.94,18615.0,157.9035,158.3601,157.6239,158.3601,18615.0
2023-02-08 13:00:00,170.05,170.49,169.85,170.37,28000.0,158.4626,158.8726,158.2762,158.7608,28000.0
2023-02-08 13:30:00,170.41,170.43,169.77,169.8,34410.0,158.798,158.8167,158.2017,158.2296,34410.0
2023-02-08 14:00:00,169.78,170.01,169.35,169.51,30475.0,158.211,158.4253,157.8103,157.9594,30475.0
2023-02-08 14:30:00,169.5,169.89,169.4,169.85,27273.0,157.9501,158.3135,157.8569,158.2762,27273.0
2023-02-08 15:00:00,169.84,169.85,169.16,169.62,27684.0,158.2669,158.2762,157.6332,158.0619,27684.0
2023-02-08 15:30:00,169.59,170.02,169.38,169.48,98513.0,158.0339,158.4346,157.8382,157.9314,98513.0
2023-02-09 09:30:00,170.35,171.25,170.31,170.74,26144.0,158.7421,159.5808,158.7049,159.1056,26144.0
2023-02-09 10:00:00,170.69,171.21,170.59,170.89,14508.0,159.059,159.5435,158.9658,159.2453,14508.0
2023-02-09 10:30:00,170.99,171.53,170.6,170.98,16013.0,159.3385,159.8417,158.9751,159.3292,16013.0
2023-02-09 11:00:00,170.99,171.17,169.9,169.98,23795.0,159.3385,159.5063,158.3228,158.3973,23795.0
2023-02-09 11:30:00,169.95,170.14,169.74,169.74,27353.0,158.3694,158.5464,158.1737,158.1737,27353.0
2023-02-09 12:00:00,169.82,170.25,169.77,169.78,33339.0,158.2482,158.6489,158.2017,158.211,33339.0
2023-02-09 12:30:00,169.79,169.81,168.89,169.12,25064.0,158.2203,158.2389,157.3816,157.5959,25064.0
2023-02-09 13:00:00,169.09,169.44,168.99,169.09,17740.0,157.568,157.8941,157.4748,157.568,17740.0
2023-02-09 13:30:00,169.09,169.36,168.83,169.2,19238.0,157.568,157.8196,157.3257,157.6705,19238.0
2023-02-09 14:00:00,169.15,169.24,168.62,168.66,23141.0,157.6239,157.7078,157.13,157.1673,23141.0
2023-02-09 14:30:00,168.69,169.37,168.69,169.27,21333.0,157.1952,157.8289,157.1952,157.7357,21333.0
2023-02-09 15:00:00,169.27,169.29,168.89,169.11,26587.0,157.7357,157.7544,157.3816,157.5866,26587.0
2023-02-09 15:30:00,169.09,170.09,168.97,169.25,148310.0,157.568,158.4998,157.4562,157.7171,148310.0
2023-02-10 09:30:00,169.11,170.54,168.93,170.4,22548.0,157.5866,158.9192,157.4189,158.7887,22548.0
2023-02-10 10:00:00,170.21,172.2,170.11,172.19,42078.0,158.6117,160.4661,158.5185,160.4568,42078.0
2023-02-10 10:30:00,172.33,172.87,171.33,171.91,64959.0,160.5872,161.0904,159.6554,160.1958,64959.0
2023-02-10 11:00:00,171.94,172.14,171.57,171.58,21920.0,160.2238,160.4102,159.879,159.8883,21920.0
2023-02-10 11:30:00,171.55,172.63,171.43,172.32,25529.0,159.8604,160.8668,159.7485,160.5779,25529.0
2023-02-10 12:00:00,172.2,172.41,172.04,172.31,12422.0,160.4661,160.6618,160.317,160.5686,12422.0
2023-02-10 12:30:00,172.33,172.75,172.31,172.56,16698.0,160.5872,160.9786,160.5686,160.8015,16698.0
2023-02-10 13:00:00,172.61,173.36,172.43,173.05,20280.0,160.8481,161.547,160.6804,161.2582,20280.0
2023-02-10 13:30:00,172.97,173.12,172.11,172.34,23765.0,161.1836,161.3234,160.3822,160.5965,23765.0
2023-02-10 14:00:00,172.38,172.45,171.92,172.36,17218.0,160.6338,160.699,160.2052,160.6152,17218.0
2023-02-10 14:30:00,172.4,172.74,172.3,172.65,25643.0,160.6524,160.9693,160.5593,160.8854,25643.0
2023-02-10 15:00:00,172.67,172.85,172.09,172.17,23468.0,160.904,161.0718,160.3636,160.4381,23468.0
2023-02-10 15:30:00,172.19,173.26,172.19,173.04,132493.0,160.4568,161.4538,160.4568,161.2488,132493.0
2023-02-13 09:30:00,173.02,174.27,172.69,174.27,31252.0,161.2302,162.395,160.9227,162.395,31252.0
2023-02-13 10:00:00,174.35,175.62,174.2,175.44,23788.0,162.4696,163.653,162.3298,163.4853,23788.0
2023-02-13 10:30:00,175.52,176.79,175.39,176.59,56914.0,163.5598,164.7433,163.4387,164.5569,56914.0
2023-02-13 11:00:00,176.69,177.39,175.57,175.58,34605.0,164.6501,165.3024,163.6064,163.6158,34605.0
2023-02-13 11:30:00,175.72,176.09,175.61,175.96,36626.0,163.7462,164.091,163.6437,163.9699,36626.0
2023-02-13 12:00:00,176.0,176.04,175.63,176.04,22325.0,164.0071,164.0444,163.6623,164.0444,22325.0
2023-02-13 12:30:00,176.03,176.74,175.91,176.59,27786.0,164.0351,164.6967,163.9233,164.5569,27786.0
2023-02-13 13:00:00,176.62,176.76,175.92,176.16,23309.0,164.5849,164.7153,163.9326,164.1562,23309.0
2023-02-13 13:30:00,176.16,176.85,176.16,176.73,15710.0,164.1562,164.7992,164.1562,164.6874,15710.0
2023-02-13 14:00:00,176.8,176.8,176.06,176.13,22373.0,164.7526,164.7526,164.063,164.1283,22373.0
2023-02-13 14:30:00,176.16,176.26,175.82,176.0,35170.0,164.1562,164.2494,163.8394,164.0071,35170.0
2023-02-13 15:00:00,175.99,176.14,175.61,176.11,33188.0,163.9978,164.1376,163.6437,164.1096,33188.0
2023-02-13 15:30:00,176.12,176.39,175.66,175.79,161797.0,164.119,164.3706,163.6903,163.8114,161797.0
2023-02-14 09:30:00,175.61,176.37,174.89,176.19,34009.0,163.6437,164.3519,162.9728,164.1842,34009.0
2023-02-14 10:00:00,176.22,176.81,176.09,176.44,21216.0,164.2121,164.7619,164.091,164.4172,21216.0
2023-02-14 10:30:00,176.37,176.4,175.7,175.89,33410.0,164.3519,164.3799,163.7276,163.9046,33410.0
2023-02-14 11:00:00,175.97,176.58,175.25,175.39,20865.0,163.9792,164.5476,163.3082,163.4387,20865.0
2023-02-14 11:30:00,175.35,175.42,174.99,175.39,24185.0,163.4014,163.4667,163.066,163.4387,24185.0
2023-02-14 12:00:00,175.34,175.82,175.16,175.65,24770.0,163.3921,163.8394,163.2244,163.681,24770.0
2023-02-14 12:30:00,175.65,175.99,175.64,175.87,39097.0,163.681,163.9978,163.6717,163.886,39097.0
2023-02-14 13:00:00,175.83,176.78,175.77,176.76,19575.0,163.8487,164.734,163.7928,164.7153,19575.0
2023-02-14 13:30:00,176.8,177.0,176.7,177.0,14320.0,164.7526,164.939,164.6594,164.939,14320.0
2023-02-14 14:00:00,177.02,177.26,176.61,176.95,16911.0,164.9576,165.1813,164.5756,164.8924,16911.0
2023-02-14 14:30:00,176.98,177.36,176.96,177.29,20875.0,164.9204,165.2745,164.9017,165.2092,20875.0
2023-02-14 15:00:00,177.27,177.63,177.03,177.47,33593.0,165.1906,165.5261,164.9669,165.377,33593.0
2023-02-14 15:30:00,177.46,177.56,176.52,176.59,135542.0,165.3676,165.4608,164.4917,164.5569,135542.0
2023-02-15 09:30:00,176.89,178.4,176.81,177.93,47439.0,164.8365,166.2436,164.7619,165.8056,47439.0
2023-02-15 10:00:00,178.0,178.7,177.95,178.59,39219.0,165.8709,166.5232,165.8243,166.4206,39219.0
2023-02-15 10:30:00,178.64,179.14,178.25,178.38,49007.0,166.4672,166.9332,166.1038,166.225,49007.0
2023-02-15 11:00:00,178.39,178.96,178.03,178.11,45936.0,166.2343,166.7654,165.8988,165.9734,45936.0
2023-02-15 11:30:00,178.11,178.54,177.85,178.4,19287.0,165.9734,166.3741,165.7311,166.2436,19287.0
2023-02-15 12:00:00,178.4,178.4,177.86,178.13,15437.0,166.2436,166.2436,165.7404,165.992,15437.0
2023-02-15 12:30:00,177.97,178.4,177.91,178.29,18025.0,165.8429,166.2436,165.787,166.1411,18025.0
2023-02-15 13:00:00,178.36,178.61,178.17,178.58,22441.0,166.2063,166.4393,166.0293,166.4113,22441.0
2023-02-15 13:30:00,178.65,179.26,178.6,179.08,18411.0,166.4766,167.045,166.43,166.8773,18411.0
2023-02-15 14:00:00,179.05,179.26,178.9,179.09,19525.0,166.8493,167.045,166.7095,166.8866,19525.0
2023-02-15 14:30:00,179.12,179.4,178.92,179.05,31060.0,166.9145,167.1755,166.7282,166.8493,31060.0
2023-02-15 15:00:00,179.07,179.83,179.07,179.83,48745.0,166.8679,167.5762,166.8679,167.5762,48745.0
2023-02-15 15:30:00,179.81,179.84,179.46,179.66,108523.0,167.5575,167.5855,167.2314,167.4177,108523.0
2023-02-16 09:30:00,178.88,179.33,178.41,178.56,20235.0,166.6909,167.1102,166.2529,166.3927,20235.0
2023-02-16 10:00:00,178.52,178.81,178.41,178.72,17059.0,166.3554,166.6257,166.2529,166.5418,17059.0
2023-02-16 10:30:00,178.72,178.84,178.27,178.49,20199.0,166.5418,166.6536,166.1225,166.3275,20199.0
2023-02-16 11:00:00,178.73,178.82,178.06,178.4,46712.0,166.5511,166.635,165.9268,166.2436,46712.0
2023-02-16 11:30:00,178.41,178.5,178.12,178.3,19076.0,166.2529,166.3368,165.9827,166.1504,19076.0
2023-02-16 12:00:00,178.3,178.69,178.3,178.52,36075.0,166.1504,166.5138,166.1504,166.3554,36075.0
2023-02-16 12:30:00,178.56,179.44,178.52,179.34,21139.0,166.3927,167.2127,166.3554,167.1195,21139.0
2023-02-16 13:00:00,179.46,179.64,179.22,179.27,15498.0,167.2314,167.3991,167.0077,167.0543,15498.0
2023-02-16 13:30:00,179.33,179.98,179.33,179.97,11547.0,167.1102,167.7159,167.1102,167.7066,11547.0
2023-02-16 14:00:00,180.0,180.46,180.0,180.3,22099.0,167.7346,168.1632,167.7346,168.0141,22099.0
2023-02-16 14:30:00,180.34,180.46,180.06,180.23,20710.0,168.0514,168.1632,167.7905,167.9489,20710.0
2023-02-16 15:00:00,180.22,180.23,179.56,179.56,35599.0,167.9396,167.9489,167.3246,167.3246,35599.0
2023-02-16 15:30:00,179.56,179.7,179.06,179.15,113373.0,167.3246,167.455,166.8586,166.9425,113373.0
2023-02-17 09:30:00,179.23,179.85,178.75,179.33,38297.0,167.017,167.5948,166.5697,167.1102,38297.0
2023-02-17 10:00:00,179.29,180.19,179.29,179.54,16766.0,167.0729,167.9116,167.0729,167.3059,16766.0
2023-02-17 10:30:00,179.58,180.08,179.05,179.19,17220.0,167.3432,167.8091,166.8493,166.9798,17220.0
2023-02-17 11:00:00,179.19,179.35,178.53,178.59,18021.0,166.9798,167.1289,166.3647,166.4206,18021.0
2023-02-17 11:30:00,178.57,179.11,178.51,179.0,21195.0,166.402,166.9052,166.3461,166.8027,21195.0
2023-02-17 12:00:00,179.01,180.21,178.97,180.21,13204.0,166.812,167.9303,166.7748,167.9303,13204.0
2023-02-17 12:30:00,180.24,180.33,179.66,179.9,13868.0,167.9582,168.0421,167.4177,167.6414,13868.0
2023-02-17 13:00:00,179.85,180.42,179.77,180.18,16385.0,167.5948,168.1259,167.5202,167.9023,16385.0
2023-02-17 13:30:00,180.13,180.27,179.82,179.94,15373.0,167.8557,167.9862,167.5668,167.6787,15373.0
2023-02-17 14:00:00,179.99,180.49,179.98,180.41,17589.0,167.7253,168.1912,167.7159,168.1166,17589.0
2023-02-17 14:30:00,180.49,180.64,180.24,180.55,15057.0,168.1912,168.331,167.9582,168.2471,15057.0
2023-02-17 15:00:00,180.56,180.73,180.26,180.27,25541.0,168.2564,168.4148,167.9769,167.9862,25541.0
2023-02-17 15:30:00,180.22,180.61,180.07,180.2,106332.0,167.9396,168.303,167.7998,167.9209,106332.0
2023-02-21 09:30:00,178.09,178.46,177.19,177.55,51087.0,165.9547,166.2995,165.116,165.4515,51087.0
2023-02-21 10:00:00,177.5,177.82,176.94,177.11,62012.0,165.4049,165.7031,164.8831,165.0415,62012.0
2023-02-21 10:30:00,177.0,177.16,176.39,176.53,31297.0,164.939,165.0881,164.3706,164.501,31297.0
2023-02-21 11:00:00,176.5,176.74,176.07,176.42,34432.0,164.4731,164.6967,164.0724,164.3985,34432.0
2023-02-21 11:30:00,176.39,176.73,175.96,176.25,40468.0,164.3706,164.6874,163.9699,164.2401,40468.0
2023-02-21 12:00:00,176.26,176.56,175.95,176.07,18815.0,164.2494,164.529,163.9605,164.0724,18815.0
2023-02-21 12:30:00,176.11,176.32,175.93,176.07,18465.0,164.1096,164.3053,163.9419,164.0724,18465.0
2023-02-21 13:00:00,176.04,176.08,175.37,175.41,13556.0,164.0444,164.0817,163.4201,163.4573,13556.0
2023-02-21 13:30:00,175.33,175.49,175.22,175.25,25151.0,163.3828,163.5319,163.2803,163.3082,25151.0
2023-02-21 14:00:00,175.26,175.54,175.17,175.53,35311.0,163.3176,163.5785,163.2337,163.5692,35311.0
2023-02-21 14:30:00,175.54,175.61,175.3,175.52,23043.0,163.5785,163.6437,163.3548,163.5598,23043.0
2023-02-21 15:00:00,175.54,175.65,175.25,175.56,25017.0,163.5785,163.681,163.3082,163.5971,25017.0
2023-02-21 15:30:00,175.57,175.65,174.37,174.39,152508.0,163.6064,163.681,162.4882,162.5068,152508.0
2023-02-22 09:30:00,175.57,176.28,175.01,175.35,35886.0,163.6064,164.2681,163.0846,163.4014,35886.0
2023-02-22 10:00:00,175.44,175.52,174.57,175.21,27989.0,163.4853,163.5598,162.6746,163.271,27989.0
2023-02-22 10:30:00,175.04,175.28,174.51,175.13,23613.0,163.1125,163.3362,162.6187,163.1964,23613.0
2023-02-22 11:00:00,175.07,175.2,174.67,174.99,15476.0,163.1405,163.2616,162.7678,163.066,15476.0
2023-02-22 11:30:00,175.02,175.58,174.94,175.22,23188.0,163.0939,163.6158,163.0194,163.2803,23188.0
2023-02-22 12:00:00,175.23,175.62,175.06,175.41,18782.0,163.2896,163.653,163.1312,163.4573,18782.0
2023-02-22 12:30:00,175.43,176.02,175.34,175.59,21690.0,163.476,164.0258,163.3921,163.6251,21690.0
2023-02-22 13:00:00,175.64,175.64,175.01,175.61,16633.0,163.6717,163.6717,163.0846,163.6437,16633.0
2023-02-22 13:30:00,175.63,175.69,175.14,175.34,29528.0,163.6623,163.7183,163.2057,163.3921,29528.0
2023-02-22 14:00:00,175.34,175.51,174.61,174.69,22803.0,163.3921,163.5505,162.7119,162.7864,22803.0
2023-02-22 14:30:00,174.64,174.69,173.94,173.99,24524.0,162.7398,162.7864,162.0875,162.1341,24524.0
2023-02-22 15:00:00,173.97,174.23,173.6,173.95,35137.0,162.1155,162.3577,161.7707,162.0968,35137.0
2023-02-22 15:30:00,173.95,174.45,173.57,173.93,124535.0,162.0968,162.5628,161.7427,162.0782,124535.0
2023-02-23 09:30:00,175.03,180.75,175.03,179.67,154977.0,163.1032,168.4335,163.1032,167.4271,154977.0
2023-02-23 10:00:00,179.77,180.31,178.94,179.24,97645.0,167.5202,168.0234,166.7468,167.0264,97645.0
2023-02-23 10:30:00,179.17,179.25,177.18,178.18,68467.0,166.9611,167.0357,165.1067,166.0386,68467.0
2023-02-23 11:00:00,178.19,179.88,176.76,177.36,70871.0,166.0479,167.6227,164.7153,165.2745,70871.0
2023-02-23 11:30:00,177.36,177.99,176.56,177.87,36028.0,165.2745,165.8615,164.529,165.7497,36028.0
2023-02-23 12:00:00,177.77,178.12,177.43,177.83,21742.0,165.6565,165.9827,165.3397,165.7124,21742.0
2023-02-23 12:30:00,177.87,178.35,177.65,178.0,35737.0,165.7497,166.197,165.5447,165.8709,35737.0
2023-02-23 13:00:00,178.0,179.07,177.98,179.0,31366.0,165.8709,166.8679,165.8522,166.8027,31366.0
2023-02-23 13:30:00,178.96,179.44,178.82,179.14,26819.0,166.7654,167.2127,166.635,166.9332,26819.0
2023-02-23 14:00:00,179.07,179.75,178.94,179.2,33962.0,166.8679,167.5016,166.7468,166.9891,33962.0
2023-02-23 14:30:00,179.17,179.76,179.16,179.46,33497.0,166.9611,167.5109,166.9518,167.2314,33497.0
2023-02-23 15:00:00,179.52,179.56,179.2,179.44,56787.0,167.2873,167.3246,166.9891,167.2127,56787.0
2023-02-23 15:30:00,179.39,180.01,179.39,179.76,170779.0,167.1661,167.7439,167.1661,167.5109,170779.0
2023-02-24 09:30:00,178.87,179.3,176.95,177.02,37660.0,166.6816,167.0823,164.8924,164.9576,37660.0
2023-02-24 10:00:00,176.92,178.76,176.64,177.96,31750.0,164.8644,166.5791,164.6035,165.8336,31750.0
2023-02-24 10:30:00,177.94,179.55,177.8,179.19,39711.0,165.8149,167.3152,165.6845,166.9798,39711.0
2023-02-24 11:00:00,179.21,179.58,179.14,179.48,39330.0,166.9984,167.3432,166.9332,167.25,39330.0
2023-02-24 11:30:00,179.51,180.02,179.18,179.28,45624.0,167.278,167.7532,166.9704,167.0636,45624.0
2023-02-24 12:00:00,179.25,180.04,179.2,179.9,22529.0,167.0357,167.7718,166.9891,167.6414,22529.0
2023-02-24 12:30:00,179.9,180.07,179.25,179.5,22101.0,167.6414,167.7998,167.0357,167.2686,22101.0
2023-02-24 13:00:00,179.47,179.69,179.08,179.24,18572.0,167.2407,167.4457,166.8773,167.0264,18572.0
2023-02-24 13:30:00,179.26,179.53,178.82,179.52,22002.0,167.045,167.2966,166.635,167.2873,22002.0
2023-02-24 14:00:00,179.58,179.81,179.15,179.25,27651.0,167.3432,167.5575,166.9425,167.0357,27651.0
2023-02-24 14:30:00,179.21,180.11,179.21,179.92,43275.0,166.9984,167.8371,166.9984,167.66,43275.0
2023-02-24 15:00:00,179.92,180.29,179.78,180.02,40152.0,167.66,168.0048,167.5296,167.7532,40152.0
2023-02-24 15:30:00,180.03,180.03,178.59,178.82,155800.0,167.7625,167.7625,166.4206,166.635,155800.0
2023-02-27 09:30:00,180.65,181.27,179.78,181.25,41750.0,168.3403,168.918,167.5296,168.8994,41750.0
2023-02-27 10:00:00,181.12,181.38,180.68,180.89,26066.0,168.7783,169.0205,168.3682,168.5639,26066.0
2023-02-27 10:30:00,181.0,181.0,179.81,180.33,48231.0,168.6664,168.6664,167.5575,168.0421,48231.0
2023-02-27 11:00:00,180.4,180.46,179.48,179.5,36527.0,168.1073,168.1632,167.25,167.2686,36527.0
2023-02-27 11:30:00,179.55,179.78,179.14,179.18,35155.0,167.3152,167.5296,166.9332,166.9704,35155.0
2023-02-27 12:00:00,179.19,179.46,178.81,179.14,27831.0,166.9798,167.2314,166.6257,166.9332,27831.0
2023-02-27 12:30:00,179.19,179.9,179.19,179.85,35214.0,166.9798,167.6414,166.9798,167.5948,35214.0
2023-02-27 13:00:00,179.82,180.09,179.66,179.72,41313.0,167.5668,167.8184,167.4177,167.4736,41313.0
2023-02-27 13:30:00,179.69,179.85,179.38,179.54,29280.0,167.4457,167.5948,167.1568,167.3059,29280.0
2023-02-27 14:00:00,179.57,179.69,178.92,179.19,28669.0,167.3339,167.4457,166.7282,166.9798,28669.0
2023-02-27 14:30:00,179.18,179.28,178.57,178.59,30629.0,166.9704,167.0636,166.402,166.4206,30629.0
2023-02-27 15:00:00,178.56,178.58,177.85,178.06,50468.0,166.3927,166.4113,165.7311,165.9268,50468.0
2023-02-27 15:30:00,178.06,178.35,177.75,178.35,174093.0,165.9268,166.197,165.6379,166.197,174093.0
2023-02-28 09:30:00,178.49,179.56,177.83,178.28,62762.0,166.3275,167.3246,165.7124,166.1318,62762.0
2023-02-28 10:00:00,178.09,178.9,177.8,178.35,32702.0,165.9547,166.7095,165.6845,166.197,32702.0
2023-02-28 10:30:00,178.28,178.3,177.66,177.9,36156.0,166.1318,166.1504,165.554,165.7777,36156.0
2023-02-28 11:00:00,178.0,178.13,177.29,177.6,35389.0,165.8709,165.992,165.2092,165.4981,35389.0
2023-02-28 11:30:00,177.59,178.08,177.1,177.42,43887.0,165.4888,165.9454,165.0322,165.3304,43887.0
2023-02-28 12:00:00,177.38,177.84,177.26,177.8,27610.0,165.2931,165.7218,165.1813,165.6845,27610.0
2023-02-28 12:30:00,177.75,177.83,177.19,177.25,24941.0,165.6379,165.7124,165.116,165.172,24941.0
2023-02-28 13:00:00,177.25,178.14,177.05,177.93,41029.0,165.172,166.0013,164.9856,165.8056,41029.0
2023-02-28 13:30:00,177.94,178.02,177.51,177.61,34283.0,165.8149,165.8895,165.4142,165.5074,34283.0
2023-02-28 14:00:00,177.62,177.7,176.97,177.61,41796.0,165.5167,165.5913,164.911,165.5074,41796.0
2023-02-28 14:30:00,177.61,177.63,176.91,177.14,41313.0,165.5074,165.5261,164.8551,165.0695,41313.0
2023-02-28 15:00:00,177.11,177.56,176.78,176.84,51710.0,165.0415,165.4608,164.734,164.7899,51710.0
2023-02-28 15:30:00,176.8,177.06,176.25,176.74,206935.0,164.7526,164.9949,164.2401,164.6967,206935.0
2023-03-01 09:30:00,175.1,175.6,173.16,173.85,84530.0,163.1685,163.6344,161.3607,162.0036,84530.0
2023-03-01 10:00:00,173.94,174.05,172.41,173.18,57414.0,162.0875,162.19,160.6618,161.3793,57414.0
2023-03-01 10:30:00,173.17,173.23,171.87,172.22,47191.0,161.37,161.4259,160.1586,160.4847,47191.0
2023-03-01 11:00:00,172.19,172.39,170.64,170.79,58984.0,160.4568,160.6431,159.0124,159.1521,58984.0
2023-03-01 11:30:00,170.81,172.16,170.79,171.92,80380.0,159.1708,160.4288,159.1521,160.2052,80380.0
2023-03-01 12:00:00,171.85,172.07,171.16,171.27,40907.0,160.1399,160.3449,159.4969,159.5994,40907.0
2023-03-01 12:30:00,171.31,171.61,171.24,171.36,53593.0,159.6367,159.9163,159.5715,159.6833,53593.0
2023-03-01 13:00:00,171.37,171.68,170.72,170.74,50284.0,159.6926,159.9815,159.0869,159.1056,50284.0
2023-03-01 13:30:00,170.69,171.07,170.47,170.82,60931.0,159.059,159.4131,158.854,159.1801,60931.0
2023-03-01 14:00:00,170.83,170.95,169.94,169.94,38333.0,159.1894,159.3012,158.3601,158.3601,38333.0
2023-03-01 14:30:00,169.87,170.41,169.57,170.28,57496.0,158.2948,158.798,158.0153,158.6769,57496.0
2023-03-01 15:00:00,170.3,170.54,169.89,170.0,56399.0,158.6955,158.9192,158.3135,158.416,56399.0
2023-03-01 15:30:00,169.99,170.55,169.89,170.3,267191.0,158.4067,158.9285,158.3135,158.6955,267191.0
2023-03-02 09:30:00,168.38,169.48,166.85,169.09,108047.0,157.7784,158.8092,156.3448,158.4437,108047.0
2023-03-02 10:00:00,169.16,170.17,169.16,170.06,59153.0,158.5093,159.4557,158.5093,159.3527,59153.0
2023-03-02 10:30:00,170.06,170.08,169.34,169.4,92351.0,159.3527,159.3714,158.678,158.7342,92351.0
2023-03-02 11:00:00,169.46,169.8,169.06,169.45,112385.0,158.7904,159.109,158.4156,158.7811,112385.0
2023-03-02 11:30:00,169.44,169.66,169.17,169.3,79148.0,158.7717,158.9778,158.5187,158.6405,79148.0
2023-03-02 12:00:00,169.33,169.86,169.32,169.7,64448.0,158.6686,159.1652,158.6592,159.0153,64448.0
2023-03-02 12:30:00,169.7,170.03,169.34,169.91,164861.0,159.0153,159.3245,158.678,159.2121,164861.0
2023-03-02 13:00:00,169.99,170.12,169.63,169.75,66543.0,159.2871,159.4089,158.9497,159.0622,66543.0
2023-03-02 13:30:00,169.76,170.48,169.61,169.99,188964.0,159.0715,159.7462,158.931,159.2871,188964.0
2023-03-02 14:00:00,170.03,170.65,169.7,170.24,132424.0,159.3245,159.9055,159.0153,159.5213,132424.0
2023-03-02 14:30:00,170.3,170.44,169.86,169.93,107032.0,159.5775,159.7087,159.1652,159.2308,107032.0
2023-03-02 15:00:00,169.92,170.62,169.89,170.41,172073.0,159.2215,159.8774,159.1934,159.6806,172073.0
2023-03-02 15:30:00,170.41,171.1,170.41,170.93,316573.0,159.6806,160.3272,159.6806,160.1679,316573.0
2023-03-03 09:30:00,171.59,171.77,170.25,171.19,34951.0,160.7863,160.955,159.5307,160.4115,34951.0
2023-03-03 10:00:00,171.03,171.65,170.85,171.39,40428.0,160.2616,160.8425,160.0929,160.5989,40428.0
2023-03-03 10:30:00,171.39,171.54,171.1,171.36,34420.0,160.5989,160.7395,160.3272,160.5708,34420.0
2023-03-03 11:00:00,171.36,171.92,171.16,171.27,65303.0,160.5708,161.0955,160.3834,160.4865,65303.0
2023-03-03 11:30:00,171.29,171.98,170.92,171.91,81897.0,160.5052,161.1518,160.1585,161.0862,81897.0
2023-03-03 12:00:00,171.81,172.02,171.73,171.79,30925.0,160.9925,161.1892,160.9175,160.9737,30925.0
2023-03-03 12:30:00,171.78,171.9,171.64,171.84,28547.0,160.9644,161.0768,160.8332,161.0206,28547.0
2023-03-03 13:00:00,171.89,172.1,171.51,171.69,32963.0,161.0674,161.2642,160.7114,160.88,32963.0
2023-03-03 13:30:00,171.71,171.88,171.55,171.61,39818.0,160.8988,161.0581,160.7488,160.8051,39818.0
2023-03-03 14:00:00,171.64,171.84,171.55,171.84,26820.0,160.8332,161.0206,160.7488,161.0206,26820.0
2023-03-03 14:30:00,171.81,171.94,171.7,171.92,38923.0,160.9925,161.1143,160.8894,161.0955,38923.0
2023-03-03 15:00:00,171.92,172.24,171.81,171.97,66561.0,161.0955,161.3954,160.9925,161.1424,66561.0
2023-03-03 15:30:00,171.96,172.3,171.8,171.8,173804.0,161.133,161.4516,160.9831,160.9831,173804.0
2023-03-06 09:30:00,171.8,172.87,171.56,172.87,35724.0,160.9831,161.9857,160.7582,161.9857,35724.0
2023-03-06 10:00:00,172.94,173.22,172.48,173.07,41235.0,162.0513,162.3137,161.6203,162.1731,41235.0
2023-03-06 10:30:00,173.08,173.37,172.88,172.99,48893.0,162.1825,162.4542,161.9951,162.0982,48893.0
2023-03-06 11:00:00,173.03,173.42,172.59,172.62,41013.0,162.1357,162.5011,161.7234,161.7515,41013.0
2023-03-06 11:30:00,172.62,173.6,172.61,173.45,45401.0,161.7515,162.6698,161.7421,162.5292,45401.0
2023-03-06 12:00:00,173.4,173.77,173.33,173.4,46869.0,162.4824,162.8291,162.4168,162.4824,46869.0
2023-03-06 12:30:00,173.4,173.51,173.19,173.45,39989.0,162.4824,162.5854,162.2856,162.5292,39989.0
2023-03-06 13:00:00,173.36,173.65,173.3,173.36,32564.0,162.4449,162.7166,162.3887,162.4449,32564.0
2023-03-06 13:30:00,173.36,173.4,172.94,173.19,39608.0,162.4449,162.4824,162.0513,162.2856,39608.0
2023-03-06 14:00:00,173.23,173.55,173.16,173.45,36713.0,162.3231,162.6229,162.2575,162.5292,36713.0
2023-03-06 14:30:00,173.48,173.57,173.24,173.38,51705.0,162.5573,162.6417,162.3324,162.4636,51705.0
2023-03-06 15:00:00,173.41,173.67,173.28,173.46,78916.0,162.4917,162.7354,162.3699,162.5386,78916.0
2023-03-06 15:30:00,173.47,173.96,173.42,173.66,175830.0,162.548,163.0071,162.5011,162.726,175830.0
2023-03-07 09:30:00,174.02,174.17,173.44,173.7,33757.0,163.0633,163.2039,162.5198,162.7635,33757.0
2023-03-07 10:00:00,173.65,173.69,172.32,172.61,23077.0,162.7166,162.7541,161.4704,161.7421,23077.0
2023-03-07 10:30:00,172.59,172.88,171.52,171.61,25390.0,161.7234,161.9951,160.7207,160.8051,25390.0
2023-03-07 11:00:00,171.61,171.98,171.14,171.31,27338.0,160.8051,161.1518,160.3647,160.524,27338.0
2023-03-07 11:30:00,171.36,171.36,170.52,170.55,20833.0,160.5708,160.5708,159.7837,159.8118,20833.0
2023-03-07 12:00:00,170.55,171.12,170.47,170.77,20619.0,159.8118,160.3459,159.7368,160.0179,20619.0
2023-03-07 12:30:00,170.75,170.75,170.18,170.3,17680.0,159.9992,159.9992,159.4651,159.5775,17680.0
2023-03-07 13:00:00,170.23,170.59,170.01,170.56,19996.0,159.5119,159.8493,159.3058,159.8212,19996.0
2023-03-07 13:30:00,170.66,170.66,170.02,170.11,16051.0,159.9149,159.9149,159.3152,159.3995,16051.0
2023-03-07 14:00:00,170.14,170.42,170.14,170.32,16082.0,159.4276,159.69,159.4276,159.5963,16082.0
2023-03-07 14:30:00,170.32,170.38,170.14,170.19,21752.0,159.5963,159.6525,159.4276,159.4745,21752.0
2023-03-07 15:00:00,170.2,170.85,170.19,170.64,32947.0,159.4838,160.0929,159.4745,159.8961,32947.0
2023-03-07 15:30:00,170.63,171.16,170.19,170.25,94151.0,159.8868,160.3834,159.4745,159.5307,94151.0
2023-03-08 09:30:00,170.39,170.82,169.91,170.47,16976.0,159.6619,160.0648,159.2121,159.7368,16976.0
2023-03-08 10:00:00,170.26,170.69,169.87,170.33,27279.0,159.5401,159.943,159.1746,159.6057,27279.0
2023-03-08 10:30:00,170.27,170.68,169.78,169.78,45809.0,159.5494,159.9336,159.0903,159.0903,45809.0
2023-03-08 11:00:00,169.92,169.92,168.83,168.86,38251.0,159.2215,159.2215,158.2001,158.2282,38251.0
2023-03-08 11:30:00,168.88,169.32,168.46,169.29,24205.0,158.2469,158.6592,157.8534,158.6311,24205.0
2023-03-08 12:00:00,169.41,169.58,168.67,168.7,17856.0,158.7436,158.9029,158.0502,158.0783,17856.0
2023-03-08 12:30:00,168.71,168.92,168.38,168.79,14689.0,158.0877,158.2844,157.7784,158.1626,14689.0
2023-03-08 13:00:00,168.74,169.0,168.36,168.36,16565.0,158.1158,158.3594,157.7597,157.7597,16565.0
2023-03-08 13:30:00,168.3,168.54,168.08,168.47,19900.0,157.7035,157.9284,157.4973,157.8628,19900.0
2023-03-08 14:00:00,168.44,168.68,168.26,168.51,14571.0,157.8347,158.0595,157.666,157.9002,14571.0
2023-03-08 14:30:00,168.57,168.61,168.19,168.24,20031.0,157.9565,157.9939,157.6004,157.6472,20031.0
2023-03-08 15:00:00,168.25,168.55,168.23,168.43,23013.0,157.6566,157.9377,157.6379,157.8253,23013.0
2023-03-08 15:30:00,168.43,169.0,168.39,168.75,105614.0,157.8253,158.3594,157.7878,158.1251,105614.0
2023-03-09 09:30:00,168.81,169.47,167.46,167.56,22129.0,158.1814,158.7998,156.9164,157.0101,22129.0
2023-03-09 10:00:00,167.56,167.63,166.67,166.78,29120.0,157.0101,157.0757,156.1761,156.2792,29120.0
2023-03-09 10:30:00,166.81,167.43,166.73,167.43,34401.0,156.3073,156.8882,156.2323,156.8882,34401.0
2023-03-09 11:00:00,167.47,167.5,166.97,167.2,23221.0,156.9257,156.9538,156.4572,156.6727,23221.0
2023-03-09 11:30:00,167.24,167.75,167.16,167.42,25851.0,156.7102,157.1881,156.6352,156.8789,25851.0
2023-03-09 12:00:00,167.41,167.57,166.91,167.56,16296.0,156.8695,157.0194,156.401,157.0101,16296.0
2023-03-09 12:30:00,167.55,167.75,167.26,167.53,18267.0,157.0007,157.1881,156.7289,156.9819,18267.0
2023-03-09 13:00:00,167.58,167.74,167.21,167.3,18468.0,157.0288,157.1787,156.6821,156.7664,18468.0
2023-03-09 13:30:00,167.26,167.34,166.96,167.24,19556.0,156.7289,156.8039,156.4478,156.7102,19556.0
2023-03-09 14:00:00,167.31,167.45,167.02,167.09,24680.0,156.7758,156.907,156.5041,156.5697,24680.0
2023-03-09 14:30:00,167.08,167.09,165.99,166.0,27300.0,156.5603,156.5697,155.5389,155.5483,27300.0
2023-03-09 15:00:00,166.03,166.03,164.85,165.27,27614.0,155.5764,155.5764,154.4707,154.8642,27614.0
2023-03-09 15:30:00,165.25,165.89,165.05,165.2,82617.0,154.8455,155.4452,154.6581,154.7986,82617.0
2023-03-10 09:30:00,165.37,165.8,164.3,165.41,32603.0,154.9579,155.3609,153.9553,154.9954,32603.0
2023-03-10 10:00:00,165.68,165.94,164.89,165.01,38805.0,155.2484,155.4921,154.5082,154.6206,38805.0
2023-03-10 10:30:00,165.11,165.69,164.93,165.54,20092.0,154.7143,155.2578,154.5456,155.1172,20092.0
2023-03-10 11:00:00,165.45,166.23,165.18,166.08,33814.0,155.0329,155.7638,154.7799,155.6232,33814.0
2023-03-10 11:30:00,166.12,166.29,165.3,165.41,29002.0,155.6607,155.82,154.8924,154.9954,29002.0
2023-03-10 12:00:00,165.38,165.42,164.42,164.55,26704.0,154.9673,155.0048,154.0678,154.1896,26704.0
2023-03-10 12:30:00,164.67,165.42,164.61,164.93,16703.0,154.302,155.0048,154.2458,154.5456,16703.0
2023-03-10 13:00:00,164.96,165.12,164.04,164.2,15251.0,154.5738,154.7237,153.7117,153.8616,15251.0
2023-03-10 13:30:00,164.18,164.22,163.59,163.72,17910.0,153.8429,153.8804,153.29,153.4118,17910.0
2023-03-10 14:00:00,163.8,164.94,163.8,163.99,29054.0,153.4868,154.555,153.4868,153.6648,29054.0
2023-03-10 14:30:00,163.99,165.11,163.98,164.71,29427.0,153.6648,154.7143,153.6555,154.3395,29427.0
2023-03-10 15:00:00,164.67,164.75,163.47,163.56,37951.0,154.302,154.377,153.1776,153.2619,37951.0
2023-03-10 15:30:00,163.52,163.67,162.57,162.97,157735.0,153.2244,153.365,152.3342,152.7091,157735.0
2023-03-13 09:30:00,161.21,163.68,160.63,163.33,77282.0,151.0599,153.3744,150.5164,153.0464,77282.0
2023-03-13 10:00:00,163.27,163.75,162.64,162.85,35500.0,152.9902,153.4399,152.3998,152.5966,35500.0
2023-03-13 10:30:00,162.97,164.25,162.78,164.2,58307.0,152.7091,153.9085,152.531,153.8616,58307.0
2023-03-13 11:00:00,164.18,164.68,163.79,164.19,48073.0,153.8429,154.3114,153.4774,153.8522,48073.0
2023-03-13 11:30:00,164.16,164.16,162.64,163.18,37339.0,153.8241,153.8241,152.3998,152.9058,37339.0
2023-03-13 12:00:00,163.22,163.85,162.75,163.15,32180.0,152.9433,153.5336,152.5029,152.8777,32180.0
2023-03-13 12:30:00,163.16,163.51,162.49,162.68,39463.0,152.8871,153.2151,152.2593,152.4373,39463.0
2023-03-13 13:00:00,162.73,162.73,161.89,162.16,36248.0,152.4842,152.4842,151.6971,151.9501,36248.0
2023-03-13 13:30:00,162.18,163.22,162.02,163.19,31125.0,151.9688,152.9433,151.8189,152.9152,31125.0
2023-03-13 14:00:00,163.2,163.2,162.57,162.97,34683.0,152.9246,152.9246,152.3342,152.7091,34683.0
2023-03-13 14:30:00,162.96,163.15,162.51,162.64,36671.0,152.6997,152.8777,152.278,152.3998,36671.0
2023-03-13 15:00:00,162.64,162.86,161.58,161.81,53569.0,152.3998,152.606,151.4066,151.6221,53569.0
2023-03-13 15:30:00,161.78,162.76,161.78,162.53,211321.0,151.594,152.5123,151.594,152.2968,211321.0
2023-03-14 09:30:00,163.95,164.89,163.89,163.98,70275.0,153.6274,154.5082,153.5711,153.6555,70275.0
2023-03-14 10:00:00,164.04,164.72,163.54,164.61,71001.0,153.7117,154.3489,153.2432,154.2458,71001.0
2023-03-14 10:30:00,164.64,164.99,164.43,164.6,67741.0,154.2739,154.6019,154.0771,154.2364,67741.0
2023-03-14 11:00:00,164.63,164.69,164.29,164.38,60257.0,154.2645,154.3208,153.9459,154.0303,60257.0
2023-03-14 11:30:00,164.4,164.5,164.01,164.18,101003.0,154.049,154.1427,153.6836,153.8429,101003.0
2023-03-14 12:00:00,164.21,164.44,163.84,163.87,59289.0,153.871,154.0865,153.5243,153.5524,59289.0
2023-03-14 12:30:00,163.84,164.21,163.81,164.03,64945.0,153.5243,153.871,153.4962,153.7023,64945.0
2023-03-14 13:00:00,164.01,164.06,162.96,163.09,41598.0,153.6836,153.7304,152.6997,152.8215,41598.0
2023-03-14 13:30:00,163.07,163.31,162.4,162.46,36297.0,152.8028,153.0276,152.1749,152.2312,36297.0
2023-03-14 14:00:00,162.49,162.9,161.93,162.86,41759.0,152.2593,152.6435,151.7345,152.606,41759.0
2023-03-14 14:30:00,162.87,163.5,162.83,163.0,62857.0,152.6154,153.2057,152.5779,152.7372,62857.0
2023-03-14 15:00:00,162.97,163.1,162.12,162.42,60244.0,152.7091,152.8309,151.9126,152.1937,60244.0
2023-03-14 15:30:00,162.37,163.94,162.3,163.8,183137.0,152.1468,153.618,152.0812,153.4868,183137.0
2023-03-15 09:30:00,162.44,162.44,159.93,160.11,51706.0,152.2124,152.2124,149.8605,150.0291,51706.0
2023-03-15 10:00:00,160.15,161.63,159.87,161.05,46617.0,150.0666,151.4534,149.8042,150.9099,46617.0
2023-03-15 10:30:00,161.01,162.2,160.88,162.11,41651.0,150.8725,151.9875,150.7506,151.9032,41651.0
2023-03-15 11:00:00,162.11,163.38,162.08,163.02,65643.0,151.9032,153.0932,151.8751,152.7559,65643.0
2023-03-15 11:30:00,162.96,163.1,161.69,161.92,29303.0,152.6997,152.8309,151.5096,151.7252,29303.0
2023-03-15 12:00:00,161.96,161.97,160.69,161.16,52059.0,151.7626,151.772,150.5726,151.013,52059.0
2023-03-15 12:30:00,161.28,161.49,160.88,161.14,32487.0,151.1255,151.3222,150.7506,150.9943,32487.0
2023-03-15 13:00:00,161.12,161.65,160.94,161.29,28847.0,150.9755,151.4722,150.8069,151.1348,28847.0
2023-03-15 13:30:00,161.3,161.57,161.04,161.36,32294.0,151.1442,151.3972,150.9006,151.2004,32294.0
2023-03-15 14:00:00,161.34,163.01,161.21,162.64,61628.0,151.1817,152.7465,151.0599,152.3998,61628.0
2023-03-15 14:30:00,162.75,163.1,162.38,162.89,56757.0,152.5029,152.8309,152.1562,152.6341,56757.0
2023-03-15 15:00:00,162.93,163.4,162.61,163.37,58921.0,152.6716,153.112,152.3717,153.0839,58921.0
2023-03-15 15:30:00,163.28,163.4,162.47,163.13,189933.0,152.9995,153.112,152.2405,152.859,189933.0
2023-03-16 09:30:00,162.24,162.57,161.28,161.71,31142.0,152.025,152.3342,151.1255,151.5284,31142.0
2023-03-16 10:00:00,161.75,162.46,161.25,161.73,27624.0,151.5659,152.2312,151.0973,151.5471,27624.0
2023-03-16 10:30:00,161.76,163.08,161.66,162.77,29020.0,151.5752,152.8121,151.4815,152.5216,29020.0
2023-03-16 11:00:00,162.74,163.6,162.33,163.35,37729.0,152.4935,153.2994,152.1094,153.0651,37729.0
2023-03-16 11:30:00,163.37,164.0,163.05,163.83,48894.0,153.0839,153.6742,152.784,153.5149,48894.0
2023-03-16 12:00:00,163.8,164.15,163.5,163.87,36020.0,153.4868,153.8148,153.2057,153.5524,36020.0
2023-03-16 12:30:00,163.8,164.24,163.27,164.0,64356.0,153.4868,153.8991,152.9902,153.6742,64356.0
2023-03-16 13:00:00,163.99,164.32,163.46,163.91,55537.0,153.6648,153.9741,153.1682,153.5899,55537.0
2023-03-16 13:30:00,163.92,164.29,163.49,164.21,38629.0,153.5992,153.9459,153.1963,153.871,38629.0
2023-03-16 14:00:00,164.25,164.27,163.6,163.91,38037.0,153.9085,153.9272,153.2994,153.5899,38037.0
2023-03-16 14:30:00,163.96,164.24,163.57,164.24,44078.0,153.6367,153.8991,153.2713,153.8991,44078.0
2023-03-16 15:00:00,164.26,164.61,164.2,164.49,76402.0,153.9178,154.2458,153.8616,154.1334,76402.0
2023-03-16 15:30:00,164.5,164.84,164.03,164.68,216284.0,154.1427,154.4613,153.7023,154.3114,216284.0
2023-03-17 09:30:00,163.85,164.33,160.86,160.9,185417.0,153.5336,153.9834,150.7319,150.7694,185417.0
2023-03-17 10:00:00,160.98,162.01,160.93,161.2,39202.0,150.8443,151.8095,150.7975,151.0505,39202.0
2023-03-17 10:30:00,161.16,161.92,160.89,161.75,54867.0,151.013,151.7252,150.76,151.5659,54867.0
2023-03-17 11:00:00,161.67,162.31,161.59,161.9,49629.0,151.4909,152.0906,151.4159,151.7064,49629.0
2023-03-17 11:30:00,161.89,162.36,161.76,162.0,39235.0,151.6971,152.1375,151.5752,151.8001,39235.0
2023-03-17 12:00:00,162.01,162.37,161.96,162.23,35501.0,151.8095,152.1468,151.7626,152.0156,35501.0
2023-03-17 12:30:00,162.24,162.6,162.08,162.21,38390.0,152.025,152.3624,151.8751,151.9969,38390.0
2023-03-17 13:00:00,162.24,162.57,162.12,162.19,25648.0,152.025,152.3342,151.9126,151.9782,25648.0
2023-03-17 13:30:00,162.28,162.34,161.44,161.66,49520.0,152.0625,152.1187,151.2754,151.4815,49520.0
2023-03-17 14:00:00,161.7,161.9,160.6,160.6,58076.0,151.519,151.7064,150.4883,150.4883,58076.0
2023-03-17 14:30:00,160.6,161.2,160.58,161.01,58687.0,150.4883,151.0505,150.4695,150.8725,58687.0
2023-03-17 15:00:00,161.03,161.07,160.45,161.04,71811.0,150.8912,150.9287,150.3477,150.9006,71811.0
2023-03-17 15:30:00,160.99,163.05,160.65,162.08,602928.0,150.8537,152.784,150.5351,151.8751,602928.0
2023-03-20 09:30:00,162.96,165.57,162.75,165.21,26544.0,152.6997,155.1454,152.5029,154.808,26544.0
2023-03-20 10:00:00,165.32,165.45,164.74,165.34,19189.0,154.9111,155.0329,154.3676,154.9298,19189.0
2023-03-20 10:30:00,165.34,165.63,164.79,164.97,27590.0,154.9298,155.2016,154.4145,154.5831,27590.0
2023-03-20 11:00:00,165.01,165.79,164.78,165.35,28119.0,154.6206,155.3515,154.4051,154.9392,28119.0
2023-03-20 11:30:00,165.35,165.47,164.79,164.93,23279.0,154.9392,155.0516,154.4145,154.5456,23279.0
2023-03-20 12:00:00,164.96,165.01,164.14,164.63,24931.0,154.5738,154.6206,153.8054,154.2645,24931.0
2023-03-20 12:30:00,164.65,165.24,164.44,165.15,31095.0,154.2833,154.8361,154.0865,154.7518,31095.0
2023-03-20 13:00:00,165.19,165.5,165.1,165.38,18935.0,154.7893,155.0798,154.7049,154.9673,18935.0
2023-03-20 13:30:00,165.42,165.58,164.56,164.78,23955.0,155.0048,155.1547,154.1989,154.4051,23955.0
2023-03-20 14:00:00,164.78,164.81,164.41,164.51,22782.0,154.4051,154.4332,154.0584,154.1521,22782.0
2023-03-20 14:30:00,164.56,164.71,164.09,164.47,31994.0,154.1989,154.3395,153.7585,154.1146,31994.0
2023-03-20 15:00:00,164.45,164.61,164.13,164.53,40318.0,154.0959,154.2458,153.796,154.1708,40318.0
2023-03-20 15:30:00,164.53,164.78,164.33,164.78,172486.0,154.1708,154.4051,153.9834,154.4051,172486.0
2023-03-21 09:30:00,166.27,167.07,165.67,165.69,33850.0,155.8013,156.5509,155.2391,155.2578,33850.0
2023-03-21 10:00:00,165.79,166.78,165.74,166.46,35577.0,155.3515,156.2792,155.3046,155.9793,35577.0
2023-03-21 10:30:00,166.43,166.5,165.64,166.22,34123.0,155.9512,156.0168,155.2109,155.7544,34123.0
2023-03-21 11:00:00,166.21,166.82,166.03,166.65,42358.0,155.7451,156.3167,155.5764,156.1574,42358.0
2023-03-21 11:30:00,166.62,166.88,165.87,165.94,24265.0,156.1292,156.3729,155.4265,155.4921,24265.0
2023-03-21 12:00:00,165.94,165.94,165.31,165.41,20935.0,155.4921,155.4921,154.9017,154.9954,20935.0
2023-03-21 12:30:00,165.33,165.64,165.0,165.27,25464.0,154.9205,155.2109,154.6112,154.8642,25464.0
2023-03-21 13:00:00,165.28,165.42,165.02,165.38,15757.0,154.8736,155.0048,154.63,154.9673,15757.0
2023-03-21 13:30:00,165.41,165.64,164.98,165.05,27478.0,154.9954,155.2109,154.5925,154.6581,27478.0
2023-03-21 14:00:00,165.04,165.48,164.71,165.48,22104.0,154.6487,155.061,154.3395,155.061,22104.0
2023-03-21 14:30:00,165.5,165.94,165.49,165.81,60120.0,155.0798,155.4921,155.0704,155.3702,60120.0
2023-03-21 15:00:00,165.81,166.27,165.75,166.06,56101.0,155.3702,155.8013,155.314,155.6045,56101.0
2023-03-21 15:30:00,166.05,166.55,165.88,165.98,177627.0,155.5951,156.0637,155.4358,155.5295,177627.0
2023-03-22 09:30:00,165.69,166.27,165.55,165.81,30819.0,155.2578,155.8013,155.1266,155.3702,30819.0
2023-03-22 10:00:00,165.82,166.27,165.49,166.18,34594.0,155.3796,155.8013,155.0704,155.7169,34594.0
2023-03-22 10:30:00,166.17,166.18,165.54,165.69,36978.0,155.7076,155.7169,155.1172,155.2578,36978.0
2023-03-22 11:00:00,165.75,165.87,165.28,165.5,31793.0,155.314,155.4265,154.8736,155.0798,31793.0
2023-03-22 11:30:00,165.53,165.81,165.06,165.09,27097.0,155.1079,155.3702,154.6675,154.6956,27097.0
2023-03-22 12:00:00,165.11,165.6,165.05,165.56,25178.0,154.7143,155.1735,154.6581,155.136,25178.0
2023-03-22 12:30:00,165.53,165.58,164.8,164.9,25195.0,155.1079,155.1547,154.4238,154.5175,25195.0
2023-03-22 13:00:00,164.9,165.07,164.38,164.83,24884.0,154.5175,154.6768,154.0303,154.4519,24884.0
2023-03-22 13:30:00,164.86,164.95,164.65,164.84,17679.0,154.4801,154.5644,154.2833,154.4613,17679.0
2023-03-22 14:00:00,164.9,165.72,164.73,165.13,32340.0,154.5175,155.2859,154.3582,154.7331,32340.0
2023-03-22 14:30:00,165.1,166.03,164.7,165.15,44623.0,154.7049,155.5764,154.3301,154.7518,44623.0
2023-03-22 15:00:00,165.06,165.39,164.2,165.18,58278.0,154.6675,154.9767,153.8616,154.7799,58278.0
2023-03-22 15:30:00,165.18,165.23,162.59,162.63,204170.0,154.7799,154.8268,152.353,152.3905,204170.0
2023-03-23 09:30:00,162.62,163.38,159.76,159.83,61634.0,152.3811,153.0932,149.7012,149.7668,61634.0
2023-03-23 10:00:00,159.85,160.53,157.91,158.06,98907.0,149.7855,150.4227,147.9676,148.1082,98907.0
2023-03-23 10:30:00,158.08,159.42,158.08,158.86,73147.0,148.1269,149.3826,148.1269,148.8578,73147.0
2023-03-23 11:00:00,158.94,159.75,158.51,158.57,54146.0,148.9328,149.6918,148.5299,148.5861,54146.0
2023-03-23 11:30:00,158.56,158.74,157.62,157.79,44032.0,148.5767,148.7454,147.6959,147.8552,44032.0
2023-03-23 12:00:00,157.77,158.85,157.6,158.54,45466.0,147.8365,148.8485,147.6772,148.558,45466.0
2023-03-23 12:30:00,158.53,158.58,157.46,157.51,57230.0,148.5486,148.5955,147.546,147.5928,57230.0
2023-03-23 13:00:00,157.52,157.97,157.22,157.28,52757.0,147.6022,148.0239,147.3211,147.3773,52757.0
2023-03-23 13:30:00,157.18,157.31,156.08,156.15,75619.0,147.2836,147.4054,146.2529,146.3185,75619.0
2023-03-23 14:00:00,156.21,156.27,154.95,155.09,62057.0,146.3747,146.4309,145.194,145.3252,62057.0
2023-03-23 14:30:00,155.03,155.33,153.88,154.45,69530.0,145.269,145.5501,144.1914,144.7255,69530.0
2023-03-23 15:00:00,154.49,155.19,152.96,153.44,113345.0,144.763,145.4189,143.3293,143.7791,113345.0
2023-03-23 15:30:00,153.33,154.67,153.18,154.25,217269.0,143.676,144.9316,143.5355,144.5381,217269.0
2023-03-24 09:30:00,156.08,156.36,154.81,155.57,84596.0,146.2529,146.5152,145.0628,145.775,84596.0
2023-03-24 10:00:00,155.53,156.75,155.5,156.45,63081.0,145.7375,146.8807,145.7094,146.5996,63081.0
2023-03-24 10:30:00,156.49,156.69,155.96,156.44,66593.0,146.637,146.8245,146.1404,146.5902,66593.0
2023-03-24 11:00:00,156.44,157.1,155.96,156.91,53677.0,146.5902,147.2086,146.1404,147.0306,53677.0
2023-03-24 11:30:00,156.91,156.91,156.25,156.57,56046.0,147.0306,147.0306,146.4122,146.712,56046.0
2023-03-24 12:00:00,156.56,156.85,156.27,156.8,83550.0,146.7026,146.9744,146.4309,146.9275,83550.0
2023-03-24 12:30:00,156.81,157.28,156.7,157.01,102113.0,146.9369,147.3773,146.8338,147.1243,102113.0
2023-03-24 13:00:00,157.02,157.76,156.9,157.47,51274.0,147.1337,147.8271,147.0212,147.5553,51274.0
2023-03-24 13:30:00,157.48,157.65,157.08,157.23,57042.0,147.5647,147.724,147.1899,147.3305,57042.0
2023-03-24 14:00:00,157.28,157.75,157.2,157.4,41562.0,147.3773,147.8177,147.3023,147.4898,41562.0
2023-03-24 14:30:00,157.34,157.67,157.19,157.25,42660.0,147.4335,147.7428,147.293,147.3492,42660.0
2023-03-24 15:00:00,157.25,157.25,156.74,157.09,54520.0,147.3492,147.3492,146.8713,147.1993,54520.0
2023-03-24 15:30:00,157.11,157.23,156.4,156.89,185424.0,147.218,147.3305,146.5527,147.0119,185424.0
2023-03-27 09:30:00,158.33,158.84,158.1,158.43,33645.0,148.3612,148.8391,148.1457,148.4549,33645.0
2023-03-27 10:00:00,158.33,158.33,157.53,157.68,26401.0,148.3612,148.3612,147.6116,147.7521,26401.0
2023-03-27 10:30:00,157.65,157.8,157.11,157.54,50965.0,147.724,147.8646,147.218,147.6209,50965.0
2023-03-27 11:00:00,157.64,158.23,157.62,158.08,23656.0,147.7146,148.2675,147.6959,148.1269,23656.0
2023-03-27 11:30:00,158.11,158.6,158.09,158.35,33220.0,148.1551,148.6142,148.1363,148.3799,33220.0
2023-03-27 12:00:00,158.45,158.85,158.29,158.8,36029.0,148.4736,148.8485,148.3237,148.8016,36029.0
2023-03-27 12:30:00,158.8,159.09,158.74,159.02,32147.0,148.8016,149.0733,148.7454,149.0078,32147.0
2023-03-27 13:00:00,159.03,159.54,158.96,159.46,25774.0,149.0171,149.495,148.9515,149.4201,25774.0
2023-03-27 13:30:00,159.47,159.48,159.15,159.3,27592.0,149.4294,149.4388,149.1296,149.2701,27592.0
2023-03-27 14:00:00,159.29,159.72,159.29,159.6,35120.0,149.2608,149.6637,149.2608,149.5512,35120.0
2023-03-27 14:30:00,159.64,159.76,158.98,159.37,41593.0,149.5887,149.7012,148.9703,149.3357,41593.0
2023-03-27 15:00:00,159.37,159.39,159.01,159.3,57631.0,149.3357,149.3545,148.9984,149.2701,57631.0
2023-03-27 15:30:00,159.32,159.44,158.9,159.09,199279.0,149.2889,149.4013,148.8953,149.0733,199279.0
2023-03-28 09:30:00,159.31,161.03,159.25,160.87,88755.0,149.2795,150.8912,149.2233,150.7413,88755.0
2023-03-28 10:00:00,160.93,161.62,160.63,160.98,32491.0,150.7975,151.4441,150.5164,150.8443,32491.0
2023-03-28 10:30:00,161.1,161.57,160.57,161.55,30616.0,150.9568,151.3972,150.4602,151.3785,30616.0
2023-03-28 11:00:00,161.55,161.62,161.06,161.21,45249.0,151.3785,151.4441,150.9193,151.0599,45249.0
2023-03-28 11:30:00,161.19,161.39,161.03,161.31,27683.0,151.0411,151.2285,150.8912,151.1536,27683.0
2023-03-28 12:00:00,161.34,161.64,161.24,161.64,17974.0,151.1817,151.4628,151.088,151.4628,17974.0
2023-03-28 12:30:00,161.59,161.92,161.55,161.75,17891.0,151.4159,151.7252,151.3785,151.5659,17891.0
2023-03-28 13:00:00,161.75,161.84,161.27,161.44,18518.0,151.5659,151.6502,151.1161,151.2754,18518.0
2023-03-28 13:30:00,161.42,161.55,161.15,161.28,17919.0,151.2566,151.3785,151.0036,151.1255,17919.0
2023-03-28 14:00:00,161.33,161.44,161.01,161.02,15479.0,151.1723,151.2754,150.8725,150.8818,15479.0
2023-03-28 14:30:00,161.07,161.21,160.87,161.19,16656.0,150.9287,151.0599,150.7413,151.0411,16656.0
2023-03-28 15:00:00,161.19,161.31,160.86,161.06,26549.0,151.0411,151.1536,150.7319,150.9193,26549.0
2023-03-28 15:30:00,161.06,161.61,161.0,161.34,104710.0,150.9193,151.4347,150.8631,151.1817,104710.0
2023-03-29 09:30:00,161.74,161.99,160.44,160.45,45649.0,151.5565,151.7908,150.3383,150.3477,45649.0
2023-03-29 10:00:00,160.5,160.84,159.75,160.84,52155.0,150.3946,150.7132,149.6918,150.7132,52155.0
2023-03-29 10:30:00,160.77,160.8,160.04,160.18,27238.0,150.6476,150.6757,149.9635,150.0947,27238.0
2023-03-29 11:00:00,160.19,160.79,160.16,160.59,19382.0,150.1041,150.6663,150.076,150.4789,19382.0
2023-03-29 11:30:00,160.59,160.79,159.85,160.59,38332.0,150.4789,150.6663,149.7855,150.4789,38332.0
2023-03-29 12:00:00,160.47,160.68,160.26,160.61,14009.0,150.3665,150.5632,150.1697,150.4976,14009.0
2023-03-29 12:30:00,160.59,160.66,160.14,160.65,23454.0,150.4789,150.5445,150.0572,150.5351,23454.0
2023-03-29 13:00:00,160.72,161.3,160.57,161.3,13431.0,150.6007,151.1442,150.4602,151.1442,13431.0
2023-03-29 13:30:00,161.29,162.0,161.03,161.96,69363.0,151.1348,151.8001,150.8912,151.7626,69363.0
2023-03-29 14:00:00,161.96,162.0,161.52,161.71,51879.0,151.7626,151.8001,151.3503,151.5284,51879.0
2023-03-29 14:30:00,161.69,162.21,161.62,162.21,23649.0,151.5096,151.9969,151.4441,151.9969,23649.0
2023-03-29 15:00:00,162.14,162.5,161.96,162.5,39971.0,151.9313,152.2686,151.7626,152.2686,39971.0
2023-03-29 15:30:00,162.48,162.54,161.9,162.54,171827.0,152.2499,152.3061,151.7064,152.3061,171827.0
2023-03-30 09:30:00,165.13,165.76,164.52,164.56,42840.0,154.7331,155.3234,154.1615,154.1989,42840.0
2023-03-30 10:00:00,164.52,164.59,163.86,164.46,31139.0,154.1615,154.2271,153.543,154.1052,31139.0
2023-03-30 10:30:00,164.45,164.9,164.34,164.38,33792.0,154.0959,154.5175,153.9928,154.0303,33792.0
2023-03-30 11:00:00,164.29,164.53,164.16,164.38,27678.0,153.9459,154.1708,153.8241,154.0303,27678.0
2023-03-30 11:30:00,164.42,164.45,163.9,164.28,34609.0,154.0678,154.0959,153.5805,153.9366,34609.0
2023-03-30 12:00:00,164.33,164.33,164.09,164.19,38400.0,153.9834,153.9834,153.7585,153.8522,38400.0
2023-03-30 12:30:00,164.18,164.5,164.08,164.41,87453.0,153.8429,154.1427,153.7492,154.0584,87453.0
2023-03-30 13:00:00,164.34,164.43,164.2,164.32,16144.0,153.9928,154.0771,153.8616,153.9741,16144.0
2023-03-30 13:30:00,164.24,164.5,164.24,164.37,24754.0,153.8991,154.1427,153.8991,154.0209,24754.0
2023-03-30 14:00:00,164.42,164.75,164.32,164.64,42871.0,154.0678,154.377,153.9741,154.2739,42871.0
2023-03-30 14:30:00,164.68,164.99,164.67,164.69,26841.0,154.3114,154.6019,154.302,154.3208,26841.0
2023-03-30 15:00:00,164.72,164.99,164.44,164.61,33860.0,154.3489,154.6019,154.0865,154.2458,33860.0
2023-03-30 15:30:00,164.64,164.74,164.33,164.37,126578.0,154.2739,154.3676,153.9834,154.0209,126578.0
2023-03-31 09:30:00,165.02,166.24,165.02,166.0,18965.0,154.63,155.7732,154.63,155.5483,18965.0
2023-03-31 10:00:00,166.14,166.32,165.7,166.03,20477.0,155.6795,155.8481,155.2672,155.5764,20477.0
2023-03-31 10:30:00,165.98,166.88,165.98,166.54,18251.0,155.5295,156.3729,155.5295,156.0543,18251.0
2023-03-31 11:00:00,166.45,166.6,166.29,166.44,13501.0,155.9699,156.1105,155.82,155.9606,13501.0
2023-03-31 11:30:00,166.2,166.42,166.05,166.24,10200.0,155.7357,155.9418,155.5951,155.7732,10200.0
2023-03-31 12:00:00,166.22,166.51,166.21,166.35,12843.0,155.7544,156.0262,155.7451,155.8762,12843.0
2023-03-31 12:30:00,166.34,166.49,166.24,166.49,16168.0,155.8669,156.0074,155.7732,156.0074,16168.0
2023-03-31 13:00:00,166.42,166.53,166.0,166.11,10402.0,155.9418,156.0449,155.5483,155.6514,10402.0
2023-03-31 13:30:00,166.13,166.13,165.85,166.09,10819.0,155.6701,155.6701,155.4077,155.6326,10819.0
2023-03-31 14:00:00,166.15,166.39,166.02,166.04,16836.0,155.6888,155.9137,155.567,155.5858,16836.0
2023-03-31 14:30:00,166.13,166.2,165.9,165.94,21640.0,155.6701,155.7357,155.4546,155.4921,21640.0
2023-03-31 15:00:00,165.96,167.02,165.95,166.94,19793.0,155.5108,156.5041,155.5014,156.4291,19793.0
2023-03-31 15:30:00,167.06,167.44,166.7,167.29,116528.0,156.5415,156.8976,156.2042,156.7571,116528.0
2023-04-03 09:30:00,167.18,168.51,167.18,168.34,25559.0,156.654,157.9002,156.654,157.7409,25559.0
2023-04-03 10:00:00,168.11,168.84,168.11,168.27,21480.0,157.5254,158.2095,157.5254,157.6754,21480.0
2023-04-03 10:30:00,168.3,168.65,168.18,168.31,23184.0,157.7035,158.0314,157.591,157.7128,23184.0
2023-04-03 11:00:00,168.3,168.35,167.95,168.22,14439.0,157.7035,157.7503,157.3755,157.6285,14439.0
2023-04-03 11:30:00,168.26,168.82,168.26,168.71,20429.0,157.666,158.1907,157.666,158.0877,20429.0
2023-04-03 12:00:00,168.71,168.93,168.61,168.63,16983.0,158.0877,158.2938,157.9939,158.0127,16983.0
2023-04-03 12:30:00,168.6,168.83,168.53,168.55,15366.0,157.9846,158.2001,157.919,157.9377,15366.0
2023-04-03 13:00:00,168.52,168.86,168.47,168.6,13057.0,157.9096,158.2282,157.8628,157.9846,13057.0
2023-04-03 13:30:00,168.51,168.54,168.25,168.47,14438.0,157.9002,157.9284,157.6566,157.8628,14438.0
2023-04-03 14:00:00,168.45,168.74,168.34,168.63,15943.0,157.844,158.1158,157.7409,158.0127,15943.0
2023-04-03 14:30:00,168.64,168.82,168.4,168.5,28701.0,158.0221,158.1907,157.7972,157.8909,28701.0
2023-04-03 15:00:00,168.47,169.1,168.47,169.06,31171.0,157.8628,158.4531,157.8628,158.4156,31171.0
2023-04-03 15:30:00,169.07,169.14,168.25,168.28,150990.0,158.425,158.4906,157.6566,157.6847,150990.0
2023-04-04 09:30:00,168.26,168.64,167.55,167.94,29350.0,157.666,158.0221,157.0007,157.3661,29350.0
2023-04-04 10:00:00,167.94,167.98,166.44,166.45,21364.0,157.3661,157.4036,155.9606,155.9699,21364.0
2023-04-04 10:30:00,166.62,166.72,165.56,165.65,14992.0,156.1292,156.2229,155.136,155.2203,14992.0
2023-04-04 11:00:00,165.61,165.61,164.58,164.91,14291.0,155.1828,155.1828,154.2177,154.5269,14291.0
2023-04-04 11:30:00,164.97,165.03,164.29,164.34,24202.0,154.5831,154.6394,153.9459,153.9928,24202.0
2023-04-04 12:00:00,164.4,164.68,163.77,164.17,16108.0,154.049,154.3114,153.4587,153.8335,16108.0
2023-04-04 12:30:00,164.31,164.39,164.14,164.35,9835.0,153.9647,154.0396,153.8054,154.0022,9835.0
2023-04-04 13:00:00,164.3,164.81,164.22,164.71,10358.0,153.9553,154.4332,153.8804,154.3395,10358.0
2023-04-04 13:30:00,164.69,164.93,164.45,164.58,15465.0,154.3208,154.5456,154.0959,154.2177,15465.0
2023-04-04 14:00:00,164.5,164.61,164.08,164.08,10279.0,154.1427,154.2458,153.7492,153.7492,10279.0
2023-04-04 14:30:00,164.09,164.32,163.99,164.21,21220.0,153.7585,153.9741,153.6648,153.871,21220.0
2023-04-04 15:00:00,164.24,165.01,164.24,164.39,48966.0,153.8991,154.6206,153.8991,154.0396,48966.0
2023-04-04 15:30:00,164.42,165.08,164.02,164.84,107453.0,154.0678,154.6862,153.6929,154.4613,107453.0
2023-04-05 09:30:00,164.64,164.64,163.35,164.02,25542.0,154.2739,154.2739,153.0651,153.6929,25542.0
2023-04-05 10:00:00,163.97,163.97,163.1,163.29,13747.0,153.6461,153.6461,152.8309,153.0089,13747.0
2023-04-05 10:30:00,163.18,163.68,163.17,163.62,11643.0,152.9058,153.3744,152.8965,153.3181,11643.0
2023-04-05 11:00:00,163.63,163.63,163.18,163.19,18787.0,153.3275,153.3275,152.9058,152.9152,18787.0
2023-04-05 11:30:00,163.14,163.41,162.83,162.93,17892.0,152.8684,153.1214,152.5779,152.6716,17892.0
2023-04-05 12:00:00,163.06,163.12,162.45,162.45,17528.0,152.7934,152.8496,152.2218,152.2218,17528.0
2023-04-05 12:30:00,162.45,162.66,162.18,162.2,13785.0,152.2218,152.4186,151.9688,151.9875,13785.0
2023-04-05 13:00:00,162.2,162.55,162.11,162.47,18858.0,151.9875,152.3155,151.9032,152.2405,18858.0
2023-04-05 13:30:00,162.51,162.54,161.83,162.13,14525.0,152.278,152.3061,151.6408,151.9219,14525.0
2023-04-05 14:00:00,162.15,162.43,161.98,162.18,14884.0,151.9407,152.2031,151.7814,151.9688,14884.0
2023-04-05 14:30:00,162.16,162.34,162.07,162.16,23090.0,151.9501,152.1187,151.8657,151.9501,23090.0
2023-04-05 15:00:00,162.14,162.16,161.78,162.15,26716.0,151.9313,151.9501,151.594,151.9407,26716.0
2023-04-05 15:30:00,162.15,162.27,161.8,162.19,115314.0,151.9407,152.0531,151.6127,151.9782,115314.0
2023-04-06 09:30:00,161.92,162.54,161.62,161.65,20506.0,151.7252,152.3061,151.4441,151.4722,20506.0
2023-04-06 10:00:00,161.81,162.14,161.51,161.65,25383.0,151.6221,151.9313,151.341,151.4722,25383.0
2023-04-06 10:30:00,161.63,161.77,161.15,161.27,14269.0,151.4534,151.5846,151.0036,151.1161,14269.0
2023-04-06 11:00:00,161.2,161.47,161.02,161.15,13567.0,151.0505,151.3035,150.8818,151.0036,13567.0
2023-04-06 11:30:00,161.15,161.36,160.73,161.33,22579.0,151.0036,151.2004,150.6101,151.1723,22579.0
2023-04-06 12:00:00,161.37,161.76,161.35,161.7,16522.0,151.2098,151.5752,151.1911,151.519,16522.0
2023-04-06 12:30:00,161.7,162.24,161.68,162.08,28246.0,151.519,152.025,151.5003,151.8751,28246.0
2023-04-06 13:00:00,162.13,162.49,162.01,162.1,24102.0,151.9219,152.2593,151.8095,151.8938,24102.0
2023-04-06 13:30:00,162.21,162.24,161.53,161.53,33331.0,151.9969,152.025,151.3597,151.3597,33331.0
2023-04-06 14:00:00,161.53,162.2,161.49,162.2,20199.0,151.3597,151.9875,151.3222,151.9875,20199.0
2023-04-06 14:30:00,162.2,162.22,161.79,161.93,33460.0,151.9875,152.0063,151.6034,151.7345,33460.0
2023-04-06 15:00:00,161.93,162.23,161.77,162.2,53150.0,151.7345,152.0156,151.5846,151.9875,53150.0
2023-04-06 15:30:00,162.23,162.77,162.16,162.27,175687.0,152.0156,152.5216,151.9501,152.0531,175687.0
2023-04-10 09:30:00,162.21,163.68,162.12,163.12,29475.0,151.9969,153.3744,151.9126,152.8496,29475.0
2023-04-10 10:00:00,162.97,164.1,162.95,163.94,23829.0,152.7091,153.7679,152.6903,153.618,23829.0
2023-04-10 10:30:00,163.95,164.45,163.9,164.15,20565.0,153.6274,154.0959,153.5805,153.8148,20565.0
2023-04-10 11:00:00,164.17,164.48,164.05,164.4,16521.0,153.8335,154.124,153.7211,154.049,16521.0
2023-04-10 11:30:00,164.42,164.76,164.33,164.57,22637.0,154.0678,154.3864,153.9834,154.2083,22637.0
2023-04-10 12:00:00,164.53,164.6,164.22,164.52,11506.0,154.1708,154.2364,153.8804,154.1615,11506.0
2023-04-10 12:30:00,164.55,164.84,164.45,164.78,14482.0,154.1896,154.4613,154.0959,154.4051,14482.0
2023-04-10 13:00:00,164.78,164.95,164.51,164.65,12906.0,154.4051,154.5644,154.1521,154.2833,12906.0
2023-04-10 13:30:00,164.65,164.93,164.6,164.89,15297.0,154.2833,154.5456,154.2364,154.5082,15297.0
2023-04-10 14:00:00,164.87,164.87,164.25,164.31,18670.0,154.4894,154.4894,153.9085,153.9647,18670.0
2023-04-10 14:30:00,164.35,164.4,164.07,164.15,14951.0,154.0022,154.049,153.7398,153.8148,14951.0
2023-04-10 15:00:00,164.18,164.38,163.77,163.98,20957.0,153.8429,154.0303,153.4587,153.6555,20957.0
2023-04-10 15:30:00,164.03,164.79,164.03,164.79,75057.0,153.7023,154.4145,153.7023,154.4145,75057.0
2023-04-11 09:30:00,165.13,166.91,165.02,166.36,47358.0,154.7331,156.401,154.63,155.8856,47358.0
2023-04-11 10:00:00,166.27,166.29,165.4,165.48,16261.0,155.8013,155.82,154.9861,155.061,16261.0
2023-04-11 10:30:00,165.52,166.08,165.51,166.08,14074.0,155.0985,155.6232,155.0891,155.6232,14074.0
2023-04-11 11:00:00,166.11,166.59,165.98,166.59,17351.0,155.6514,156.1011,155.5295,156.1011,17351.0
2023-04-11 11:30:00,166.53,166.63,166.28,166.53,16654.0,156.0449,156.1386,155.8106,156.0449,16654.0
2023-04-11 12:00:00,166.67,166.67,166.18,166.36,9966.0,156.1761,156.1761,155.7169,155.8856,9966.0
2023-04-11 12:30:00,166.47,166.83,166.3,166.83,12997.0,155.9887,156.326,155.8294,156.326,12997.0
2023-04-11 13:00:00,166.74,166.78,166.19,166.2,11518.0,156.2417,156.2792,155.7263,155.7357,11518.0
2023-04-11 13:30:00,166.2,166.41,166.09,166.41,14549.0,155.7357,155.9325,155.6326,155.9325,14549.0
2023-04-11 14:00:00,166.43,166.56,166.11,166.22,11811.0,155.9512,156.073,155.6514,155.7544,11811.0
2023-04-11 14:30:00,166.21,166.34,166.06,166.19,12800.0,155.7451,155.8669,155.6045,155.7263,12800.0
2023-04-11 15:00:00,166.15,166.31,166.02,166.11,26783.0,155.6888,155.8388,155.567,155.6514,26783.0
2023-04-11 15:30:00,166.22,166.24,165.28,165.37,113277.0,155.7544,155.7732,154.8736,154.9579,113277.0
2023-04-12 09:30:00,165.4,166.87,165.08,166.82,25935.0,154.9861,156.3635,154.6862,156.3167,25935.0
2023-04-12 10:00:00,166.81,167.15,166.49,166.63,12624.0,156.3073,156.6259,156.0074,156.1386,12624.0
2023-04-12 10:30:00,166.65,166.82,165.91,166.17,13177.0,156.1574,156.3167,155.4639,155.7076,13177.0
2023-04-12 11:00:00,166.2,166.48,165.54,166.48,16172.0,155.7357,155.9981,155.1172,155.9981,16172.0
2023-04-12 11:30:00,166.55,166.72,166.33,166.5,29778.0,156.0637,156.2229,155.8575,156.0168,29778.0
2023-04-12 12:00:00,166.61,166.65,166.3,166.58,16674.0,156.1199,156.1574,155.8294,156.0918,16674.0
2023-04-12 12:30:00,166.56,166.69,166.47,166.47,12356.0,156.073,156.1948,155.9887,155.9887,12356.0
2023-04-12 13:00:00,166.5,166.94,166.5,166.75,32359.0,156.0168,156.4291,156.0168,156.2511,32359.0
2023-04-12 13:30:00,166.75,167.53,166.75,167.5,23719.0,156.2511,156.9819,156.2511,156.9538,23719.0
2023-04-12 14:00:00,167.53,167.89,167.11,167.11,19971.0,156.9819,157.3193,156.5884,156.5884,19971.0
2023-04-12 14:30:00,167.06,167.2,166.68,166.93,25431.0,156.5415,156.6727,156.1855,156.4197,25431.0
2023-04-12 15:00:00,166.97,166.97,166.22,166.39,21056.0,156.4572,156.4572,155.7544,155.9137,21056.0
2023-04-12 15:30:00,166.34,166.84,166.32,166.64,135159.0,155.8669,156.3354,155.8481,156.148,135159.0
2023-04-13 09:30:00,166.22,166.22,162.97,163.28,30466.0,155.7544,155.7544,152.7091,152.9995,30466.0
2023-04-13 10:00:00,163.18,163.81,162.47,163.77,68457.0,152.9058,153.4962,152.2405,153.4587,68457.0
2023-04-13 10:30:00,163.8,163.95,163.04,163.45,62531.0,153.4868,153.6274,152.7746,153.1588,62531.0
2023-04-13 11:00:00,163.47,163.58,163.05,163.27,20995.0,153.1776,153.2806,152.784,152.9902,20995.0
2023-04-13 11:30:00,163.42,163.53,162.96,163.28,19677.0,153.1307,153.2338,152.6997,152.9995,19677.0
2023-04-13 12:00:00,163.35,164.47,163.35,164.28,8183.0,153.0651,154.1146,153.0651,153.9366,8183.0
2023-04-13 12:30:00,164.33,164.47,163.95,164.15,11178.0,153.9834,154.1146,153.6274,153.8148,11178.0
2023-04-13 13:00:00,164.13,164.28,163.87,164.08,29162.0,153.796,153.9366,153.5524,153.7492,29162.0
2023-04-13 13:30:00,164.06,164.53,163.92,164.52,13000.0,153.7304,154.1708,153.5992,154.1615,13000.0
2023-04-13 14:00:00,164.5,165.13,164.46,165.13,13939.0,154.1427,154.7331,154.1052,154.7331,13939.0
2023-04-13 14:30:00,165.14,165.35,164.98,165.18,19017.0,154.7424,154.9392,154.5925,154.7799,19017.0
2023-04-13 15:00:00,165.2,165.24,164.67,164.71,24995.0,154.7986,154.8361,154.302,154.3395,24995.0
2023-04-13 15:30:00,164.7,164.71,163.82,164.29,136434.0,154.3301,154.3395,153.5055,153.9459,136434.0
2023-04-14 09:30:00,164.55,166.86,164.03,166.37,59378.0,154.1896,156.3541,153.7023,155.895,59378.0
2023-04-14 10:00:00,166.09,166.7,165.78,165.9,52530.0,155.6326,156.2042,155.3421,155.4546,52530.0
2023-04-14 10:30:00,165.85,166.51,165.38,165.4,47688.0,155.4077,156.0262,154.9673,154.9861,47688.0
2023-04-14 11:00:00,165.39,165.77,165.22,165.48,29171.0,154.9767,155.3328,154.8174,155.061,29171.0
2023-04-14 11:30:00,165.42,165.52,165.2,165.41,25186.0,155.0048,155.0985,154.7986,154.9954,25186.0
2023-04-14 12:00:00,165.48,165.64,165.21,165.25,20579.0,155.061,155.2109,154.808,154.8455,20579.0
2023-04-14 12:30:00,165.21,165.28,164.67,164.67,25546.0,154.808,154.8736,154.302,154.302,25546.0
2023-04-14 13:00:00,164.66,165.12,164.65,164.78,23050.0,154.2926,154.7237,154.2833,154.4051,23050.0
2023-04-14 13:30:00,164.77,164.77,164.36,164.74,28430.0,154.3957,154.3957,154.0115,154.3676,28430.0
2023-04-14 14:00:00,164.72,164.96,164.64,164.92,21531.0,154.3489,154.5738,154.2739,154.5363,21531.0
2023-04-14 14:30:00,164.93,165.16,164.8,164.97,25267.0,154.5456,154.7612,154.4238,154.5831,25267.0
2023-04-14 15:00:00,164.99,164.99,164.46,164.81,29018.0,154.6019,154.6019,154.1052,154.4332,29018.0
2023-04-14 15:30:00,164.78,165.42,164.72,165.06,174944.0,154.4051,155.0048,154.3489,154.6675,174944.0
2023-04-17 09:30:00,165.37,167.69,165.37,167.37,37726.0,154.9579,157.1319,154.9579,156.832,37726.0
2023-04-17 10:00:00,167.32,167.54,166.48,167.11,63070.0,156.7852,156.9913,155.9981,156.5884,63070.0
2023-04-17 10:30:00,167.04,167.28,166.04,166.22,48741.0,156.5228,156.7477,155.5858,155.7544,48741.0
2023-04-17 11:00:00,166.22,166.46,166.08,166.09,38482.0,155.7544,155.9793,155.6232,155.6326,38482.0
2023-04-17 11:30:00,166.16,166.26,165.71,166.16,32579.0,155.6982,155.7919,155.2765,155.6982,32579.0
2023-04-17 12:00:00,166.2,166.46,166.18,166.19,27381.0,155.7357,155.9793,155.7169,155.7263,27381.0
2023-04-17 12:30:00,166.15,166.36,165.83,165.84,24900.0,155.6888,155.8856,155.389,155.3984,24900.0
2023-04-17 13:00:00,165.87,165.98,165.52,165.7,37795.0,155.4265,155.5295,155.0985,155.2672,37795.0
2023-04-17 13:30:00,165.74,165.8,164.92,164.99,30577.0,155.3046,155.3609,154.5363,154.6019,30577.0
2023-04-17 14:00:00,164.93,165.04,164.7,164.95,46957.0,154.5456,154.6487,154.3301,154.5644,46957.0
2023-04-17 14:30:00,164.96,165.68,164.95,165.66,94974.0,154.5738,155.2484,154.5644,155.2297,94974.0
2023-04-17 15:00:00,165.65,165.86,165.49,165.78,61388.0,155.2203,155.4171,155.0704,155.3421,61388.0
2023-04-17 15:30:00,165.78,166.31,165.5,166.31,175856.0,155.3421,155.8388,155.0798,155.8388,175856.0
2023-04-18 09:30:00,166.64,167.18,166.0,166.34,59190.0,156.148,156.654,155.5483,155.8669,59190.0
2023-04-18 10:00:00,166.25,167.9,166.25,167.33,26040.0,155.7825,157.3287,155.7825,156.7945,26040.0
2023-04-18 10:30:00,167.35,167.4,166.63,166.84,16822.0,156.8133,156.8601,156.1386,156.3354,16822.0
2023-04-18 11:00:00,166.9,166.98,166.58,166.83,13941.0,156.3916,156.4666,156.0918,156.326,13941.0
2023-04-18 11:30:00,166.86,166.98,166.52,166.9,14491.0,156.3541,156.4666,156.0355,156.3916,14491.0
2023-04-18 12:00:00,167.0,167.27,166.96,167.25,14411.0,156.4853,156.7383,156.4478,156.7196,14411.0
2023-04-18 12:30:00,167.23,167.23,166.55,166.65,24986.0,156.7008,156.7008,156.0637,156.1574,24986.0
2023-04-18 13:00:00,166.63,167.0,166.52,166.6,11399.0,156.1386,156.4853,156.0355,156.1105,11399.0
2023-04-18 13:30:00,166.59,167.01,166.59,166.6,14612.0,156.1011,156.4947,156.1011,156.1105,14612.0
2023-04-18 14:00:00,166.65,166.87,166.45,166.73,26607.0,156.1574,156.3635,155.9699,156.2323,26607.0
2023-04-18 14:30:00,166.75,166.85,166.39,166.84,18300.0,156.2511,156.3448,155.9137,156.3354,18300.0
2023-04-18 15:00:00,166.9,167.0,166.6,166.72,18796.0,156.3916,156.4853,156.1105,156.2229,18796.0
2023-04-18 15:30:00,166.75,167.45,166.43,166.47,186904.0,156.2511,156.907,155.9512,155.9887,186904.0
2023-04-19 09:30:00,166.56,166.56,165.32,165.89,24086.0,156.073,156.073,154.9111,155.4452,24086.0
2023-04-19 10:00:00,165.95,166.35,165.6,166.25,18399.0,155.5014,155.8762,155.1735,155.7825,18399.0
2023-04-19 10:30:00,166.23,166.41,165.84,166.22,18649.0,155.7638,155.9325,155.3984,155.7544,18649.0
2023-04-19 11:00:00,166.22,166.25,165.55,165.61,21503.0,155.7544,155.7825,155.1266,155.1828,21503.0
2023-04-19 11:30:00,165.6,165.89,165.55,165.65,21092.0,155.1735,155.4452,155.1266,155.2203,21092.0
2023-04-19 12:00:00,165.69,165.9,165.63,165.77,12400.0,155.2578,155.4546,155.2016,155.3328,12400.0
2023-04-19 12:30:00,165.83,166.13,165.79,166.0,15263.0,155.389,155.6701,155.3515,155.5483,15263.0
2023-04-19 13:00:00,166.01,166.04,165.72,166.0,16699.0,155.5576,155.5858,155.2859,155.5483,16699.0
2023-04-19 13:30:00,166.04,166.42,165.94,166.33,19565.0,155.5858,155.9418,155.4921,155.8575,19565.0
2023-04-19 14:00:00,166.33,166.54,166.09,166.34,18348.0,155.8575,156.0543,155.6326,155.8669,18348.0
2023-04-19 14:30:00,166.32,166.44,166.22,166.37,36721.0,155.8481,155.9606,155.7544,155.895,36721.0
2023-04-19 15:00:00,166.39,166.39,166.0,166.03,33842.0,155.9137,155.9137,155.5483,155.5764,33842.0
2023-04-19 15:30:00,166.03,166.56,165.79,166.54,219710.0,155.5764,156.073,155.3515,156.0543,219710.0
2023-04-20 09:30:00,165.92,169.74,165.92,169.34,71784.0,155.4733,159.0528,155.4733,158.678,71784.0
2023-04-20 10:00:00,169.36,169.36,167.93,168.51,36719.0,158.6967,158.6967,157.3568,157.9002,36719.0
2023-04-20 10:30:00,168.53,169.32,168.53,169.11,38563.0,157.919,158.6592,157.919,158.4625,38563.0
2023-04-20 11:00:00,169.19,170.02,168.91,169.22,31519.0,158.5374,159.3152,158.2751,158.5655,31519.0
2023-04-20 11:30:00,169.12,169.12,165.8,168.15,120838.0,158.4718,158.4718,155.3609,157.5629,120838.0
2023-04-20 12:00:00,168.09,168.94,167.82,168.84,32779.0,157.5067,158.3032,157.2537,158.2095,32779.0
2023-04-20 12:30:00,168.84,169.15,168.61,169.03,22224.0,158.2095,158.4999,157.9939,158.3875,22224.0
2023-04-20 13:00:00,169.04,169.39,168.94,169.17,42140.0,158.3969,158.7248,158.3032,158.5187,42140.0
2023-04-20 13:30:00,169.18,169.49,168.81,168.81,29000.0,158.5281,158.8185,158.1814,158.1814,29000.0
2023-04-20 14:00:00,168.78,169.22,168.65,169.14,27022.0,158.1532,158.5655,158.0314,158.4906,27022.0
2023-04-20 14:30:00,169.11,169.12,168.25,168.43,21412.0,158.4625,158.4718,157.6566,157.8253,21412.0
2023-04-20 15:00:00,168.42,168.6,168.06,168.09,31429.0,157.8159,157.9846,157.4786,157.5067,31429.0
2023-04-20 15:30:00,168.12,168.86,168.11,168.55,175211.0,157.5348,158.2282,157.5254,157.9377,175211.0
2023-04-21 09:30:00,170.01,170.02,168.01,168.14,73735.0,159.3058,159.3152,157.4317,157.5535,73735.0
2023-04-21 10:00:00,168.07,168.94,167.65,168.73,25216.0,157.4879,158.3032,157.0944,158.1064,25216.0
2023-04-21 10:30:00,168.63,168.69,167.28,167.46,53470.0,158.0127,158.0689,156.7477,156.9164,53470.0
2023-04-21 11:00:00,167.46,167.78,166.77,166.94,28295.0,156.9164,157.2162,156.2698,156.4291,28295.0
2023-04-21 11:30:00,166.81,167.35,166.41,167.19,18881.0,156.3073,156.8133,155.9325,156.6634,18881.0
2023-04-21 12:00:00,167.16,167.43,166.65,166.65,15689.0,156.6352,156.8882,156.1574,156.1574,15689.0
2023-04-21 12:30:00,166.72,166.72,166.34,166.57,12173.0,156.2229,156.2229,155.8669,156.0824,12173.0
2023-04-21 13:00:00,166.58,167.07,166.48,166.99,20439.0,156.0918,156.5509,155.9981,156.4759,20439.0
2023-04-21 13:30:00,167.01,167.32,166.94,167.02,15085.0,156.4947,156.7852,156.4291,156.5041,15085.0
2023-04-21 14:00:00,167.06,167.33,166.97,167.02,15058.0,156.5415,156.7945,156.4572,156.5041,15058.0
2023-04-21 14:30:00,167.06,167.1,166.45,166.63,15165.0,156.5415,156.579,155.9699,156.1386,15165.0
2023-04-21 15:00:00,166.6,166.79,166.42,166.63,33469.0,156.1105,156.2885,155.9418,156.1386,33469.0
2023-04-21 15:30:00,166.6,166.71,166.24,166.47,114003.0,156.1105,156.2136,155.7732,155.9887,114003.0
2023-04-24 09:30:00,166.48,167.1,166.27,166.7,32701.0,155.9981,156.579,155.8013,156.2042,32701.0
2023-04-24 10:00:00,166.63,166.84,166.38,166.74,19167.0,156.1386,156.3354,155.9044,156.2417,19167.0
2023-04-24 10:30:00,166.84,166.89,166.04,166.24,25264.0,156.3354,156.3822,155.5858,155.7732,25264.0
2023-04-24 11:00:00,166.35,167.0,166.32,166.86,17451.0,155.8762,156.4853,155.8481,156.3541,17451.0
2023-04-24 11:30:00,167.02,167.06,166.68,166.74,17448.0,156.5041,156.5415,156.1855,156.2417,17448.0
2023-04-24 12:00:00,166.67,166.68,166.3,166.53,14186.0,156.1761,156.1855,155.8294,156.0449,14186.0
2023-04-24 12:30:00,166.49,166.85,166.42,166.77,8158.0,156.0074,156.3448,155.9418,156.2698,8158.0
2023-04-24 13:00:00,166.8,166.8,166.45,166.5,14610.0,156.2979,156.2979,155.9699,156.0168,14610.0
2023-04-24 13:30:00,166.53,166.81,166.53,166.75,15782.0,156.0449,156.3073,156.0449,156.2511,15782.0
2023-04-24 14:00:00,166.75,166.93,166.54,166.59,14944.0,156.2511,156.4197,156.0543,156.1011,14944.0
2023-04-24 14:30:00,166.62,166.8,166.44,166.75,14798.0,156.1292,156.2979,155.9606,156.2511,14798.0
2023-04-24 15:00:00,166.73,167.12,166.69,167.01,14115.0,156.2323,156.5978,156.1948,156.4947,14115.0
2023-04-24 15:30:00,167.02,167.31,166.9,167.19,92569.0,156.5041,156.7758,156.3916,156.6634,92569.0
2023-04-25 09:30:00,166.85,167.2,166.08,166.51,34770.0,156.3448,156.6727,155.6232,156.0262,34770.0
2023-04-25 10:00:00,166.56,166.79,166.26,166.32,20975.0,156.073,156.2885,155.7919,155.8481,20975.0
2023-04-25 10:30:00,166.24,166.84,165.9,166.73,21167.0,155.7732,156.3354,155.4546,156.2323,21167.0
2023-04-25 11:00:00,166.87,166.92,166.26,166.26,21144.0,156.3635,156.4104,155.7919,155.7919,21144.0
2023-04-25 11:30:00,166.31,166.37,166.08,166.16,22052.0,155.8388,155.895,155.6232,155.6982,22052.0
2023-04-25 12:00:00,166.08,166.28,165.87,165.88,15172.0,155.6232,155.8106,155.4265,155.4358,15172.0
2023-04-25 12:30:00,165.82,166.21,165.81,165.93,15365.0,155.3796,155.7451,155.3702,155.4827,15365.0
2023-04-25 13:00:00,165.92,166.05,165.28,165.4,15354.0,155.4733,155.5951,154.8736,154.9861,15354.0
2023-04-25 13:30:00,165.39,165.59,165.34,165.53,12767.0,154.9767,155.1641,154.9298,155.1079,12767.0
2023-04-25 14:00:00,165.52,165.64,165.23,165.6,14670.0,155.0985,155.2109,154.8268,155.1735,14670.0
2023-04-25 14:30:00,165.59,165.63,165.24,165.27,21057.0,155.1641,155.2016,154.8361,154.8642,21057.0
2023-04-25 15:00:00,165.27,165.63,165.18,165.49,20040.0,154.8642,155.2016,154.7799,155.0704,20040.0
2023-04-25 15:30:00,165.5,165.51,164.89,165.15,99105.0,155.0798,155.0891,154.5082,154.7518,99105.0
2023-04-26 09:30:00,164.0,165.04,164.0,164.79,24727.0,153.6742,154.6487,153.6742,154.4145,24727.0
2023-04-26 10:00:00,164.77,164.78,164.27,164.5,17651.0,154.3957,154.4051,153.9272,154.1427,17651.0
2023-04-26 10:30:00,164.56,164.65,164.29,164.4,15215.0,154.1989,154.2833,153.9459,154.049,15215.0
2023-04-26 11:00:00,164.41,165.04,164.33,164.59,17540.0,154.0584,154.6487,153.9834,154.2271,17540.0
2023-04-26 11:30:00,164.75,164.75,164.0,164.04,11551.0,154.377,154.377,153.6742,153.7117,11551.0
2023-04-26 12:00:00,164.25,164.54,164.13,164.13,11953.0,153.9085,154.1802,153.796,153.796,11953.0
2023-04-26 12:30:00,164.16,164.36,163.99,164.18,9629.0,153.8241,154.0115,153.6648,153.8429,9629.0
2023-04-26 13:00:00,164.19,164.32,163.7,163.86,12433.0,153.8522,153.9741,153.3931,153.543,12433.0
2023-04-26 13:30:00,163.87,164.02,163.17,163.25,7437.0,153.5524,153.6929,152.8965,152.9714,7437.0
2023-04-26 14:00:00,163.3,163.66,163.05,163.66,11612.0,153.0183,153.3556,152.784,153.3556,11612.0
2023-04-26 14:30:00,163.61,163.63,163.2,163.44,21575.0,153.3088,153.3275,152.9246,153.1495,21575.0
2023-04-26 15:00:00,163.44,163.73,163.36,163.56,16047.0,153.1495,153.4212,153.0745,153.2619,16047.0
2023-04-26 15:30:00,163.59,163.81,163.33,163.42,98555.0,153.29,153.4962,153.0464,153.1307,98555.0
2023-04-27 09:30:00,163.52,164.56,163.45,164.36,26435.0,153.2244,154.1989,153.1588,154.0115,26435.0
2023-04-27 10:00:00,164.35,164.35,163.56,163.96,17953.0,154.0022,154.0022,153.2619,153.6367,17953.0
2023-04-27 10:30:00,164.03,164.13,163.67,163.94,18857.0,153.7023,153.796,153.365,153.618,18857.0
2023-04-27 11:00:00,163.95,164.79,163.83,164.78,21409.0,153.6274,154.4145,153.5149,154.4051,21409.0
2023-04-27 11:30:00,164.86,165.75,164.84,165.64,30958.0,154.4801,155.314,154.4613,155.2109,30958.0
2023-04-27 12:00:00,165.73,166.12,165.73,165.89,28491.0,155.2953,155.6607,155.2953,155.4452,28491.0
2023-04-27 12:30:00,165.89,165.97,165.61,165.86,24292.0,155.4452,155.5202,155.1828,155.4171,24292.0
2023-04-27 13:00:00,165.92,166.02,165.83,165.92,13770.0,155.4733,155.567,155.389,155.4733,13770.0
2023-04-27 13:30:00,165.97,166.58,165.97,166.33,14421.0,155.5202,156.0918,155.5202,155.8575,14421.0
2023-04-27 14:00:00,166.36,166.84,166.21,166.84,38360.0,155.8856,156.3354,155.7451,156.3354,38360.0
2023-04-27 14:30:00,166.81,167.25,166.77,167.15,21998.0,156.3073,156.7196,156.2698,156.6259,21998.0
2023-04-27 15:00:00,167.21,167.26,166.89,167.08,23902.0,156.6821,156.7289,156.3822,156.5603,23902.0
2023-04-27 15:30:00,167.07,167.65,166.97,167.61,171794.0,156.5509,157.0944,156.4572,157.0569,171794.0
2023-04-28 09:30:00,167.57,168.35,167.49,168.31,21290.0,157.0194,157.7503,156.9445,157.7128,21290.0
2023-04-28 10:00:00,167.99,168.21,167.41,167.51,24806.0,157.413,157.6191,156.8695,156.9632,24806.0
2023-04-28 10:30:00,167.63,167.91,167.14,167.28,17267.0,157.0757,157.338,156.6165,156.7477,17267.0
2023-04-28 11:00:00,167.21,167.8,166.89,167.67,19095.0,156.6821,157.2349,156.3822,157.1131,19095.0
2023-04-28 11:30:00,167.63,167.65,167.24,167.33,21052.0,157.0757,157.0944,156.7102,156.7945,21052.0
2023-04-28 12:00:00,167.37,167.61,167.24,167.51,8673.0,156.832,157.0569,156.7102,156.9632,8673.0
2023-04-28 12:30:00,167.58,167.99,167.49,167.98,10078.0,157.0288,157.413,156.9445,157.4036,10078.0
2023-04-28 13:00:00,168.04,168.19,167.93,168.19,8668.0,157.4598,157.6004,157.3568,157.6004,8668.0
2023-04-28 13:30:00,168.18,168.21,167.63,167.7,12486.0,157.591,157.6191,157.0757,157.1412,12486.0
2023-04-28 14:00:00,167.75,168.32,167.71,168.11,15632.0,157.1881,157.7222,157.1506,157.5254,15632.0
2023-04-28 14:30:00,168.13,168.17,167.81,168.03,17167.0,157.5442,157.5817,157.2443,157.4505,17167.0
2023-04-28 15:00:00,168.02,168.52,167.97,167.99,28719.0,157.4411,157.9096,157.3942,157.413,28719.0
2023-04-28 15:30:00,168.05,168.44,167.92,168.31,79632.0,157.4692,157.8347,157.3474,157.7128,79632.0
2023-05-01 09:30:00,168.69,170.69,168.69,170.6,46871.0,158.0689,159.943,158.0689,159.8587,46871.0
2023-05-01 10:00:00,170.48,171.04,170.36,170.69,40014.0,159.7462,160.2709,159.6338,159.943,40014.0
2023-05-01 10:30:00,170.72,171.63,170.71,171.18,44560.0,159.9711,160.8238,159.9617,160.4021,44560.0
2023-05-01 11:00:00,171.19,171.36,170.91,171.3,22364.0,160.4115,160.5708,160.1491,160.5146,22364.0
2023-05-01 11:30:00,171.35,171.74,171.22,171.68,37253.0,160.5614,160.9269,160.4396,160.8707,37253.0
2023-05-01 12:00:00,171.68,171.68,171.35,171.45,14936.0,160.8707,160.8707,160.5614,160.6551,14936.0
2023-05-01 12:30:00,171.45,171.77,171.42,171.5,18147.0,160.6551,160.955,160.627,160.702,18147.0
2023-05-01 13:00:00,171.53,171.56,171.17,171.22,14650.0,160.7301,160.7582,160.3928,160.4396,14650.0
2023-05-01 13:30:00,171.18,171.51,171.12,171.5,11209.0,160.4021,160.7114,160.3459,160.702,11209.0
2023-05-01 14:00:00,171.53,171.55,171.15,171.35,20763.0,160.7301,160.7488,160.374,160.5614,20763.0
2023-05-01 14:30:00,171.33,171.33,170.71,170.88,16982.0,160.5427,160.5427,159.9617,160.121,16982.0
2023-05-01 15:00:00,170.9,171.26,170.87,171.22,24728.0,160.1398,160.4771,160.1117,160.4396,24728.0
2023-05-01 15:30:00,171.24,171.29,170.9,170.9,115087.0,160.4584,160.5052,160.1398,160.1398,115087.0
2023-05-02 09:30:00,170.9,171.58,169.9,171.12,85885.0,160.1398,160.777,159.2027,160.3459,85885.0
2023-05-02 10:00:00,171.13,171.13,169.77,169.98,116948.0,160.3553,160.3553,159.0809,159.2777,116948.0
2023-05-02 10:30:00,169.94,169.98,168.1,168.44,81310.0,159.2402,159.2777,157.5161,157.8347,81310.0
2023-05-02 11:00:00,168.47,168.75,167.86,168.09,78580.0,157.8628,158.1251,157.2912,157.5067,78580.0
2023-05-02 11:30:00,168.19,169.29,168.07,169.27,97025.0,157.6004,158.6311,157.4879,158.6124,97025.0
2023-05-02 12:00:00,169.31,170.1,169.03,169.98,120024.0,158.6499,159.3901,158.3875,159.2777,120024.0
2023-05-02 12:30:00,169.95,170.09,169.61,169.96,62708.0,159.2496,159.3808,158.931,159.2589,62708.0
2023-05-02 13:00:00,169.99,170.41,169.91,170.37,41429.0,159.2871,159.6806,159.2121,159.6431,41429.0
2023-05-02 13:30:00,170.37,170.77,170.31,170.45,43987.0,159.6431,160.0179,159.5869,159.7181,43987.0
2023-05-02 14:00:00,170.47,170.48,169.82,170.01,35242.0,159.7368,159.7462,159.1278,159.3058,35242.0
2023-05-02 14:30:00,170.05,170.61,170.01,170.45,39820.0,159.3433,159.868,159.3058,159.7181,39820.0
2023-05-02 15:00:00,170.46,170.82,170.19,170.75,58404.0,159.7275,160.0648,159.4745,159.9992,58404.0
2023-05-02 15:30:00,170.71,171.17,170.48,170.95,187623.0,159.9617,160.3928,159.7462,160.1866,187623.0
2023-05-03 09:30:00,172.49,173.17,171.79,172.8,38016.0,161.6297,162.2668,160.9737,161.9201,38016.0
2023-05-03 10:00:00,172.77,172.96,172.02,172.2,38243.0,161.892,162.0701,161.1892,161.3579,38243.0
2023-05-03 10:30:00,172.24,172.57,172.07,172.38,59107.0,161.3954,161.7046,161.2361,161.5266,59107.0
2023-05-03 11:00:00,172.53,172.63,172.18,172.43,47933.0,161.6671,161.7608,161.3392,161.5734,47933.0
2023-05-03 11:30:00,172.47,172.83,172.44,172.83,18389.0,161.6109,161.9482,161.5828,161.9482,18389.0
2023-05-03 12:00:00,172.73,172.88,172.32,172.67,26464.0,161.8545,161.9951,161.4704,161.7983,26464.0
2023-05-03 12:30:00,172.68,172.73,172.45,172.65,15193.0,161.8077,161.8545,161.5922,161.7796,15193.0
2023-05-03 13:00:00,172.6,172.71,172.1,172.34,24615.0,161.7327,161.8358,161.2642,161.4891,24615.0
2023-05-03 13:30:00,172.32,172.43,172.07,172.26,58255.0,161.4704,161.5734,161.2361,161.4141,58255.0
2023-05-03 14:00:00,172.24,172.87,171.92,172.52,72291.0,161.3954,161.9857,161.0955,161.6578,72291.0
2023-05-03 14:30:00,172.62,173.0,172.01,172.82,26860.0,161.7515,162.1075,161.1799,161.9389,26860.0
2023-05-03 15:00:00,172.91,173.13,171.84,172.0,46978.0,162.0232,162.2294,161.0206,161.1705,46978.0
2023-05-03 15:30:00,171.94,172.33,171.6,171.97,357611.0,161.1143,161.4797,160.7957,161.1424,357611.0
2023-05-04 09:30:00,171.99,172.94,170.72,172.26,121950.0,161.1611,162.0513,159.9711,161.4141,121950.0
2023-05-04 10:00:00,172.15,172.37,171.06,171.74,145526.0,161.3111,161.5172,160.2897,160.9269,145526.0
2023-05-04 10:30:00,171.68,172.1,171.11,171.48,75525.0,160.8707,161.2642,160.3365,160.6832,75525.0
2023-05-04 11:00:00,171.61,172.15,171.18,171.18,25485.0,160.8051,161.3111,160.4021,160.4021,25485.0
2023-05-04 11:30:00,171.22,171.47,170.7,171.38,120119.0,160.4396,160.6739,159.9524,160.5895,120119.0
2023-05-04 12:00:00,171.37,171.42,170.54,171.0,83525.0,160.5802,160.627,159.8024,160.2335,83525.0
2023-05-04 12:30:00,171.0,171.06,170.45,171.06,31042.0,160.2335,160.2897,159.7181,160.2897,31042.0
2023-05-04 13:00:00,171.04,171.47,170.88,171.19,29870.0,160.2709,160.6739,160.121,160.4115,29870.0
2023-05-04 13:30:00,171.25,171.3,170.49,170.64,24825.0,160.4677,160.5146,159.7556,159.8961,24825.0
2023-05-04 14:00:00,170.67,170.83,170.47,170.5,31961.0,159.9242,160.0742,159.7368,159.7649,31961.0
2023-05-04 14:30:00,170.47,170.54,169.78,170.24,30803.0,159.7368,159.8024,159.0903,159.5213,30803.0
2023-05-04 15:00:00,170.31,171.21,170.31,171.06,117322.0,159.5869,160.4302,159.5869,160.2897,117322.0
2023-05-04 15:30:00,171.09,171.46,170.79,171.32,172633.0,160.3178,160.6645,160.0367,160.5333,172633.0
2023-05-05 09:30:00,171.96,174.45,171.76,173.97,44829.0,161.133,163.4662,160.9456,163.0165,44829.0
2023-05-05 10:00:00,174.01,174.25,172.9,173.45,21575.0,163.054,163.2788,162.0138,162.5292,21575.0
2023-05-05 10:30:00,173.51,173.95,173.41,173.67,19782.0,162.5854,162.9977,162.4917,162.7354,19782.0
2023-05-05 11:00:00,173.66,173.7,173.05,173.22,30654.0,162.726,162.7635,162.1544,162.3137,30654.0
2023-05-05 11:30:00,173.26,173.55,172.98,173.55,23663.0,162.3512,162.6229,162.0888,162.6229,23663.0
2023-05-05 12:00:00,173.56,173.65,173.4,173.58,20063.0,162.6323,162.7166,162.4824,162.651,20063.0
2023-05-05 12:30:00,173.49,173.55,172.62,173.22,22250.0,162.5667,162.6229,161.7515,162.3137,22250.0
2023-05-05 13:00:00,173.25,173.53,173.08,173.53,17826.0,162.3418,162.6042,162.1825,162.6042,17826.0
2023-05-05 13:30:00,173.44,173.73,173.39,173.5,20726.0,162.5198,162.7916,162.473,162.5761,20726.0
2023-05-05 14:00:00,173.54,173.86,173.54,173.68,20525.0,162.6135,162.9134,162.6135,162.7447,20525.0
2023-05-05 14:30:00,173.65,174.08,173.65,173.91,31477.0,162.7166,163.1195,162.7166,162.9602,31477.0
2023-05-05 15:00:00,173.9,174.15,173.83,174.02,30260.0,162.9509,163.1851,162.8853,163.0633,30260.0
2023-05-05 15:30:00,174.0,174.02,173.54,173.72,107003.0,163.0446,163.0633,162.6135,162.7822,107003.0
2023-05-08 09:30:00,173.45,173.85,172.9,173.17,40182.0,162.5292,162.904,162.0138,162.2668,40182.0
2023-05-08 10:00:00,173.28,173.35,172.55,173.06,34355.0,162.3699,162.4355,161.6859,162.1638,34355.0
2023-05-08 10:30:00,173.09,173.23,172.62,172.86,35193.0,162.1919,162.3231,161.7515,161.9764,35193.0
2023-05-08 11:00:00,172.89,172.94,172.39,172.67,26692.0,162.0045,162.0513,161.536,161.7983,26692.0
2023-05-08 11:30:00,172.64,172.79,172.13,172.32,17174.0,161.7702,161.9108,161.2923,161.4704,17174.0
2023-05-08 12:00:00,172.28,172.36,171.77,171.79,21507.0,161.4329,161.5078,160.955,160.9737,21507.0
2023-05-08 12:30:00,171.87,171.87,171.36,171.57,10951.0,161.0487,161.0487,160.5708,160.7676,10951.0
2023-05-08 13:00:00,171.59,172.21,171.5,172.15,17694.0,160.7863,161.3673,160.702,161.3111,17694.0
2023-05-08 13:30:00,172.1,172.37,172.08,172.25,17918.0,161.2642,161.5172,161.2455,161.4048,17918.0
2023-05-08 14:00:00,172.3,172.79,172.04,172.62,29196.0,161.4516,161.9108,161.208,161.7515,29196.0
2023-05-08 14:30:00,172.71,172.86,172.56,172.68,17814.0,161.8358,161.9764,161.6952,161.8077,17814.0
2023-05-08 15:00:00,172.7,172.93,172.6,172.86,22516.0,161.8264,162.042,161.7327,161.9764,22516.0
2023-05-08 15:30:00,172.83,173.23,172.58,172.6,90997.0,161.9482,162.3231,161.714,161.7327,90997.0
2023-05-09 09:30:00,172.14,172.68,171.3,172.55,28695.0,161.3017,161.8077,160.5146,161.6859,28695.0
2023-05-09 10:00:00,172.57,172.72,171.88,172.04,18890.0,161.7046,161.8452,161.0581,161.208,18890.0
2023-05-09 10:30:00,172.06,172.42,171.99,172.27,14436.0,161.2267,161.5641,161.1611,161.4235,14436.0
2023-05-09 11:00:00,172.4,172.71,172.29,172.52,11271.0,161.5453,161.8358,161.4422,161.6578,11271.0
2023-05-09 11:30:00,172.55,172.83,172.33,172.43,15471.0,161.6859,161.9482,161.4797,161.5734,15471.0
2023-05-09 12:00:00,172.42,172.42,172.05,172.26,16968.0,161.5641,161.5641,161.2174,161.4141,16968.0
2023-05-09 12:30:00,172.29,172.42,172.17,172.3,72608.0,161.4422,161.5641,161.3298,161.4516,72608.0
2023-05-09 13:00:00,172.31,172.68,172.29,172.61,10273.0,161.461,161.8077,161.4422,161.7421,10273.0
2023-05-09 13:30:00,172.62,173.0,172.59,172.99,11532.0,161.7515,162.1075,161.7234,162.0982,11532.0
2023-05-09 14:00:00,173.11,173.27,173.1,173.13,22589.0,162.2106,162.3605,162.2012,162.2294,22589.0
2023-05-09 14:30:00,173.08,173.16,172.79,172.8,10677.0,162.1825,162.2575,161.9108,161.9201,10677.0
2023-05-09 15:00:00,172.85,173.14,172.8,173.12,14001.0,161.967,162.2387,161.9201,162.22,14001.0
2023-05-09 15:30:00,173.11,173.26,172.97,173.22,82716.0,162.2106,162.3512,162.0794,162.3137,82716.0
2023-05-10 09:30:00,173.99,174.91,173.89,174.22,54664.0,163.0352,163.8973,162.9415,163.2507,54664.0
2023-05-10 10:00:00,174.24,174.88,173.31,173.42,18992.0,163.2695,163.8692,162.398,162.5011,18992.0
2023-05-10 10:30:00,173.42,174.04,173.29,173.92,39815.0,162.5011,163.0821,162.3793,162.9696,39815.0
2023-05-10 11:00:00,174.01,174.26,173.89,174.03,26298.0,163.054,163.2882,162.9415,163.0727,26298.0
2023-05-10 11:30:00,173.97,174.14,173.77,173.87,30431.0,163.0165,163.1758,162.8291,162.9228,30431.0
2023-05-10 12:00:00,173.85,173.89,173.22,173.3,28852.0,162.904,162.9415,162.3137,162.3887,28852.0
2023-05-10 12:30:00,173.33,173.49,173.05,173.17,21348.0,162.4168,162.5667,162.1544,162.2668,21348.0
2023-05-10 13:00:00,173.21,173.24,171.93,172.01,10269.0,162.3043,162.3324,161.1049,161.1799,10269.0
2023-05-10 13:30:00,172.02,172.68,171.91,172.48,20047.0,161.1892,161.8077,161.0862,161.6203,20047.0
2023-05-10 14:00:00,172.61,172.65,172.31,172.55,6839.0,161.7421,161.7796,161.461,161.6859,6839.0
2023-05-10 14:30:00,172.53,172.98,172.53,172.77,7939.0,161.6671,162.0888,161.6671,161.892,7939.0
2023-05-10 15:00:00,172.74,173.55,172.67,173.36,13946.0,161.8639,162.6229,161.7983,162.4449,13946.0
2023-05-10 15:30:00,173.42,173.7,173.23,173.68,52657.0,162.5011,162.7635,162.3231,162.7447,52657.0
2023-05-11 09:30:00,172.91,173.78,171.32,171.43,34266.0,162.0232,162.8384,160.5333,160.6364,34266.0
2023-05-11 10:00:00,171.55,171.89,171.11,171.81,30331.0,160.7488,161.0674,160.3365,160.9925,30331.0
2023-05-11 10:30:00,171.87,172.24,171.6,172.09,25151.0,161.0487,161.3954,160.7957,161.2548,25151.0
2023-05-11 11:00:00,172.1,172.15,171.36,171.52,16334.0,161.2642,161.3111,160.5708,160.7207,16334.0
2023-05-11 11:30:00,171.58,171.72,171.27,171.35,17988.0,160.777,160.9081,160.4865,160.5614,17988.0
2023-05-11 12:00:00,171.36,171.67,171.19,171.48,14411.0,160.5708,160.8613,160.4115,160.6832,14411.0
2023-05-11 12:30:00,171.49,171.78,171.31,171.78,22441.0,160.6926,160.9644,160.524,160.9644,22441.0
2023-05-11 13:00:00,171.81,171.81,171.26,171.28,15042.0,160.9925,160.9925,160.4771,160.4958,15042.0
2023-05-11 13:30:00,171.24,171.53,171.06,171.46,29206.0,160.4584,160.7301,160.2897,160.6645,29206.0
2023-05-11 14:00:00,171.56,171.57,171.03,171.18,13512.0,160.7582,160.7676,160.2616,160.4021,13512.0
2023-05-11 14:30:00,171.16,171.74,171.16,171.58,15606.0,160.3834,160.9269,160.3834,160.777,15606.0
2023-05-11 15:00:00,171.63,171.66,171.24,171.34,31811.0,160.8238,160.8519,160.4584,160.5521,31811.0
2023-05-11 15:30:00,171.29,171.71,171.17,171.58,71281.0,160.5052,160.8988,160.3928,160.777,71281.0
2023-05-12 09:30:00,171.84,172.71,171.6,172.41,16680.0,161.0206,161.8358,160.7957,161.5547,16680.0
2023-05-12 10:00:00,172.15,172.21,171.54,172.04,20902.0,161.3111,161.3673,160.7395,161.208,20902.0
2023-05-12 10:30:00,172.03,172.03,171.09,171.31,17731.0,161.1986,161.1986,160.3178,160.524,17731.0
2023-05-12 11:00:00,171.45,171.45,170.97,171.08,20970.0,160.6551,160.6551,160.2054,160.3084,20970.0
2023-05-12 11:30:00,171.09,171.14,170.69,171.14,10284.0,160.3178,160.3647,159.943,160.3647,10284.0
2023-05-12 12:00:00,171.11,171.11,170.2,170.28,13708.0,160.3365,160.3365,159.4838,159.5588,13708.0
2023-05-12 12:30:00,170.33,170.5,170.1,170.2,11874.0,159.6057,159.7649,159.3901,159.4838,11874.0
2023-05-12 13:00:00,170.13,170.41,170.07,170.25,7265.0,159.4182,159.6806,159.362,159.5307,7265.0
2023-05-12 13:30:00,170.21,170.36,169.8,169.8,13592.0,159.4932,159.6338,159.109,159.109,13592.0
2023-05-12 14:00:00,169.77,170.08,169.57,169.92,14274.0,159.0809,159.3714,158.8935,159.2215,14274.0
2023-05-12 14:30:00,169.9,170.03,169.6,169.86,24167.0,159.2027,159.3245,158.9216,159.1652,24167.0
2023-05-12 15:00:00,169.93,170.56,169.78,170.45,21466.0,159.2308,159.8212,159.0903,159.7181,21466.0
2023-05-12 15:30:00,170.52,170.81,170.49,170.63,57851.0,159.7837,160.0554,159.7556,159.8868,57851.0
2023-05-15 09:30:00,170.27,170.68,167.97,168.35,39764.0,159.5494,159.9336,157.3942,157.7503,39764.0
2023-05-15 10:00:00,168.57,168.59,167.73,168.32,31794.0,157.9565,157.9752,157.1694,157.7222,31794.0
2023-05-15 10:30:00,168.39,168.48,168.02,168.37,17985.0,157.7878,157.8721,157.4411,157.7691,17985.0
2023-05-15 11:00:00,168.34,168.47,168.17,168.23,10495.0,157.7409,157.8628,157.5817,157.6379,10495.0
2023-05-15 11:30:00,168.18,168.33,167.95,167.96,21781.0,157.591,157.7316,157.3755,157.3849,21781.0
2023-05-15 12:00:00,167.98,168.19,167.8,168.19,9020.0,157.4036,157.6004,157.2349,157.6004,9020.0
2023-05-15 12:30:00,168.17,168.9,168.17,168.9,9624.0,157.5817,158.2657,157.5817,158.2657,9624.0
2023-05-15 13:00:00,168.89,169.15,168.54,168.54,10495.0,158.2563,158.4999,157.9284,157.9284,10495.0
2023-05-15 13:30:00,168.56,168.59,168.15,168.32,9195.0,157.9471,157.9752,157.5629,157.7222,9195.0
2023-05-15 14:00:00,168.37,168.56,168.05,168.1,16879.0,157.7691,157.9471,157.4692,157.5161,16879.0
2023-05-15 14:30:00,168.14,168.33,168.03,168.14,15383.0,157.5535,157.7316,157.4505,157.5535,15383.0
2023-05-15 15:00:00,168.12,168.13,167.82,168.01,25761.0,157.5348,157.5442,157.2537,157.4317,25761.0
2023-05-15 15:30:00,168.03,168.46,167.79,168.44,92893.0,157.4505,157.8534,157.2256,157.8347,92893.0
2023-05-16 09:30:00,167.44,167.44,165.0,166.11,49961.0,156.8976,156.8976,154.6112,155.6514,49961.0
2023-05-16 10:00:00,166.13,166.31,165.12,165.65,18216.0,155.6701,155.8388,154.7237,155.2203,18216.0
2023-05-16 10:30:00,165.66,165.76,165.23,165.27,17221.0,155.2297,155.3234,154.8268,154.8642,17221.0
2023-05-16 11:00:00,165.26,165.9,165.25,165.9,22835.0,154.8549,155.4546,154.8455,155.4546,22835.0
2023-05-16 11:30:00,165.92,165.96,165.61,165.93,17444.0,155.4733,155.5108,155.1828,155.4827,17444.0
2023-05-16 12:00:00,165.97,166.09,165.73,166.05,16007.0,155.5202,155.6326,155.2953,155.5951,16007.0
2023-05-16 12:30:00,166.19,166.46,166.09,166.09,10689.0,155.7263,155.9793,155.6326,155.6326,10689.0
2023-05-16 13:00:00,166.1,166.1,165.8,165.8,7381.0,155.642,155.642,155.3609,155.3609,7381.0
2023-05-16 13:30:00,165.75,165.78,165.48,165.66,12375.0,155.314,155.3421,155.061,155.2297,12375.0
2023-05-16 14:00:00,165.63,165.81,165.48,165.6,15366.0,155.2016,155.3702,155.061,155.1735,15366.0
2023-05-16 14:30:00,165.67,165.89,165.54,165.81,21304.0,155.2391,155.4452,155.1172,155.3702,21304.0
2023-05-16 15:00:00,165.83,165.97,165.67,165.94,24435.0,155.389,155.5202,155.2391,155.4921,24435.0
2023-05-16 15:30:00,165.92,166.1,165.42,165.59,113870.0,155.4733,155.642,155.0048,155.1641,113870.0
2023-05-17 09:30:00,165.95,166.04,165.23,165.39,20629.0,155.5014,155.5858,154.8268,154.9767,20629.0
2023-05-17 10:00:00,165.42,165.87,165.17,165.51,12091.0,155.0048,155.4265,154.7705,155.0891,12091.0
2023-05-17 10:30:00,165.6,165.65,165.17,165.32,7822.0,155.1735,155.2203,154.7705,154.9111,7822.0
2023-05-17 11:00:00,165.46,165.86,165.15,165.45,11306.0,155.0423,155.4171,154.7518,155.0329,11306.0
2023-05-17 11:30:00,165.45,165.6,165.18,165.37,12076.0,155.0329,155.1735,154.7799,154.9579,12076.0
2023-05-17 12:00:00,165.41,165.55,165.26,165.53,10514.0,154.9954,155.1266,154.8549,155.1079,10514.0
2023-05-17 12:30:00,165.52,166.15,165.5,166.12,12289.0,155.0985,155.6888,155.0798,155.6607,12289.0
2023-05-17 13:00:00,166.23,166.55,166.21,166.29,9881.0,155.7638,156.0637,155.7451,155.82,9881.0
2023-05-17 13:30:00,166.32,166.5,166.2,166.35,10293.0,155.8481,156.0168,155.7357,155.8762,10293.0
2023-05-17 14:00:00,166.41,166.43,166.13,166.23,8735.0,155.9325,155.9512,155.6701,155.7638,8735.0
2023-05-17 14:30:00,166.25,166.39,166.13,166.17,12416.0,155.7825,155.9137,155.6701,155.7076,12416.0
2023-05-17 15:00:00,166.2,166.38,165.88,165.92,16385.0,155.7357,155.9044,155.4358,155.4733,16385.0
2023-05-17 15:30:00,165.96,166.4,165.93,166.36,70624.0,155.5108,155.9231,155.4827,155.8856,70624.0
2023-05-18 09:30:00,166.11,166.11,165.01,165.23,17579.0,155.6514,155.6514,154.6206,154.8268,17579.0
2023-05-18 10:00:00,165.07,165.49,164.97,165.22,14924.0,154.6768,155.0704,154.5831,154.8174,14924.0
2023-05-18 10:30:00,165.33,165.86,165.21,165.56,17104.0,154.9205,155.4171,154.808,155.136,17104.0
2023-05-18 11:00:00,165.66,165.83,164.99,165.06,11369.0,155.2297,155.389,154.6019,154.6675,11369.0
2023-05-18 11:30:00,165.02,165.16,164.37,164.49,19428.0,154.63,154.7612,154.0209,154.1334,19428.0
2023-05-18 12:00:00,164.44,164.44,163.64,163.7,34793.0,154.0865,154.0865,153.3369,153.3931,34793.0
2023-05-18 12:30:00,163.8,163.84,163.36,163.52,12910.0,153.4868,153.5243,153.0745,153.2244,12910.0
2023-05-18 13:00:00,163.52,163.81,163.36,163.36,20713.0,153.2244,153.4962,153.0745,153.0745,20713.0
2023-05-18 13:30:00,163.4,163.6,163.08,163.18,11281.0,153.112,153.2994,152.8121,152.9058,11281.0
2023-05-18 14:00:00,163.23,163.84,163.11,163.76,14999.0,152.9527,153.5243,152.8402,153.4493,14999.0
2023-05-18 14:30:00,163.82,164.0,163.7,163.93,12672.0,153.5055,153.6742,153.3931,153.6086,12672.0
2023-05-18 15:00:00,163.95,164.09,163.76,163.99,16767.0,153.6274,153.7585,153.4493,153.6648,16767.0
2023-05-18 15:30:00,163.98,164.98,163.92,164.75,64719.0,153.6555,154.5925,153.5992,154.377,64719.0
2023-05-19 09:30:00,164.89,165.63,164.46,165.35,38437.0,154.5082,155.2016,154.1052,154.9392,38437.0
2023-05-19 10:00:00,165.34,165.54,164.89,164.93,13771.0,154.9298,155.1172,154.5082,154.5456,13771.0
2023-05-19 10:30:00,164.97,165.7,164.94,165.67,16436.0,154.5831,155.2672,154.555,155.2391,16436.0
2023-05-19 11:00:00,165.69,165.9,164.9,164.93,20397.0,155.2578,155.4546,154.5175,154.5456,20397.0
2023-05-19 11:30:00,164.93,165.0,164.23,164.23,28983.0,154.5456,154.6112,153.8897,153.8897,28983.0
2023-05-19 12:00:00,164.19,164.38,164.04,164.29,20013.0,153.8522,154.0303,153.7117,153.9459,20013.0
2023-05-19 12:30:00,164.24,164.52,164.07,164.43,13763.0,153.8991,154.1615,153.7398,154.0771,13763.0
2023-05-19 13:00:00,164.47,164.81,164.44,164.68,6890.0,154.1146,154.4332,154.0865,154.3114,6890.0
2023-05-19 13:30:00,164.76,164.9,164.11,164.11,9240.0,154.3864,154.5175,153.7773,153.7773,9240.0
2023-05-19 14:00:00,164.08,164.27,163.79,163.87,11127.0,153.7492,153.9272,153.4774,153.5524,11127.0
2023-05-19 14:30:00,163.86,164.32,163.85,164.18,10466.0,153.543,153.9741,153.5336,153.8429,10466.0
2023-05-19 15:00:00,164.19,164.38,163.99,164.19,14563.0,153.8522,154.0303,153.6648,153.8522,14563.0
2023-05-19 15:30:00,164.15,165.05,164.07,164.75,81436.0,153.8148,154.6581,153.7398,154.377,81436.0
2023-05-22 09:30:00,165.19,165.71,163.94,164.0,20737.0,154.7893,155.2765,153.618,153.6742,20737.0
2023-05-22 10:00:00,163.99,164.28,163.48,163.91,21665.0,153.6648,153.9366,153.1869,153.5899,21665.0
2023-05-22 10:30:00,163.84,163.88,162.81,163.22,27513.0,153.5243,153.5618,152.5591,152.9433,27513.0
2023-05-22 11:00:00,163.28,163.6,163.24,163.39,22782.0,152.9995,153.2994,152.9621,153.1026,22782.0
2023-05-22 11:30:00,163.42,163.71,163.07,163.65,21062.0,153.1307,153.4025,152.8028,153.3462,21062.0
2023-05-22 12:00:00,163.63,163.7,163.16,163.33,17967.0,153.3275,153.3931,152.8871,153.0464,17967.0
2023-05-22 12:30:00,163.34,163.38,163.02,163.18,14133.0,153.0558,153.0932,152.7559,152.9058,14133.0
2023-05-22 13:00:00,163.2,163.35,163.04,163.09,18585.0,152.9246,153.0651,152.7746,152.8215,18585.0
2023-05-22 13:30:00,163.05,163.05,162.45,162.46,31504.0,152.784,152.784,152.2218,152.2312,31504.0
2023-05-22 14:00:00,162.43,163.12,162.42,163.07,9883.0,152.2031,152.8496,152.1937,152.8028,9883.0
2023-05-22 14:30:00,163.15,163.69,163.05,163.43,9322.0,152.8777,153.3837,152.784,153.1401,9322.0
2023-05-22 15:00:00,163.52,163.65,163.24,163.37,22008.0,153.2244,153.3462,152.9621,153.0839,22008.0
2023-05-22 15:30:00,163.41,163.41,163.0,163.2,63470.0,153.1214,153.1214,152.7372,152.9246,63470.0
2023-05-23 09:30:00,161.51,162.15,160.5,160.94,30144.0,151.341,151.9407,150.3946,150.8069,30144.0
2023-05-23 10:00:00,161.19,161.97,160.92,161.9,16072.0,151.0411,151.772,150.7881,151.7064,16072.0
2023-05-23 10:30:00,162.03,162.63,161.76,161.76,11821.0,151.8282,152.3905,151.5752,151.5752,11821.0
2023-05-23 11:00:00,161.56,162.31,161.45,162.18,14225.0,151.3878,152.0906,151.2848,151.9688,14225.0
2023-05-23 11:30:00,162.2,162.22,161.69,161.76,14766.0,151.9875,152.0063,151.5096,151.5752,14766.0
2023-05-23 12:00:00,161.83,162.01,161.57,161.57,10951.0,151.6408,151.8095,151.3972,151.3972,10951.0
2023-05-23 12:30:00,161.61,161.71,161.3,161.36,8624.0,151.4347,151.5284,151.1442,151.2004,8624.0
2023-05-23 13:00:00,161.4,161.65,161.11,161.11,5721.0,151.2379,151.4722,150.9662,150.9662,5721.0
2023-05-23 13:30:00,161.08,161.36,160.9,161.25,7249.0,150.9381,151.2004,150.7694,151.0973,7249.0
2023-05-23 14:00:00,161.25,161.36,160.42,160.64,9387.0,151.0973,151.2004,150.3196,150.5258,9387.0
2023-05-23 14:30:00,160.53,160.78,160.2,160.51,16897.0,150.4227,150.6569,150.1135,150.4039,16897.0
2023-05-23 15:00:00,160.49,160.64,160.21,160.64,21658.0,150.3852,150.5258,150.1228,150.5258,21658.0
2023-05-23 15:30:00,160.62,160.84,160.37,160.49,64673.0,150.507,150.7132,150.2728,150.3852,64673.0
2023-05-24 09:30:00,161.28,161.28,159.4,159.56,25643.0,151.1255,151.1255,149.3638,149.5138,25643.0
2023-05-24 10:00:00,159.67,159.77,159.29,159.63,12831.0,149.6168,149.7105,149.2608,149.5793,12831.0
2023-05-24 10:30:00,159.67,159.86,159.18,159.27,15259.0,149.6168,149.7949,149.1577,149.242,15259.0
2023-05-24 11:00:00,159.29,159.68,158.9,159.49,11943.0,149.2608,149.6262,148.8953,149.4482,11943.0
2023-05-24 11:30:00,159.41,159.41,158.93,158.97,16715.0,149.3732,149.3732,148.9234,148.9609,16715.0
2023-05-24 12:00:00,158.96,159.13,158.84,158.87,13638.0,148.9515,149.1108,148.8391,148.8672,13638.0
2023-05-24 12:30:00,158.83,159.03,158.82,158.96,7773.0,148.8297,149.0171,148.8203,148.9515,7773.0
2023-05-24 13:00:00,158.97,158.97,158.44,158.53,9718.0,148.9609,148.9609,148.4643,148.5486,9718.0
2023-05-24 13:30:00,158.51,158.94,158.5,158.64,10092.0,148.5299,148.9328,148.5205,148.6517,10092.0
2023-05-24 14:00:00,158.67,158.89,158.66,158.8,19904.0,148.6798,148.8859,148.6704,148.8016,19904.0
2023-05-24 14:30:00,158.73,159.14,158.71,158.8,11418.0,148.736,149.1202,148.7173,148.8016,11418.0
2023-05-24 15:00:00,158.75,159.46,158.72,159.29,12129.0,148.7548,149.4201,148.7266,149.2608,12129.0
2023-05-24 15:30:00,159.25,159.49,158.22,158.32,52528.0,149.2233,149.4482,148.2581,148.3518,52528.0
2023-05-25 09:30:00,157.88,158.12,157.02,158.06,24230.0,147.9395,148.1644,147.1337,148.1082,24230.0
2023-05-25 10:00:00,158.06,158.16,157.09,157.4,11423.0,148.1082,148.2019,147.1993,147.4898,11423.0
2023-05-25 10:30:00,157.36,157.49,156.94,157.04,16968.0,147.4523,147.5741,147.0587,147.1524,16968.0
2023-05-25 11:00:00,157.16,157.48,156.97,157.22,32329.0,147.2649,147.5647,147.0868,147.3211,32329.0
2023-05-25 11:30:00,157.15,157.79,156.83,157.64,24384.0,147.2555,147.8552,146.9556,147.7146,24384.0
2023-05-25 12:00:00,157.72,158.48,157.72,158.36,10946.0,147.7896,148.5018,147.7896,148.3893,10946.0
2023-05-25 12:30:00,158.33,158.46,157.93,157.98,13597.0,148.3612,148.483,147.9864,148.0332,13597.0
2023-05-25 13:00:00,157.94,158.7,157.79,158.65,17555.0,147.9958,148.7079,147.8552,148.6611,17555.0
2023-05-25 13:30:00,158.75,158.75,158.42,158.69,13300.0,148.7548,148.7548,148.4455,148.6985,13300.0
2023-05-25 14:00:00,158.76,159.13,158.62,158.85,16011.0,148.7641,149.1108,148.6329,148.8485,16011.0
2023-05-25 14:30:00,158.9,158.93,158.31,158.48,16526.0,148.8953,148.9234,148.3425,148.5018,16526.0
2023-05-25 15:00:00,158.55,158.83,158.5,158.81,12611.0,148.5673,148.8297,148.5205,148.811,12611.0
2023-05-25 15:30:00,158.83,159.18,158.47,158.53,74262.0,148.8297,149.1577,148.4924,148.5486,74262.0
2023-05-26 09:30:00,158.37,158.55,157.06,157.84,24975.0,148.3987,148.5673,147.1712,147.9021,24975.0
2023-05-26 10:00:00,157.84,158.43,157.83,158.26,17135.0,147.9021,148.4549,147.8927,148.2956,17135.0
2023-05-26 10:30:00,158.22,158.38,157.4,157.45,10744.0,148.2581,148.4081,147.4898,147.5366,10744.0
2023-05-26 11:00:00,157.53,157.68,156.92,157.08,30299.0,147.6116,147.7521,147.04,147.1899,30299.0
2023-05-26 11:30:00,157.06,157.26,156.94,157.11,42269.0,147.1712,147.3586,147.0587,147.218,42269.0
2023-05-26 12:00:00,157.1,157.64,156.99,157.53,16469.0,147.2086,147.7146,147.1056,147.6116,16469.0
2023-05-26 12:30:00,157.67,157.74,156.98,157.05,15481.0,147.7428,147.8083,147.0962,147.1618,15481.0
2023-05-26 13:00:00,157.11,157.28,156.99,157.19,14871.0,147.218,147.3773,147.1056,147.293,14871.0
2023-05-26 13:30:00,157.23,157.32,156.96,157.2,14361.0,147.3305,147.4148,147.0775,147.3023,14361.0
2023-05-26 14:00:00,157.26,157.36,157.0,157.02,15913.0,147.3586,147.4523,147.1149,147.1337,15913.0
2023-05-26 14:30:00,157.03,157.56,157.03,157.13,14231.0,147.1431,147.6397,147.1431,147.2368,14231.0
2023-05-26 15:00:00,157.17,157.5,157.15,157.28,16512.0,147.2742,147.5835,147.2555,147.3773,16512.0
2023-05-26 15:30:00,157.29,157.47,157.07,157.25,60411.0,147.3867,147.5553,147.1805,147.3492,60411.0
2023-05-30 09:30:00,156.67,157.21,156.22,157.21,37119.0,146.8057,147.3117,146.384,147.3117,37119.0
2023-05-30 10:00:00,157.31,157.31,155.97,156.04,15477.0,147.4054,147.4054,146.1498,146.2154,15477.0
2023-05-30 10:30:00,156.03,156.21,155.56,156.09,16917.0,146.206,146.3747,145.7656,146.2622,16917.0
2023-05-30 11:00:00,156.13,156.36,155.98,156.21,21543.0,146.2997,146.5152,146.1592,146.3747,21543.0
2023-05-30 11:30:00,156.26,157.0,156.19,157.0,31850.0,146.4215,147.1149,146.3559,147.1149,31850.0
2023-05-30 12:00:00,156.98,157.13,156.63,156.8,21889.0,147.0962,147.2368,146.7682,146.9275,21889.0
2023-05-30 12:30:00,156.72,156.77,156.37,156.5,17824.0,146.8526,146.8994,146.5246,146.6464,17824.0
2023-05-30 13:00:00,156.5,156.65,156.36,156.45,19825.0,146.6464,146.787,146.5152,146.5996,19825.0
2023-05-30 13:30:00,156.44,156.68,156.39,156.47,15178.0,146.5902,146.8151,146.5433,146.6183,15178.0
2023-05-30 14:00:00,156.56,157.01,156.49,156.87,55128.0,146.7026,147.1243,146.637,146.9931,55128.0
2023-05-30 14:30:00,156.95,157.48,156.95,157.13,16617.0,147.0681,147.5647,147.0681,147.2368,16617.0
2023-05-30 15:00:00,157.13,157.3,157.02,157.26,18048.0,147.2368,147.3961,147.1337,147.3586,18048.0
2023-05-30 15:30:00,157.29,157.85,157.26,157.7,95305.0,147.3867,147.9114,147.3586,147.7709,95305.0
2023-05-31 09:30:00,147.0,148.49,145.3,148.48,186542.0,137.7446,139.1407,136.1516,139.1314,186542.0
2023-05-31 10:00:00,148.55,149.47,148.2,149.46,87331.0,139.197,140.059,138.869,140.0497,87331.0
2023-05-31 10:30:00,149.47,150.18,149.12,149.75,61484.0,140.059,140.7243,139.7311,140.3214,61484.0
2023-05-31 11:00:00,149.8,149.99,148.98,149.2,66935.0,140.3683,140.5463,139.5999,139.806,66935.0
2023-05-31 11:30:00,149.15,149.24,148.57,149.03,52241.0,139.7592,139.8435,139.2157,139.6467,52241.0
2023-05-31 12:00:00,149.03,149.03,148.56,148.78,38992.0,139.6467,139.6467,139.2063,139.4125,38992.0
2023-05-31 12:30:00,148.84,149.43,148.66,149.14,45864.0,139.4687,140.0216,139.3,139.7498,45864.0
2023-05-31 13:00:00,149.16,149.35,148.77,149.02,50231.0,139.7686,139.9466,139.4031,139.6374,50231.0
2023-05-31 13:30:00,149.04,149.45,148.67,149.45,40800.0,139.6561,140.0403,139.3094,140.0403,40800.0
2023-05-31 14:00:00,149.47,149.5,148.86,149.1,32961.0,140.059,140.0872,139.4875,139.7123,32961.0
2023-05-31 14:30:00,149.08,149.42,148.55,148.82,58752.0,139.6936,140.0122,139.197,139.45,58752.0
2023-05-31 15:00:00,148.84,149.61,148.84,149.59,44853.0,139.4687,140.1902,139.4687,140.1715,44853.0
2023-05-31 15:30:00,149.53,149.68,148.85,148.93,208160.0,140.1153,140.2558,139.4781,139.553,208160.0
2023-06-01 09:30:00,150.35,150.98,148.41,148.54,92713.0,141.7806,142.3747,139.9511,140.0737,92713.0
2023-06-01 10:00:00,148.56,149.67,147.91,148.9,47709.0,140.0926,141.1393,139.4796,140.4132,47709.0
2023-06-01 10:30:00,148.79,149.39,148.47,149.32,28491.0,140.3095,140.8753,140.0077,140.8093,28491.0
2023-06-01 11:00:00,149.33,149.68,148.7,149.06,26708.0,140.8187,141.1488,140.2246,140.5641,26708.0
2023-06-01 11:30:00,149.11,149.57,148.95,149.23,28512.0,140.6112,141.045,140.4604,140.7244,28512.0
2023-06-01 12:00:00,149.13,149.43,148.74,148.97,23169.0,140.6301,140.913,140.2623,140.4792,23169.0
2023-06-01 12:30:00,148.97,149.42,148.94,149.34,20770.0,140.4792,140.9036,140.4509,140.8281,20770.0
2023-06-01 13:00:00,149.34,149.53,148.95,149.08,22938.0,140.8281,141.0073,140.4604,140.583,22938.0
2023-06-01 13:30:00,149.04,149.77,148.96,149.63,16392.0,140.5452,141.2336,140.4698,141.1016,16392.0
2023-06-01 14:00:00,149.62,149.67,149.19,149.31,34105.0,141.0922,141.1393,140.6867,140.7998,34105.0
2023-06-01 14:30:00,149.28,149.5,149.05,149.19,27446.0,140.7716,140.979,140.5547,140.6867,27446.0
2023-06-01 15:00:00,149.18,149.18,148.63,148.99,62235.0,140.6773,140.6773,140.1586,140.4981,62235.0
2023-06-01 15:30:00,149.0,149.26,148.56,149.2,139043.0,140.5075,140.7527,140.0926,140.6961,139043.0
2023-06-02 09:30:00,149.86,151.49,149.4,150.97,48136.0,141.3185,142.8556,140.8847,142.3652,48136.0
2023-06-02 10:00:00,150.99,151.7,150.53,150.85,44260.0,142.3841,143.0536,141.9503,142.2521,44260.0
2023-06-02 10:30:00,150.86,151.67,150.69,151.34,23944.0,142.2615,143.0253,142.1012,142.7141,23944.0
2023-06-02 11:00:00,151.33,152.17,151.3,152.05,24490.0,142.7047,143.4968,142.6764,143.3837,24490.0
2023-06-02 11:30:00,152.09,152.13,151.56,151.7,26250.0,143.4214,143.4591,142.9216,143.0536,26250.0
2023-06-02 12:00:00,151.73,152.34,151.69,152.19,56208.0,143.0819,143.6571,143.0442,143.5157,56208.0
2023-06-02 12:30:00,152.28,152.37,151.92,152.31,12034.0,143.6006,143.6854,143.2611,143.6289,12034.0
2023-06-02 13:00:00,152.31,152.66,152.18,152.48,20718.0,143.6289,143.9589,143.5063,143.7892,20718.0
2023-06-02 13:30:00,152.46,153.19,152.44,153.18,25639.0,143.7703,144.4587,143.7514,144.4493,25639.0
2023-06-02 14:00:00,153.14,153.23,152.54,152.57,22012.0,144.4115,144.4964,143.8457,143.874,22012.0
2023-06-02 14:30:00,152.54,152.69,152.22,152.43,40353.0,143.8457,143.9872,143.544,143.742,40353.0
2023-06-02 15:00:00,152.49,153.21,152.44,153.12,29623.0,143.7986,144.4776,143.7514,144.3927,29623.0
2023-06-02 15:30:00,153.16,153.51,153.07,153.37,88298.0,144.4304,144.7605,144.3455,144.6284,88298.0
2023-06-05 09:30:00,153.49,153.93,152.35,152.62,21377.0,144.7416,145.1565,143.6666,143.9212,21377.0
2023-06-05 10:00:00,152.44,152.77,151.24,151.73,38058.0,143.7514,144.0626,142.6198,143.0819,38058.0
2023-06-05 10:30:00,151.79,152.25,151.53,151.53,22586.0,143.1385,143.5723,142.8933,142.8933,22586.0
2023-06-05 11:00:00,151.64,152.03,151.36,151.55,17354.0,142.997,143.3648,142.733,142.9122,17354.0
2023-06-05 11:30:00,151.53,152.17,151.53,151.89,26525.0,142.8933,143.4968,142.8933,143.2328,26525.0
2023-06-05 12:00:00,151.89,152.14,151.66,151.75,16139.0,143.2328,143.4685,143.0159,143.1008,16139.0
2023-06-05 12:30:00,151.74,152.04,151.5,151.72,25858.0,143.0913,143.3742,142.865,143.0725,25858.0
2023-06-05 13:00:00,151.81,151.95,151.16,151.2,19170.0,143.1573,143.2894,142.5444,142.5821,19170.0
2023-06-05 13:30:00,151.12,151.63,150.97,151.59,26713.0,142.5067,142.9876,142.3652,142.9499,26713.0
2023-06-05 14:00:00,151.56,152.39,151.38,152.04,52800.0,142.9216,143.7043,142.7519,143.3742,52800.0
2023-06-05 14:30:00,151.95,152.52,151.76,152.45,20464.0,143.2894,143.8269,143.1102,143.7609,20464.0
2023-06-05 15:00:00,152.44,152.49,152.07,152.22,33166.0,143.7514,143.7986,143.4025,143.544,33166.0
2023-06-05 15:30:00,152.24,152.47,151.98,152.01,116803.0,143.5628,143.7797,143.3177,143.346,116803.0
2023-06-06 09:30:00,151.62,152.6,151.42,152.23,27349.0,142.9782,143.9023,142.7896,143.5534,27349.0
2023-06-06 10:00:00,152.31,152.68,152.25,152.54,12505.0,143.6289,143.9778,143.5723,143.8457,12505.0
2023-06-06 10:30:00,152.58,153.28,152.58,153.28,19392.0,143.8835,144.5436,143.8835,144.5436,19392.0
2023-06-06 11:00:00,153.39,153.53,152.78,152.92,22024.0,144.6473,144.7793,144.0721,144.2041,22024.0
2023-06-06 11:30:00,153.02,153.02,152.07,152.13,19018.0,144.2984,144.2984,143.4025,143.4591,19018.0
2023-06-06 12:00:00,152.04,152.31,151.62,151.96,23046.0,143.3742,143.6289,142.9782,143.2988,23046.0
2023-06-06 12:30:00,152.01,152.17,151.72,151.72,10058.0,143.346,143.4968,143.0725,143.0725,10058.0
2023-06-06 13:00:00,151.82,151.92,151.51,151.72,9076.0,143.1668,143.2611,142.8744,143.0725,9076.0
2023-06-06 13:30:00,151.64,151.66,151.39,151.53,13995.0,142.997,143.0159,142.7613,142.8933,13995.0
2023-06-06 14:00:00,151.49,151.99,151.38,151.99,10227.0,142.8556,143.3271,142.7519,143.3271,10227.0
2023-06-06 14:30:00,151.96,152.11,151.78,152.09,6472.0,143.2988,143.4403,143.1291,143.4214,6472.0
2023-06-06 15:00:00,152.15,152.3,152.05,152.28,13388.0,143.478,143.6194,143.3837,143.6006,13388.0
2023-06-06 15:30:00,152.32,152.64,152.11,152.29,89532.0,143.6383,143.94,143.4403,143.61,89532.0
2023-06-07 09:30:00,152.04,152.93,151.27,152.85,20783.0,143.3742,144.2135,142.6481,144.1381,20783.0
2023-06-07 10:00:00,152.58,152.87,152.4,152.53,32535.0,143.8835,144.1569,143.7137,143.8363,32535.0
2023-06-07 10:30:00,152.62,152.97,152.27,152.97,18353.0,143.9212,144.2512,143.5911,144.2512,18353.0
2023-06-07 11:00:00,153.07,153.34,152.9,153.13,8663.0,144.3455,144.6001,144.1852,144.4021,8663.0
2023-06-07 11:30:00,153.11,153.39,153.11,153.3,7141.0,144.3833,144.6473,144.3833,144.5624,7141.0
2023-06-07 12:00:00,153.33,153.39,153.16,153.21,15718.0,144.5907,144.6473,144.4304,144.4776,15718.0
2023-06-07 12:30:00,153.2,153.42,152.97,153.09,10489.0,144.4681,144.6756,144.2512,144.3644,10489.0
2023-06-07 13:00:00,153.1,153.32,153.0,153.25,11896.0,144.3738,144.5813,144.2795,144.5153,11896.0
2023-06-07 13:30:00,153.19,153.48,153.11,153.33,15956.0,144.4587,144.7322,144.3833,144.5907,15956.0
2023-06-07 14:00:00,153.3,153.45,152.85,152.93,16690.0,144.5624,144.7039,144.1381,144.2135,16690.0
2023-06-07 14:30:00,152.94,153.09,152.66,152.94,28506.0,144.2229,144.3644,143.9589,144.2229,28506.0
2023-06-07 15:00:00,152.89,153.37,152.76,153.32,19967.0,144.1758,144.6284,144.0532,144.5813,19967.0
2023-06-07 15:30:00,153.27,153.58,153.16,153.39,79940.0,144.5341,144.8265,144.4304,144.6473,79940.0
2023-06-08 09:30:00,153.48,153.9,152.53,152.83,16199.0,144.7322,145.1282,143.8363,144.1192,16199.0
2023-06-08 10:00:00,152.81,153.51,152.8,153.0,20554.0,144.1004,144.7605,144.0909,144.2795,20554.0
2023-06-08 10:30:00,153.16,153.58,153.16,153.33,14533.0,144.4304,144.8265,144.4304,144.5907,14533.0
2023-06-08 11:00:00,153.35,153.41,152.94,153.2,14483.0,144.6096,144.6662,144.2229,144.4681,14483.0
2023-06-08 11:30:00,153.18,153.31,153.05,153.3,17831.0,144.4493,144.5719,144.3267,144.5624,17831.0
2023-06-08 12:00:00,153.27,153.7,153.25,153.7,12275.0,144.5341,144.9396,144.5153,144.9396,12275.0
2023-06-08 12:30:00,153.72,153.91,153.69,153.69,9909.0,144.9585,145.1377,144.9302,144.9302,9909.0
2023-06-08 13:00:00,153.72,153.87,153.57,153.74,12857.0,144.9585,145.0999,144.817,144.9773,12857.0
2023-06-08 13:30:00,153.79,153.9,153.67,153.73,23038.0,145.0245,145.1282,144.9113,144.9679,23038.0
2023-06-08 14:00:00,153.77,154.06,153.77,153.98,10642.0,145.0056,145.2791,145.0056,145.2037,10642.0
2023-06-08 14:30:00,153.95,154.0,153.62,153.71,14082.0,145.1754,145.2225,144.8642,144.9491,14082.0
2023-06-08 15:00:00,153.69,153.79,153.53,153.62,12753.0,144.9302,145.0245,144.7793,144.8642,12753.0
2023-06-08 15:30:00,153.67,154.21,153.59,154.16,104529.0,144.9113,145.4206,144.8359,145.3734,104529.0
2023-06-09 09:30:00,154.49,154.49,153.4,153.8,19705.0,145.6846,145.6846,144.6567,145.0339,19705.0
2023-06-09 10:00:00,153.88,154.5,153.86,154.21,13634.0,145.1094,145.694,145.0905,145.4206,13634.0
2023-06-09 10:30:00,154.27,155.33,154.13,155.27,23701.0,145.4771,146.4767,145.3451,146.4201,23701.0
2023-06-09 11:00:00,155.31,155.34,154.6,154.76,23436.0,146.4579,146.4862,145.7883,145.9392,23436.0
2023-06-09 11:30:00,154.75,155.03,154.48,154.62,23523.0,145.9298,146.1938,145.6752,145.8072,23523.0
2023-06-09 12:00:00,154.56,155.8,154.48,155.47,58627.0,145.7506,146.9199,145.6752,146.6087,58627.0
2023-06-09 12:30:00,155.45,156.38,155.45,156.37,46171.0,146.5899,147.4669,146.5899,147.4574,46171.0
2023-06-09 13:00:00,156.37,156.62,155.82,155.84,26725.0,147.4574,147.6932,146.9388,146.9577,26725.0
2023-06-09 13:30:00,155.86,156.01,155.44,155.5,18352.0,146.9765,147.118,146.5805,146.637,18352.0
2023-06-09 14:00:00,155.56,155.78,155.49,155.55,22479.0,146.6936,146.9011,146.6276,146.6842,22479.0
2023-06-09 14:30:00,155.53,155.75,155.49,155.71,20531.0,146.6653,146.8728,146.6276,146.8351,20531.0
2023-06-09 15:00:00,155.72,155.9,155.59,155.86,17765.0,146.8445,147.0142,146.7219,146.9765,17765.0
2023-06-09 15:30:00,155.86,155.99,155.58,155.83,88045.0,146.9765,147.0991,146.7125,146.9482,88045.0
2023-06-12 09:30:00,156.36,156.45,155.62,156.08,27093.0,147.448,147.5329,146.7502,147.184,27093.0
2023-06-12 10:00:00,156.09,156.27,155.62,155.71,20963.0,147.1934,147.3631,146.7502,146.8351,20963.0
2023-06-12 10:30:00,155.81,156.14,155.62,156.08,24211.0,146.9294,147.2406,146.7502,147.184,24211.0
2023-06-12 11:00:00,156.11,156.73,156.1,156.73,17652.0,147.2123,147.7969,147.2028,147.7969,17652.0
2023-06-12 11:30:00,156.74,156.91,156.62,156.84,20485.0,147.8064,147.9667,147.6932,147.9007,20485.0
2023-06-12 12:00:00,156.83,157.03,156.68,156.69,12445.0,147.8912,148.0798,147.7498,147.7592,12445.0
2023-06-12 12:30:00,156.67,156.87,156.63,156.75,23661.0,147.7403,147.9289,147.7026,147.8158,23661.0
2023-06-12 13:00:00,156.72,156.8,156.59,156.68,15419.0,147.7875,147.8629,147.6649,147.7498,15419.0
2023-06-12 13:30:00,156.72,157.11,156.71,157.04,14573.0,147.7875,148.1553,147.7781,148.0893,14573.0
2023-06-12 14:00:00,157.06,157.52,157.05,157.47,38801.0,148.1081,148.5419,148.0987,148.4947,38801.0
2023-06-12 14:30:00,157.46,157.76,157.3,157.75,34710.0,148.4853,148.7682,148.3344,148.7588,34710.0
2023-06-12 15:00:00,157.77,158.23,157.72,158.17,44130.0,148.7776,149.2114,148.7305,149.1549,44130.0
2023-06-12 15:30:00,158.18,158.31,157.86,158.14,190868.0,149.1643,149.2869,148.8625,149.1266,190868.0
2023-06-13 09:30:00,157.81,159.05,157.48,158.81,36423.0,148.8154,149.9847,148.5042,149.7584,36423.0
2023-06-13 10:00:00,158.97,158.97,158.19,158.95,16176.0,149.9093,149.9093,149.1737,149.8904,16176.0
2023-06-13 10:30:00,158.97,159.35,158.79,158.96,22406.0,149.9093,150.2676,149.7395,149.8998,22406.0
2023-06-13 11:00:00,159.01,159.14,158.53,158.56,11755.0,149.947,150.0696,149.4943,149.5226,11755.0
2023-06-13 11:30:00,158.61,158.95,158.43,158.86,12168.0,149.5698,149.8904,149.4,149.8055,12168.0
2023-06-13 12:00:00,158.86,158.96,158.58,158.87,14647.0,149.8055,149.8998,149.5415,149.815,14647.0
2023-06-13 12:30:00,158.83,158.93,158.66,158.82,15904.0,149.7772,149.8715,149.6169,149.7678,15904.0
2023-06-13 13:00:00,158.86,158.99,158.74,158.96,11756.0,149.8055,149.9281,149.6924,149.8998,11756.0
2023-06-13 13:30:00,158.98,159.1,158.87,159.02,11341.0,149.9187,150.0318,149.815,149.9564,11341.0
2023-06-13 14:00:00,159.02,159.14,158.83,158.96,15364.0,149.9564,150.0696,149.7772,149.8998,15364.0
2023-06-13 14:30:00,158.93,158.93,158.67,158.9,16167.0,149.8715,149.8715,149.6264,149.8432,16167.0
2023-06-13 15:00:00,158.92,159.13,158.92,159.13,31772.0,149.8621,150.0601,149.8621,150.0601,31772.0
2023-06-13 15:30:00,159.14,159.38,158.99,159.2,155477.0,150.0696,150.2959,149.9281,150.1261,155477.0
2023-06-14 09:30:00,159.25,160.56,159.24,159.84,27724.0,150.1733,151.4086,150.1639,150.7297,27724.0
2023-06-14 10:00:00,159.85,160.33,159.83,159.97,16922.0,150.7391,151.1917,150.7202,150.8523,16922.0
2023-06-14 10:30:00,159.98,160.5,159.73,160.5,16720.0,150.8617,151.352,150.6259,151.352,16720.0
2023-06-14 11:00:00,160.45,160.6,160.22,160.52,13063.0,151.3049,151.4463,151.088,151.3709,13063.0
2023-06-14 11:30:00,160.55,160.58,159.92,159.93,13491.0,151.3992,151.4275,150.8051,150.8145,13491.0
2023-06-14 12:00:00,159.84,159.89,159.64,159.75,13082.0,150.7297,150.7768,150.5411,150.6448,13082.0
2023-06-14 12:30:00,159.79,159.79,159.43,159.47,9043.0,150.6825,150.6825,150.343,150.3808,9043.0
2023-06-14 13:00:00,159.45,159.5,159.15,159.39,10263.0,150.3619,150.409,150.079,150.3053,10263.0
2023-06-14 13:30:00,159.39,159.73,159.38,159.55,11397.0,150.3053,150.6259,150.2959,150.4562,11397.0
2023-06-14 14:00:00,159.26,159.45,158.46,158.81,29172.0,150.1827,150.3619,149.4283,149.7584,29172.0
2023-06-14 14:30:00,158.76,158.85,158.27,158.43,35946.0,149.7112,149.7961,149.2492,149.4,35946.0
2023-06-14 15:00:00,158.45,158.96,158.27,158.74,28964.0,149.4189,149.8998,149.2492,149.6924,28964.0
2023-06-14 15:30:00,158.71,158.84,158.09,158.72,84276.0,149.6641,149.7867,149.0794,149.6735,84276.0
2023-06-15 09:30:00,159.86,161.85,159.39,161.74,40629.0,150.7485,152.6251,150.3053,152.5214,40629.0
2023-06-15 10:00:00,161.72,161.82,160.41,160.69,27073.0,152.5025,152.5968,151.2672,151.5312,27073.0
2023-06-15 10:30:00,160.71,160.81,160.23,160.41,22984.0,151.5501,151.6444,151.0974,151.2672,22984.0
2023-06-15 11:00:00,160.47,160.69,160.26,160.46,21865.0,151.3238,151.5312,151.1257,151.3143,21865.0
2023-06-15 11:30:00,160.54,160.72,160.37,160.61,14732.0,151.3898,151.5595,151.2295,151.4558,14732.0
2023-06-15 12:00:00,160.7,160.91,160.28,160.87,10505.0,151.5406,151.7387,151.1446,151.701,10505.0
2023-06-15 12:30:00,160.94,161.03,160.76,160.9,12333.0,151.767,151.8518,151.5972,151.7293,12333.0
2023-06-15 13:00:00,160.9,161.35,160.79,160.93,31542.0,151.7293,152.1536,151.6255,151.7575,31542.0
2023-06-15 13:30:00,160.97,161.24,160.73,161.18,10796.0,151.7953,152.0499,151.5689,151.9933,10796.0
2023-06-15 14:00:00,161.22,161.29,160.85,161.29,16201.0,152.031,152.097,151.6821,152.097,16201.0
2023-06-15 14:30:00,161.35,161.98,161.35,161.93,16912.0,152.1536,152.7477,152.1536,152.7005,16912.0
2023-06-15 15:00:00,161.95,162.05,161.62,161.83,16126.0,152.7194,152.8137,152.4082,152.6062,16126.0
2023-06-15 15:30:00,161.83,162.0,161.33,161.67,112597.0,152.6062,152.7666,152.1347,152.4554,112597.0
2023-06-16 09:30:00,163.46,163.64,162.4,162.71,168794.0,154.1433,154.3131,153.1438,153.4361,168794.0
2023-06-16 10:00:00,162.63,162.88,161.82,162.53,13170.0,153.3606,153.5964,152.5968,153.2663,13170.0
2023-06-16 10:30:00,162.57,162.73,162.1,162.3,12996.0,153.3041,153.4549,152.8609,153.0495,12996.0
2023-06-16 11:00:00,162.17,162.33,161.48,161.59,13535.0,152.9269,153.0777,152.2762,152.3799,13535.0
2023-06-16 11:30:00,161.55,161.55,160.85,161.03,9485.0,152.3422,152.3422,151.6821,151.8518,9485.0
2023-06-16 12:00:00,161.08,161.55,161.0,161.46,15465.0,151.899,152.3422,151.8236,152.2573,15465.0
2023-06-16 12:30:00,161.47,161.47,160.98,161.23,8783.0,152.2668,152.2668,151.8047,152.0404,8783.0
2023-06-16 13:00:00,161.23,161.29,160.87,161.05,6755.0,152.0404,152.097,151.701,151.8707,6755.0
2023-06-16 13:30:00,161.0,161.15,160.83,161.12,6519.0,151.8236,151.965,151.6632,151.9367,6519.0
2023-06-16 14:00:00,161.13,161.53,160.99,161.49,24770.0,151.9461,152.3233,151.8141,152.2856,24770.0
2023-06-16 14:30:00,161.56,161.65,161.08,161.25,26470.0,152.3516,152.4365,151.899,152.0593,26470.0
2023-06-16 15:00:00,161.31,161.43,161.01,161.01,13284.0,152.1159,152.229,151.833,151.833,13284.0
2023-06-16 15:30:00,160.97,161.57,160.85,161.51,98371.0,151.7953,152.3611,151.6821,152.3045,98371.0
2023-06-20 09:30:00,161.04,161.5,159.75,160.09,32184.0,151.8613,152.2951,150.6448,150.9654,32184.0
2023-06-20 10:00:00,160.02,160.11,158.86,158.97,22525.0,150.8994,150.9843,149.8055,149.9093,22525.0
2023-06-20 10:30:00,159.02,159.25,158.54,158.95,36515.0,149.9564,150.1733,149.5038,149.8904,36515.0
2023-06-20 11:00:00,159.01,159.16,158.25,158.46,17171.0,149.947,150.0884,149.2303,149.4283,17171.0
2023-06-20 11:30:00,158.46,159.5,158.42,159.34,19444.0,149.4283,150.409,149.3906,150.2582,19444.0
2023-06-20 12:00:00,159.31,159.64,159.12,159.63,17390.0,150.2299,150.5411,150.0507,150.5316,17390.0
2023-06-20 12:30:00,159.61,159.95,159.46,159.95,12762.0,150.5128,150.8334,150.3713,150.8334,12762.0
2023-06-20 13:00:00,160.02,160.02,159.4,159.64,14790.0,150.8994,150.8994,150.3147,150.5411,14790.0
2023-06-20 13:30:00,159.73,159.78,159.39,159.46,11353.0,150.6259,150.6731,150.3053,150.3713,11353.0
2023-06-20 14:00:00,159.54,159.65,159.26,159.51,13749.0,150.4468,150.5505,150.1827,150.4185,13749.0
2023-06-20 14:30:00,159.48,159.53,159.21,159.33,15918.0,150.3902,150.4373,150.1356,150.2487,15918.0
2023-06-20 15:00:00,159.33,159.54,159.3,159.35,15910.0,150.2487,150.4468,150.2204,150.2676,15910.0
2023-06-20 15:30:00,159.38,159.66,158.99,159.58,96991.0,150.2959,150.5599,149.9281,150.4845,96991.0
2023-06-21 09:30:00,158.68,160.44,158.52,160.41,36407.0,149.6358,151.2955,149.4849,151.2672,36407.0
2023-06-21 10:00:00,160.66,161.05,160.3,160.76,18963.0,151.5029,151.8707,151.1634,151.5972,18963.0
2023-06-21 10:30:00,160.85,161.24,160.8,161.24,19154.0,151.6821,152.0499,151.635,152.0499,19154.0
2023-06-21 11:00:00,161.22,161.89,161.21,161.85,13399.0,152.031,152.6628,152.0216,152.6251,13399.0
2023-06-21 11:30:00,161.71,162.01,161.59,161.95,13787.0,152.4931,152.776,152.3799,152.7194,13787.0
2023-06-21 12:00:00,161.99,162.23,161.74,161.88,11113.0,152.7571,152.9834,152.5214,152.6534,11113.0
2023-06-21 12:30:00,161.88,162.0,161.53,161.6,23838.0,152.6534,152.7666,152.3233,152.3894,23838.0
2023-06-21 13:00:00,161.58,161.74,161.37,161.56,13255.0,152.3705,152.5214,152.1725,152.3516,13255.0
2023-06-21 13:30:00,161.44,161.56,161.31,161.38,8548.0,152.2385,152.3516,152.1159,152.1819,8548.0
2023-06-21 14:00:00,161.35,161.52,161.26,161.47,11009.0,152.1536,152.3139,152.0687,152.2668,11009.0
2023-06-21 14:30:00,161.5,161.74,161.43,161.59,15131.0,152.2951,152.5214,152.229,152.3799,15131.0
2023-06-21 15:00:00,161.59,161.66,161.31,161.34,18454.0,152.3799,152.4459,152.1159,152.1442,18454.0
2023-06-21 15:30:00,161.36,161.49,161.05,161.47,80475.0,152.163,152.2856,151.8707,152.2668,80475.0
2023-06-22 09:30:00,161.62,162.45,160.37,160.84,26117.0,152.4082,153.1909,151.2295,151.6727,26117.0
2023-06-22 10:00:00,160.92,161.11,160.73,161.05,15011.0,151.7481,151.9273,151.5689,151.8707,15011.0
2023-06-22 10:30:00,161.15,161.65,161.03,161.32,14464.0,151.965,152.4365,151.8518,152.1253,14464.0
2023-06-22 11:00:00,161.28,161.52,161.28,161.41,7968.0,152.0876,152.3139,152.0876,152.2102,7968.0
2023-06-22 11:30:00,161.45,161.63,161.4,161.5,16227.0,152.2479,152.4176,152.2008,152.2951,16227.0
2023-06-22 12:00:00,161.48,161.61,161.37,161.56,11126.0,152.2762,152.3988,152.1725,152.3516,11126.0
2023-06-22 12:30:00,161.61,161.75,161.29,161.38,15875.0,152.3988,152.5308,152.097,152.1819,15875.0
2023-06-22 13:00:00,161.38,161.38,160.78,161.03,8760.0,152.1819,152.1819,151.6161,151.8518,8760.0
2023-06-22 13:30:00,160.99,161.17,160.78,161.17,8960.0,151.8141,151.9839,151.6161,151.9839,8960.0
2023-06-22 14:00:00,161.23,161.38,161.0,161.38,14675.0,152.0404,152.1819,151.8236,152.1819,14675.0
2023-06-22 14:30:00,161.38,161.45,161.28,161.44,9404.0,152.1819,152.2479,152.0876,152.2385,9404.0
2023-06-22 15:00:00,161.49,161.53,160.99,161.1,14566.0,152.2856,152.3233,151.8141,151.9179,14566.0
2023-06-22 15:30:00,161.03,161.55,160.91,161.48,52581.0,151.8518,152.3422,151.7387,152.2762,52581.0
2023-06-23 09:30:00,161.22,161.22,159.97,160.42,27144.0,152.031,152.031,150.8523,151.2766,27144.0
2023-06-23 10:00:00,160.37,160.48,160.11,160.24,18700.0,151.2295,151.3332,150.9843,151.1069,18700.0
2023-06-23 10:30:00,160.25,160.36,159.85,160.01,23799.0,151.1163,151.22,150.7391,150.89,23799.0
2023-06-23 11:00:00,160.05,160.35,159.75,159.88,25209.0,150.9277,151.2106,150.6448,150.7674,25209.0
2023-06-23 11:30:00,159.88,160.06,159.75,160.05,19901.0,150.7674,150.9371,150.6448,150.9277,19901.0
2023-06-23 12:00:00,160.11,160.2,159.92,160.0,21829.0,150.9843,151.0691,150.8051,150.8805,21829.0
2023-06-23 12:30:00,160.01,160.1,159.84,160.02,25666.0,150.89,150.9748,150.7297,150.8994,25666.0
2023-06-23 13:00:00,160.08,160.11,159.8,159.93,24315.0,150.956,150.9843,150.6919,150.8145,24315.0
2023-06-23 13:30:00,159.97,160.03,159.63,159.69,14778.0,150.8523,150.9088,150.5316,150.5882,14778.0
2023-06-23 14:00:00,159.65,159.69,158.96,159.16,28528.0,150.5505,150.5882,149.8998,150.0884,28528.0
2023-06-23 14:30:00,159.13,159.18,158.58,158.84,35682.0,150.0601,150.1073,149.5415,149.7867,35682.0
2023-06-23 15:00:00,158.82,158.94,158.63,158.67,29593.0,149.7678,149.881,149.5886,149.6264,29593.0
2023-06-23 15:30:00,158.7,159.71,158.7,159.66,207093.0,149.6546,150.6071,149.6546,150.5599,207093.0
2023-06-26 09:30:00,160.07,161.39,160.07,160.94,26170.0,150.9466,152.1913,150.9466,151.767,26170.0
2023-06-26 10:00:00,161.08,161.21,160.43,160.83,18204.0,151.899,152.0216,151.286,151.6632,18204.0
2023-06-26 10:30:00,160.82,160.82,160.16,160.26,23978.0,151.6538,151.6538,151.0314,151.1257,23978.0
2023-06-26 11:00:00,160.34,160.76,160.07,160.68,12854.0,151.2012,151.5972,150.9466,151.5218,12854.0
2023-06-26 11:30:00,160.72,160.9,160.68,160.83,12021.0,151.5595,151.7293,151.5218,151.6632,12021.0
2023-06-26 12:00:00,160.85,161.18,160.52,161.16,14753.0,151.6821,151.9933,151.3709,151.9744,14753.0
2023-06-26 12:30:00,161.14,161.64,160.97,161.57,22369.0,151.9556,152.4271,151.7953,152.3611,22369.0
2023-06-26 13:00:00,161.69,161.81,161.45,161.8,19267.0,152.4742,152.5874,152.2479,152.578,19267.0
2023-06-26 13:30:00,161.81,161.95,161.52,161.66,18725.0,152.5874,152.7194,152.3139,152.4459,18725.0
2023-06-26 14:00:00,161.63,161.8,161.34,161.73,31402.0,152.4176,152.578,152.1442,152.5119,31402.0
2023-06-26 14:30:00,161.72,162.29,161.69,162.28,31923.0,152.5025,153.04,152.4742,153.0306,31923.0
2023-06-26 15:00:00,162.3,162.95,162.28,162.88,61441.0,153.0495,153.6624,153.0306,153.5964,61441.0
2023-06-26 15:30:00,162.91,163.39,162.6,162.65,155908.0,153.6247,154.0773,153.3324,153.3795,155908.0
2023-06-27 09:30:00,163.3,164.9,163.05,164.81,74993.0,153.9925,155.5013,153.7567,155.4164,74993.0
2023-06-27 10:00:00,164.6,165.35,163.86,163.94,44259.0,155.2184,155.9256,154.5205,154.596,44259.0
2023-06-27 10:30:00,164.04,164.77,164.02,164.41,22057.0,154.6903,155.3787,154.6714,155.0392,22057.0
2023-06-27 11:00:00,164.42,165.01,164.42,164.56,24008.0,155.0486,155.605,155.0486,155.1806,24008.0
2023-06-27 11:30:00,164.6,165.09,164.59,164.96,17974.0,155.2184,155.6804,155.2089,155.5578,17974.0
2023-06-27 12:00:00,164.95,165.01,164.53,164.82,20615.0,155.5484,155.605,155.1524,155.4258,20615.0
2023-06-27 12:30:00,164.86,165.39,164.82,165.16,44190.0,155.4635,155.9633,155.4258,155.7464,44190.0
2023-06-27 13:00:00,165.19,165.36,164.98,165.36,15112.0,155.7747,155.935,155.5767,155.935,15112.0
2023-06-27 13:30:00,165.39,165.58,165.23,165.43,20108.0,155.9633,156.1425,155.8125,156.0011,20108.0
2023-06-27 14:00:00,165.46,165.8,165.43,165.63,13680.0,156.0293,156.35,156.0011,156.1897,13680.0
2023-06-27 14:30:00,165.6,165.76,165.35,165.42,17542.0,156.1614,156.3122,155.9256,155.9916,17542.0
2023-06-27 15:00:00,165.47,165.74,165.41,165.7,31644.0,156.0388,156.2934,155.9822,156.2557,31644.0
2023-06-27 15:30:00,165.7,165.72,164.95,164.95,127429.0,156.2557,156.2745,155.5484,155.5484,127429.0
2023-06-28 09:30:00,165.11,165.51,163.78,164.76,39206.0,155.6993,156.0765,154.4451,155.3692,39206.0
2023-06-28 10:00:00,164.94,165.14,164.23,164.37,14972.0,155.539,155.7276,154.8695,155.0015,14972.0
2023-06-28 10:30:00,164.57,164.93,164.33,164.58,47797.0,155.1901,155.5296,154.9638,155.1995,47797.0
2023-06-28 11:00:00,164.59,165.16,164.58,165.0,16421.0,155.2089,155.7464,155.1995,155.5956,16421.0
2023-06-28 11:30:00,164.96,165.54,164.96,165.42,19331.0,155.5578,156.1048,155.5578,155.9916,19331.0
2023-06-28 12:00:00,165.44,165.59,165.22,165.54,9602.0,156.0105,156.1519,155.803,156.1048,9602.0
2023-06-28 12:30:00,165.5,165.7,165.3,165.44,19342.0,156.0671,156.2557,155.8785,156.0105,19342.0
2023-06-28 13:00:00,165.45,165.75,165.33,165.72,12774.0,156.0199,156.3028,155.9068,156.2745,12774.0
2023-06-28 13:30:00,165.72,165.83,165.5,165.63,15222.0,156.2745,156.3783,156.0671,156.1897,15222.0
2023-06-28 14:00:00,165.67,165.87,165.59,165.6,13115.0,156.2274,156.416,156.1519,156.1614,13115.0
2023-06-28 14:30:00,165.58,165.64,164.73,164.79,16101.0,156.1425,156.1991,155.341,155.3975,16101.0
2023-06-28 15:00:00,164.78,165.43,164.78,165.29,23280.0,155.3881,156.0011,155.3881,155.869,23280.0
2023-06-28 15:30:00,165.33,165.46,165.0,165.18,103987.0,155.9068,156.0293,155.5956,155.7653,103987.0
2023-06-29 09:30:00,165.05,165.51,164.47,165.12,25547.0,155.6427,156.0765,155.0958,155.7087,25547.0
2023-06-29 10:00:00,165.21,166.08,165.16,165.8,17830.0,155.7936,156.614,155.7464,156.35,17830.0
2023-06-29 10:30:00,165.9,165.97,165.22,165.45,15029.0,156.4443,156.5103,155.803,156.0199,15029.0
2023-06-29 11:00:00,165.43,166.13,165.41,166.04,16116.0,156.0011,156.6612,155.9822,156.5763,16116.0
2023-06-29 11:30:00,166.04,166.2,165.81,165.99,11598.0,156.5763,156.7272,156.3594,156.5291,11598.0
2023-06-29 12:00:00,166.03,166.42,165.93,166.35,7455.0,156.5669,156.9346,156.4726,156.8686,7455.0
2023-06-29 12:30:00,166.37,166.71,166.33,166.56,11185.0,156.8875,157.2081,156.8498,157.0666,11185.0
2023-06-29 13:00:00,166.63,166.63,166.21,166.22,6546.0,157.1327,157.1327,156.7366,156.746,6546.0
2023-06-29 13:30:00,166.18,166.27,166.03,166.04,7674.0,156.7083,156.7932,156.5669,156.5763,7674.0
2023-06-29 14:00:00,165.99,166.49,165.84,166.41,18473.0,156.5291,157.0006,156.3877,156.9252,18473.0
2023-06-29 14:30:00,166.45,166.5,166.11,166.22,10337.0,156.9629,157.0101,156.6423,156.746,10337.0
2023-06-29 15:00:00,166.25,166.47,166.21,166.4,9501.0,156.7743,156.9818,156.7366,156.9158,9501.0
2023-06-29 15:30:00,166.41,166.42,165.86,166.05,62008.0,156.9252,156.9346,156.4065,156.5857,62008.0
2023-06-30 09:30:00,167.17,167.46,166.01,167.11,24893.0,157.6419,157.9154,156.548,157.5853,24893.0
2023-06-30 10:00:00,167.24,167.74,166.93,167.15,34334.0,157.7079,158.1794,157.4156,157.623,34334.0
2023-06-30 10:30:00,167.17,167.76,166.82,167.65,52227.0,157.6419,158.1983,157.3118,158.0945,52227.0
2023-06-30 11:00:00,167.68,168.07,167.67,167.9,34833.0,158.1228,158.4906,158.1134,158.3303,34833.0
2023-06-30 11:30:00,167.91,168.11,167.77,168.11,25801.0,158.3397,158.5283,158.2077,158.5283,25801.0
2023-06-30 12:00:00,168.15,168.67,168.15,168.64,16115.0,158.566,159.0564,158.566,159.0281,16115.0
2023-06-30 12:30:00,168.65,168.73,168.26,168.47,11551.0,159.0375,159.113,158.6698,158.8678,11551.0
2023-06-30 13:00:00,168.49,168.86,168.48,168.84,10311.0,158.8866,159.2356,158.8772,159.2167,10311.0
2023-06-30 13:30:00,168.87,168.99,168.71,168.93,15703.0,159.245,159.3581,159.0941,159.3016,15703.0
2023-06-30 14:00:00,168.93,169.41,168.9,169.37,25100.0,159.3016,159.7542,159.2733,159.7165,25100.0
2023-06-30 14:30:00,169.44,169.45,169.25,169.4,11505.0,159.7825,159.7919,159.6033,159.7448,11505.0
2023-06-30 15:00:00,169.42,169.6,169.31,169.58,17483.0,159.7636,159.9334,159.6599,159.9145,17483.0
2023-06-30 15:30:00,169.57,169.65,169.11,169.19,97969.0,159.9051,159.9805,159.4713,159.5467,97969.0
2023-07-03 09:30:00,168.51,168.54,167.13,168.44,94415.0,158.9055,158.9338,157.6042,158.8395,94415.0
2023-07-03 10:00:00,168.42,168.87,168.23,168.85,28908.0,158.8206,159.245,158.6415,159.2261,28908.0
2023-07-03 10:30:00,168.79,169.11,168.66,169.03,20195.0,159.1695,159.4713,159.047,159.3959,20195.0
2023-07-03 11:00:00,168.98,168.99,168.13,168.33,36579.0,159.3487,159.3581,158.5472,158.7358,36579.0
2023-07-03 11:30:00,168.34,168.64,168.24,168.42,19079.0,158.7452,159.0281,158.6509,158.8206,19079.0
2023-07-03 12:00:00,168.39,168.84,168.36,168.82,19940.0,158.7923,159.2167,158.7641,159.1978,19940.0
2023-07-03 12:30:00,168.84,168.9,168.11,168.12,87336.0,159.2167,159.2733,158.5283,158.5377,87336.0
2023-07-05 09:30:00,167.84,167.84,166.53,167.24,30227.0,158.2737,158.2737,157.0384,157.7079,30227.0
2023-07-05 10:00:00,167.28,167.39,166.93,167.06,27319.0,157.7456,157.8493,157.4156,157.5382,27319.0
2023-07-05 10:30:00,167.17,167.96,167.16,167.61,11527.0,157.6419,158.3869,157.6325,158.0568,11527.0
2023-07-05 11:00:00,167.67,167.82,167.46,167.73,39639.0,158.1134,158.2548,157.9154,158.17,39639.0
2023-07-05 11:30:00,167.76,167.76,167.32,167.34,20123.0,158.1983,158.1983,157.7833,157.8022,20123.0
2023-07-05 12:00:00,167.29,167.52,167.14,167.32,17097.0,157.755,157.9719,157.6136,157.7833,17097.0
2023-07-05 12:30:00,167.28,167.28,166.63,166.64,12335.0,157.7456,157.7456,157.1327,157.1421,12335.0
2023-07-05 13:00:00,166.63,166.75,166.33,166.68,10518.0,157.1327,157.2458,156.8498,157.1798,10518.0
2023-07-05 13:30:00,166.75,167.01,166.73,166.92,21069.0,157.2458,157.491,157.227,157.4061,21069.0
2023-07-05 14:00:00,166.92,166.99,166.55,166.73,32775.0,157.4061,157.4721,157.0572,157.227,32775.0
2023-07-05 14:30:00,166.68,167.07,166.68,167.06,19439.0,157.1798,157.5476,157.1798,157.5382,19439.0
2023-07-05 15:00:00,167.12,167.34,166.83,167.32,29104.0,157.5947,157.8022,157.3213,157.7833,29104.0
2023-07-05 15:30:00,167.3,167.48,166.96,166.97,91639.0,157.7645,157.9342,157.4439,157.4533,91639.0
2023-07-06 09:30:00,166.12,166.9,164.68,165.37,32962.0,156.6517,157.3873,155.2938,155.9445,32962.0
2023-07-06 10:00:00,165.14,165.26,164.13,164.23,16418.0,155.7276,155.8407,154.7752,154.8695,16418.0
2023-07-06 10:30:00,164.09,164.54,163.83,164.45,32342.0,154.7374,155.1618,154.4923,155.0769,32342.0
2023-07-06 11:00:00,164.48,164.48,164.03,164.28,25672.0,155.1052,155.1052,154.6809,154.9166,25672.0
2023-07-06 11:30:00,164.27,164.48,164.04,164.42,16755.0,154.9072,155.1052,154.6903,155.0486,16755.0
2023-07-06 12:00:00,164.44,164.61,164.36,164.52,16677.0,155.0675,155.2278,154.992,155.1429,16677.0
2023-07-06 12:30:00,164.55,164.69,164.11,164.67,16454.0,155.1712,155.3032,154.7563,155.2844,16454.0
2023-07-06 13:00:00,164.63,164.9,164.57,164.78,18374.0,155.2467,155.5013,155.1901,155.3881,18374.0
2023-07-06 13:30:00,164.78,164.83,164.61,164.66,29084.0,155.3881,155.4353,155.2278,155.2749,29084.0
2023-07-06 14:00:00,164.66,164.77,164.48,164.59,16065.0,155.2749,155.3787,155.1052,155.2089,16065.0
2023-07-06 14:30:00,164.64,164.95,164.63,164.95,18760.0,155.2561,155.5484,155.2467,155.5484,18760.0
2023-07-06 15:00:00,164.95,165.11,164.88,164.95,23253.0,155.5484,155.6993,155.4824,155.5484,23253.0
2023-07-06 15:30:00,164.95,165.17,164.69,165.07,103514.0,155.5484,155.7559,155.3032,155.6616,103514.0
2023-07-07 09:30:00,164.68,165.33,164.43,164.61,29308.0,155.2938,155.9068,155.0581,155.2278,29308.0
2023-07-07 10:00:00,164.72,165.35,164.72,165.02,20546.0,155.3315,155.9256,155.3315,155.6144,20546.0
2023-07-07 10:30:00,165.03,165.46,164.87,164.96,46457.0,155.6239,156.0293,155.473,155.5578,46457.0
2023-07-07 11:00:00,164.9,165.22,164.75,165.22,11208.0,155.5013,155.803,155.3598,155.803,11208.0
2023-07-07 11:30:00,165.19,165.53,164.99,165.01,18430.0,155.7747,156.0954,155.5861,155.605,18430.0
2023-07-07 12:00:00,165.06,165.26,164.95,165.24,13895.0,155.6521,155.8407,155.5484,155.8219,13895.0
2023-07-07 12:30:00,165.25,165.61,165.25,165.57,14920.0,155.8313,156.1708,155.8313,156.1331,14920.0
2023-07-07 13:00:00,165.67,165.73,165.28,165.3,10398.0,156.2274,156.284,155.8596,155.8785,10398.0
2023-07-07 13:30:00,165.27,165.31,165.02,165.11,14582.0,155.8502,155.8879,155.6144,155.6993,14582.0
2023-07-07 14:00:00,165.11,165.21,165.0,165.2,16721.0,155.6993,155.7936,155.5956,155.7842,16721.0
2023-07-07 14:30:00,165.18,165.18,164.93,165.07,27410.0,155.7653,155.7653,155.5296,155.6616,27410.0
2023-07-07 15:00:00,165.12,165.22,164.87,164.91,22453.0,155.7087,155.803,155.473,155.5107,22453.0
2023-07-07 15:30:00,164.88,165.49,164.85,165.42,162527.0,155.4824,156.0576,155.4541,155.9916,162527.0
2023-07-10 09:30:00,165.42,168.58,165.25,168.51,44927.0,155.9916,158.9715,155.8313,158.9055,44927.0
2023-07-10 10:00:00,168.55,168.65,167.44,167.44,28376.0,158.9432,159.0375,157.8965,157.8965,28376.0
2023-07-10 10:30:00,167.47,167.6,167.0,167.04,23942.0,157.9248,158.0474,157.4816,157.5193,23942.0
2023-07-10 11:00:00,167.09,167.12,166.51,166.95,18831.0,157.5664,157.5947,157.0195,157.4344,18831.0
2023-07-10 11:30:00,166.99,167.06,166.67,166.9,14794.0,157.4721,157.5382,157.1704,157.3873,14794.0
2023-07-10 12:00:00,166.96,167.19,166.65,167.11,14493.0,157.4439,157.6607,157.1515,157.5853,14493.0
2023-07-10 12:30:00,167.15,167.42,167.0,167.33,21726.0,157.623,157.8776,157.4816,157.7928,21726.0
2023-07-10 13:00:00,167.32,167.47,167.23,167.29,17130.0,157.7833,157.9248,157.6985,157.755,17130.0
2023-07-10 13:30:00,167.29,167.32,166.98,167.0,19209.0,157.755,157.7833,157.4627,157.4816,19209.0
2023-07-10 14:00:00,166.97,166.99,166.63,166.87,16928.0,157.4533,157.4721,157.1327,157.359,16928.0
2023-07-10 14:30:00,166.86,166.89,166.48,166.89,30847.0,157.3496,157.3778,156.9912,157.3778,30847.0
2023-07-10 15:00:00,166.9,167.15,166.88,167.03,28616.0,157.3873,157.623,157.3684,157.5099,28616.0
2023-07-10 15:30:00,167.01,167.01,166.45,166.89,72449.0,157.491,157.491,156.9629,157.3778,72449.0
2023-07-11 09:30:00,167.48,169.11,167.0,169.11,29778.0,157.9342,159.4713,157.4816,159.4713,29778.0
2023-07-11 10:00:00,169.21,169.8,169.11,169.52,32348.0,159.5656,160.122,159.4713,159.8579,32348.0
2023-07-11 10:30:00,169.45,169.5,168.52,168.79,22377.0,159.7919,159.8391,158.9149,159.1695,22377.0
2023-07-11 11:00:00,168.88,169.44,168.88,168.97,18108.0,159.2544,159.7825,159.2544,159.3393,18108.0
2023-07-11 11:30:00,168.89,168.89,168.47,168.5,9437.0,159.2638,159.2638,158.8678,158.8961,9437.0
2023-07-11 12:00:00,168.53,168.96,168.42,168.54,10895.0,158.9244,159.3299,158.8206,158.9338,10895.0
2023-07-11 12:30:00,168.61,168.64,168.36,168.37,8416.0,158.9998,159.0281,158.7641,158.7735,8416.0
2023-07-11 13:00:00,168.41,168.42,168.03,168.11,9246.0,158.8112,158.8206,158.4529,158.5283,9246.0
2023-07-11 13:30:00,168.22,168.28,168.0,168.14,11097.0,158.632,158.6886,158.4246,158.5566,11097.0
2023-07-11 14:00:00,168.22,168.36,167.96,168.36,13192.0,158.632,158.7641,158.3869,158.7641,13192.0
2023-07-11 14:30:00,168.39,168.55,168.11,168.33,18083.0,158.7923,158.9432,158.5283,158.7358,18083.0
2023-07-11 15:00:00,168.31,168.34,168.08,168.21,11919.0,158.7169,158.7452,158.5,158.6226,11919.0
2023-07-11 15:30:00,168.17,168.92,168.09,168.73,49450.0,158.5849,159.2921,158.5094,159.113,49450.0
2023-07-12 09:30:00,169.99,169.99,168.55,169.18,35919.0,160.3012,160.3012,158.9432,159.5373,35919.0
2023-07-12 10:00:00,169.18,169.79,169.0,169.65,23435.0,159.5373,160.1126,159.3676,159.9805,23435.0
2023-07-12 10:30:00,169.68,170.02,169.58,169.98,24353.0,160.0088,160.3294,159.9145,160.2917,24353.0
2023-07-12 11:00:00,169.99,170.32,169.88,170.16,17902.0,160.3012,160.6123,160.1974,160.4615,17902.0
2023-07-12 11:30:00,170.21,170.3,169.79,169.93,19343.0,160.5086,160.5935,160.1126,160.2446,19343.0
2023-07-12 12:00:00,169.88,170.02,169.7,169.95,12693.0,160.1974,160.3294,160.0277,160.2634,12693.0
2023-07-12 12:30:00,170.0,170.29,169.93,170.13,9289.0,160.3106,160.5841,160.2446,160.4332,9289.0
2023-07-12 13:00:00,170.17,170.26,169.94,169.96,8241.0,160.4709,160.5558,160.254,160.2729,8241.0
2023-07-12 13:30:00,169.9,170.11,169.82,169.86,8322.0,160.2163,160.4143,160.1408,160.1786,8322.0
2023-07-12 14:00:00,169.91,170.27,169.9,170.06,10311.0,160.2257,160.5652,160.2163,160.3672,10311.0
2023-07-12 14:30:00,170.04,170.16,169.91,170.04,10594.0,160.3483,160.4615,160.2257,160.3483,10594.0
2023-07-12 15:00:00,170.03,170.17,169.84,170.01,49957.0,160.3389,160.4709,160.1597,160.32,49957.0
2023-07-12 15:30:00,169.99,170.57,169.57,169.79,91978.0,160.3012,160.8481,159.9051,160.1126,91978.0
2023-07-13 09:30:00,168.64,169.04,166.52,166.97,44918.0,159.0281,159.4053,157.0289,157.4533,44918.0
2023-07-13 10:00:00,167.03,167.34,166.65,167.06,35074.0,157.5099,157.8022,157.1515,157.5382,35074.0
2023-07-13 10:30:00,167.16,167.3,165.89,166.17,46410.0,157.6325,157.7645,156.4348,156.6989,46410.0
2023-07-13 11:00:00,166.22,166.38,165.66,166.21,28091.0,156.746,156.8969,156.2179,156.7366,28091.0
2023-07-13 11:30:00,166.2,166.55,166.15,166.32,42907.0,156.7272,157.0572,156.68,156.8403,42907.0
2023-07-13 12:00:00,166.34,166.97,166.3,166.8,30097.0,156.8592,157.4533,156.8215,157.293,30097.0
2023-07-13 12:30:00,166.79,167.15,166.56,166.63,22039.0,157.2835,157.623,157.0666,157.1327,22039.0
2023-07-13 13:00:00,166.61,166.61,166.04,166.18,19502.0,157.1138,157.1138,156.5763,156.7083,19502.0
2023-07-13 13:30:00,166.23,166.38,165.9,165.9,18193.0,156.7555,156.8969,156.4443,156.4443,18193.0
2023-07-13 14:00:00,165.89,165.9,165.56,165.58,20270.0,156.4348,156.4443,156.1236,156.1425,20270.0
2023-07-13 14:30:00,165.54,165.55,165.0,165.51,34538.0,156.1048,156.1142,155.5956,156.0765,34538.0
2023-07-13 15:00:00,165.53,165.63,165.23,165.49,32516.0,156.0954,156.1897,155.8125,156.0576,32516.0
2023-07-13 15:30:00,165.5,165.75,164.73,164.76,113597.0,156.0671,156.3028,155.341,155.3692,113597.0
2023-07-14 09:30:00,164.57,165.69,164.01,165.6,42263.0,155.1901,156.2462,154.662,156.1614,42263.0
2023-07-14 10:00:00,165.53,165.97,165.05,165.24,37728.0,156.0954,156.5103,155.6427,155.8219,37728.0
2023-07-14 10:30:00,165.36,165.68,165.05,165.51,62944.0,155.935,156.2368,155.6427,156.0765,62944.0
2023-07-14 11:00:00,165.52,166.05,165.29,165.81,33786.0,156.0859,156.5857,155.869,156.3594,33786.0
2023-07-14 11:30:00,165.89,166.08,165.44,165.7,28676.0,156.4348,156.614,156.0105,156.2557,28676.0
2023-07-14 12:00:00,165.73,165.78,165.17,165.19,22861.0,156.284,156.3311,155.7559,155.7747,22861.0
2023-07-14 12:30:00,165.16,165.49,165.13,165.28,43921.0,155.7464,156.0576,155.7182,155.8596,43921.0
2023-07-14 13:00:00,165.32,165.57,165.19,165.43,34773.0,155.8973,156.1331,155.7747,156.0011,34773.0
2023-07-14 13:30:00,165.44,166.02,165.4,165.95,27598.0,156.0105,156.5574,155.9728,156.4914,27598.0
2023-07-14 14:00:00,165.91,165.92,165.66,165.7,32371.0,156.4537,156.4631,156.2179,156.2557,32371.0
2023-07-14 14:30:00,165.71,165.89,165.58,165.89,37246.0,156.2651,156.4348,156.1425,156.4348,37246.0
2023-07-14 15:00:00,165.92,166.05,165.66,165.92,39054.0,156.4631,156.5857,156.2179,156.4631,39054.0
2023-07-14 15:30:00,165.92,166.27,165.66,165.98,163352.0,156.4631,156.7932,156.2179,156.5197,163352.0
2023-07-17 09:30:00,165.49,166.77,165.29,166.62,36425.0,156.0576,157.2647,155.869,157.1232,36425.0
2023-07-17 10:00:00,166.75,166.99,166.32,166.56,20853.0,157.2458,157.4721,156.8403,157.0666,20853.0
2023-07-17 10:30:00,166.62,166.87,165.98,165.98,13477.0,157.1232,157.359,156.5197,156.5197,13477.0
2023-07-17 11:00:00,165.97,166.74,165.84,166.74,19581.0,156.5103,157.2364,156.3877,157.2364,19581.0
2023-07-17 11:30:00,166.61,166.65,166.41,166.54,14302.0,157.1138,157.1515,156.9252,157.0478,14302.0
2023-07-17 12:00:00,166.57,166.9,166.35,166.82,13924.0,157.0761,157.3873,156.8686,157.3118,13924.0
2023-07-17 12:30:00,166.86,166.92,166.72,166.81,12932.0,157.3496,157.4061,157.2175,157.3024,12932.0
2023-07-17 13:00:00,166.77,166.84,166.59,166.67,8850.0,157.2647,157.3307,157.0949,157.1704,8850.0
2023-07-17 13:30:00,166.69,166.71,166.5,166.68,12954.0,157.1892,157.2081,157.0101,157.1798,12954.0
2023-07-17 14:00:00,166.69,166.8,166.54,166.6,12037.0,157.1892,157.293,157.0478,157.1044,12037.0
2023-07-17 14:30:00,166.59,166.89,166.52,166.68,14706.0,157.0949,157.3778,157.0289,157.1798,14706.0
2023-07-17 15:00:00,166.76,167.31,166.68,167.17,29655.0,157.2553,157.7739,157.1798,157.6419,29655.0
2023-07-17 15:30:00,167.12,167.16,166.52,166.66,94054.0,157.5947,157.6325,157.0289,157.161,94054.0
2023-07-18 09:30:00,167.12,168.24,166.91,167.53,33273.0,157.5947,158.6509,157.3967,157.9814,33273.0
2023-07-18 10:00:00,167.55,168.25,167.45,168.21,21002.0,158.0002,158.6603,157.9059,158.6226,21002.0
2023-07-18 10:30:00,168.27,168.51,168.11,168.23,25793.0,158.6792,158.9055,158.5283,158.6415,25793.0
2023-07-18 11:00:00,168.33,168.51,168.09,168.51,24380.0,158.7358,158.9055,158.5094,158.9055,24380.0
2023-07-18 11:30:00,168.49,168.49,167.3,167.62,25390.0,158.8866,158.8866,157.7645,158.0662,25390.0
2023-07-18 12:00:00,167.76,167.77,166.82,166.88,14271.0,158.1983,158.2077,157.3118,157.3684,14271.0
2023-07-18 12:30:00,166.86,166.86,166.43,166.74,22979.0,157.3496,157.3496,156.9441,157.2364,22979.0
2023-07-18 13:00:00,166.72,167.18,166.69,167.18,22973.0,157.2175,157.6513,157.1892,157.6513,22973.0
2023-07-18 13:30:00,167.22,167.25,166.61,167.02,26555.0,157.689,157.7173,157.1138,157.5004,26555.0
2023-07-18 14:00:00,167.05,167.19,166.46,166.9,31372.0,157.5287,157.6607,156.9723,157.3873,31372.0
2023-07-18 14:30:00,166.95,167.03,166.69,166.92,21657.0,157.4344,157.5099,157.1892,157.4061,21657.0
2023-07-18 15:00:00,166.96,167.18,166.83,167.05,32686.0,157.4439,157.6513,157.3213,157.5287,32686.0
2023-07-18 15:30:00,167.08,167.39,166.96,167.27,103605.0,157.557,157.8493,157.4439,157.7362,103605.0
2023-07-19 09:30:00,167.78,168.79,167.75,168.4,32910.0,158.2171,159.1695,158.1888,158.8018,32910.0
2023-07-19 10:00:00,168.4,168.75,168.12,168.7,25131.0,158.8018,159.1318,158.5377,159.0847,25131.0
2023-07-19 10:30:00,168.75,168.84,167.06,167.14,24075.0,159.1318,159.2167,157.5382,157.6136,24075.0
2023-07-19 11:00:00,167.24,167.34,166.82,167.13,24179.0,157.7079,157.8022,157.3118,157.6042,24179.0
2023-07-19 11:30:00,167.16,167.27,166.81,167.24,14559.0,157.6325,157.7362,157.3024,157.7079,14559.0
2023-07-19 12:00:00,167.18,167.82,166.9,167.73,17660.0,157.6513,158.2548,157.3873,158.17,17660.0
2023-07-19 12:30:00,167.72,167.84,167.42,167.83,13526.0,158.1605,158.2737,157.8776,158.2643,13526.0
2023-07-19 13:00:00,167.82,168.11,167.66,167.97,19852.0,158.2548,158.5283,158.104,158.3963,19852.0
2023-07-19 13:30:00,167.94,167.94,167.58,167.78,19508.0,158.368,158.368,158.0285,158.2171,19508.0
2023-07-19 14:00:00,167.81,167.83,167.17,167.68,22899.0,158.2454,158.2643,157.6419,158.1228,22899.0
2023-07-19 14:30:00,167.74,167.93,167.66,167.84,21572.0,158.1794,158.3586,158.104,158.2737,21572.0
2023-07-19 15:00:00,167.87,167.98,167.69,167.91,36199.0,158.302,158.4057,158.1322,158.3397,36199.0
2023-07-19 15:30:00,167.89,168.17,167.61,168.03,113848.0,158.3208,158.5849,158.0568,158.4529,113848.0
2023-07-20 09:30:00,160.61,161.28,154.68,157.37,234029.0,151.4558,152.0876,145.8638,148.4004,234029.0
2023-07-20 10:00:00,157.36,158.48,155.92,156.52,109978.0,148.391,149.4472,147.0331,147.5989,109978.0
2023-07-20 10:30:00,156.32,157.99,155.8,156.4,91520.0,147.4103,148.9851,146.9199,147.4857,91520.0
2023-07-20 11:00:00,156.44,157.62,156.32,156.9,150484.0,147.5235,148.6362,147.4103,147.9572,150484.0
2023-07-20 11:30:00,156.96,157.51,156.07,157.03,69941.0,148.0138,148.5325,147.1745,148.0798,69941.0
2023-07-20 12:00:00,157.04,157.04,156.2,156.32,50657.0,148.0893,148.0893,147.2971,147.4103,50657.0
2023-07-20 12:30:00,156.15,156.31,155.25,155.53,50597.0,147.25,147.4009,146.4013,146.6653,50597.0
2023-07-20 13:00:00,155.54,155.72,154.95,155.72,54361.0,146.6748,146.8445,146.1184,146.8445,54361.0
2023-07-20 13:30:00,155.76,156.12,155.54,155.66,55171.0,146.8822,147.2217,146.6748,146.7879,55171.0
2023-07-20 14:00:00,155.67,156.01,155.39,155.61,37350.0,146.7973,147.118,146.5333,146.7408,37350.0
2023-07-20 14:30:00,155.53,156.22,155.37,155.38,45785.0,146.6653,147.316,146.5144,146.5239,45785.0
2023-07-20 15:00:00,155.28,156.03,154.97,156.02,62662.0,146.4296,147.1368,146.1372,147.1274,62662.0
2023-07-20 15:30:00,156.06,156.38,155.05,155.15,255609.0,147.1651,147.4669,146.2127,146.307,255609.0
2023-07-21 09:30:00,155.0,157.74,153.87,157.71,80487.0,146.1655,148.7494,145.0999,148.7211,80487.0
2023-07-21 10:00:00,157.74,157.93,156.26,156.38,43974.0,148.7494,148.9285,147.3537,147.4669,43974.0
2023-07-21 10:30:00,156.32,156.42,155.25,156.07,37642.0,147.4103,147.5046,146.4013,147.1745,37642.0
2023-07-21 11:00:00,156.1,156.56,155.48,155.53,30788.0,147.2028,147.6366,146.6182,146.6653,30788.0
2023-07-21 11:30:00,155.56,156.37,155.46,156.37,24382.0,146.6936,147.4574,146.5993,147.4574,24382.0
2023-07-21 12:00:00,156.36,157.18,156.17,156.85,31520.0,147.448,148.2213,147.2688,147.9101,31520.0
2023-07-21 12:30:00,156.79,156.93,156.05,156.16,22360.0,147.8535,147.9855,147.1557,147.2594,22360.0
2023-07-21 13:00:00,156.17,156.67,156.06,156.63,22330.0,147.2688,147.7403,147.1651,147.7026,22330.0
2023-07-21 13:30:00,156.59,156.95,156.55,156.69,17666.0,147.6649,148.0044,147.6272,147.7592,17666.0
2023-07-21 14:00:00,156.72,156.99,156.46,156.9,26527.0,147.7875,148.0421,147.5423,147.9572,26527.0
2023-07-21 14:30:00,156.96,157.05,156.35,156.77,59070.0,148.0138,148.0987,147.4386,147.8346,59070.0
2023-07-21 15:00:00,156.8,157.37,156.7,156.95,44488.0,147.8629,148.4004,147.7686,148.0044,44488.0
2023-07-21 15:30:00,156.99,157.13,156.14,156.3,253673.0,148.0421,148.1741,147.2406,147.3914,253673.0
2023-07-24 09:30:00,156.87,157.91,156.24,156.49,30845.0,147.9289,148.9097,147.3349,147.5706,30845.0
2023-07-24 10:00:00,156.36,157.07,156.09,156.34,39165.0,147.448,148.1175,147.1934,147.4292,39165.0
2023-07-24 10:30:00,156.38,156.62,156.12,156.37,23117.0,147.4669,147.6932,147.2217,147.4574,23117.0
2023-07-24 11:00:00,156.45,156.75,156.29,156.58,18759.0,147.5329,147.8158,147.382,147.6555,18759.0
2023-07-24 11:30:00,156.58,156.67,156.28,156.66,21373.0,147.6555,147.7403,147.3726,147.7309,21373.0
2023-07-24 12:00:00,156.68,156.74,155.98,156.52,23576.0,147.7498,147.8064,147.0897,147.5989,23576.0
2023-07-24 12:30:00,156.49,156.78,156.44,156.72,15058.0,147.5706,147.8441,147.5235,147.7875,15058.0
2023-07-24 13:00:00,156.74,157.0,156.68,156.9,17271.0,147.8064,148.0515,147.7498,147.9572,17271.0
2023-07-24 13:30:00,156.94,157.14,156.94,157.11,18593.0,147.995,148.1836,147.995,148.1553,18593.0
2023-07-24 14:00:00,157.14,157.3,157.04,157.22,17258.0,148.1836,148.3344,148.0893,148.259,17258.0
2023-07-24 14:30:00,157.19,157.3,157.05,157.21,27694.0,148.2307,148.3344,148.0987,148.2496,27694.0
2023-07-24 15:00:00,157.21,157.59,157.2,157.53,37930.0,148.2496,148.6079,148.2401,148.5513,37930.0
2023-07-24 15:30:00,157.52,157.8,157.33,157.59,101086.0,148.5419,148.8059,148.3627,148.6079,101086.0
2023-07-25 09:30:00,157.05,157.17,155.54,156.19,36797.0,148.0987,148.2118,146.6748,147.2877,36797.0
2023-07-25 10:00:00,156.11,156.19,155.76,155.94,20849.0,147.2123,147.2877,146.8822,147.052,20849.0
2023-07-25 10:30:00,155.92,156.8,155.89,156.72,29654.0,147.0331,147.8629,147.0048,147.7875,29654.0
2023-07-25 11:00:00,156.82,157.16,156.53,157.12,11196.0,147.8818,148.2024,147.6083,148.1647,11196.0
2023-07-25 11:30:00,157.19,157.5,157.13,157.34,14099.0,148.2307,148.523,148.1741,148.3722,14099.0
2023-07-25 12:00:00,157.31,157.48,156.98,156.98,11643.0,148.3439,148.5042,148.0327,148.0327,11643.0
2023-07-25 12:30:00,157.0,157.1,156.79,157.1,11178.0,148.0515,148.1458,147.8535,148.1458,11178.0
2023-07-25 13:00:00,157.14,157.38,157.1,157.27,11873.0,148.1836,148.4099,148.1458,148.3061,11873.0
2023-07-25 13:30:00,157.35,157.51,157.18,157.19,11589.0,148.3816,148.5325,148.2213,148.2307,11589.0
2023-07-25 14:00:00,157.22,157.68,157.22,157.62,14346.0,148.259,148.6928,148.259,148.6362,14346.0
2023-07-25 14:30:00,157.62,157.87,157.62,157.77,11014.0,148.6362,148.872,148.6362,148.7776,11014.0
2023-07-25 15:00:00,157.78,158.08,157.76,157.93,13259.0,148.7871,149.07,148.7682,148.9285,13259.0
2023-07-25 15:30:00,157.91,158.25,157.68,157.82,82967.0,148.9097,149.2303,148.6928,148.8248,82967.0
2023-07-26 09:30:00,157.3,158.57,157.29,157.29,50383.0,148.3344,149.5321,148.325,148.325,50383.0
2023-07-26 10:00:00,157.2,158.51,157.2,158.26,23241.0,148.2401,149.4755,148.2401,149.2397,23241.0
2023-07-26 10:30:00,158.33,158.36,157.72,158.1,19099.0,149.3057,149.334,148.7305,149.0888,19099.0
2023-07-26 11:00:00,158.13,158.41,158.03,158.09,15145.0,149.1171,149.3812,149.0228,149.0794,15145.0
2023-07-26 11:30:00,158.09,158.4,157.92,158.36,13942.0,149.0794,149.3717,148.9191,149.334,13942.0
2023-07-26 12:00:00,158.45,158.53,158.21,158.22,9116.0,149.4189,149.4943,149.1926,149.202,9116.0
2023-07-26 12:30:00,158.02,158.15,158.01,158.06,7366.0,149.0134,149.136,149.004,149.0511,7366.0
2023-07-26 13:00:00,158.15,158.23,157.98,157.99,7765.0,149.136,149.2114,148.9757,148.9851,7765.0
2023-07-26 13:30:00,157.97,158.12,157.83,158.04,10053.0,148.9663,149.1077,148.8342,149.0323,10053.0
2023-07-26 14:00:00,157.94,158.16,157.7,157.79,10932.0,148.938,149.1454,148.7116,148.7965,10932.0
2023-07-26 14:30:00,157.8,158.47,157.68,158.16,17892.0,148.8059,149.4378,148.6928,149.1454,17892.0
2023-07-26 15:00:00,158.11,158.22,157.26,157.54,18700.0,149.0983,149.202,148.2967,148.5608,18700.0
2023-07-26 15:30:00,157.53,158.06,157.3,157.97,79200.0,148.5513,149.0511,148.3344,148.9663,79200.0
2023-07-27 09:30:00,158.02,158.25,156.19,156.81,45249.0,149.0134,149.2303,147.2877,147.8724,45249.0
2023-07-27 10:00:00,156.65,156.65,155.37,155.96,35521.0,147.7215,147.7215,146.5144,147.0708,35521.0
2023-07-27 10:30:00,155.99,156.67,155.82,156.09,49507.0,147.0991,147.7403,146.9388,147.1934,49507.0
2023-07-27 11:00:00,156.09,156.56,155.86,156.43,49682.0,147.1934,147.6366,146.9765,147.514,49682.0
2023-07-27 11:30:00,156.47,156.71,156.22,156.63,19647.0,147.5517,147.7781,147.316,147.7026,19647.0
2023-07-27 12:00:00,156.64,157.02,156.64,157.01,12655.0,147.7121,148.0704,147.7121,148.061,12655.0
2023-07-27 12:30:00,157.08,157.31,156.91,157.29,16760.0,148.127,148.3439,147.9667,148.325,16760.0
2023-07-27 13:00:00,157.46,157.67,157.14,157.14,33779.0,148.4853,148.6833,148.1836,148.1836,33779.0
2023-07-27 13:30:00,157.14,157.32,157.1,157.25,27766.0,148.1836,148.3533,148.1458,148.2873,27766.0
2023-07-27 14:00:00,157.23,157.25,156.06,156.12,34229.0,148.2684,148.2873,147.1651,147.2217,34229.0
2023-07-27 14:30:00,156.02,156.03,155.61,155.88,62948.0,147.1274,147.1368,146.7408,146.9954,62948.0
2023-07-27 15:00:00,155.88,156.3,155.81,156.02,31190.0,146.9954,147.3914,146.9294,147.1274,31190.0
2023-07-27 15:30:00,156.04,156.15,155.32,155.81,105619.0,147.1463,147.25,146.4673,146.9294,105619.0
2023-07-28 09:30:00,156.87,157.44,155.94,156.37,24269.0,147.9289,148.4665,147.052,147.4574,24269.0
2023-07-28 10:00:00,156.25,156.53,155.57,156.07,15680.0,147.3443,147.6083,146.703,147.1745,15680.0
2023-07-28 10:30:00,156.06,156.53,155.98,156.28,21639.0,147.1651,147.6083,147.0897,147.3726,21639.0
2023-07-28 11:00:00,156.3,156.94,156.24,156.56,21822.0,147.3914,147.995,147.3349,147.6366,21822.0
2023-07-28 11:30:00,156.61,156.62,156.29,156.43,14105.0,147.6838,147.6932,147.382,147.514,14105.0
2023-07-28 12:00:00,156.35,156.82,156.3,156.8,11560.0,147.4386,147.8818,147.3914,147.8629,11560.0
2023-07-28 12:30:00,156.77,156.77,156.46,156.6,9043.0,147.8346,147.8346,147.5423,147.6743,9043.0
2023-07-28 13:00:00,156.55,156.56,156.19,156.19,8729.0,147.6272,147.6366,147.2877,147.2877,8729.0
2023-07-28 13:30:00,156.2,156.27,155.64,155.82,13394.0,147.2971,147.3631,146.7691,146.9388,13394.0
2023-07-28 14:00:00,155.83,156.19,155.83,156.19,11141.0,146.9482,147.2877,146.9482,147.2877,11141.0
2023-07-28 14:30:00,156.2,156.26,155.92,155.95,8616.0,147.2971,147.3537,147.0331,147.0614,8616.0
2023-07-28 15:00:00,155.92,156.22,155.82,156.09,17692.0,147.0331,147.316,146.9388,147.1934,17692.0
2023-07-28 15:30:00,156.06,156.43,156.03,156.31,102730.0,147.1651,147.514,147.1368,147.4009,102730.0
2023-07-31 09:30:00,156.94,157.21,156.16,156.17,27720.0,147.995,148.2496,147.2594,147.2688,27720.0
2023-07-31 10:00:00,156.11,156.12,154.94,155.05,31981.0,147.2123,147.2217,146.109,146.2127,31981.0
2023-07-31 10:30:00,155.11,155.43,154.98,155.34,36974.0,146.2693,146.571,146.1467,146.4862,36974.0
2023-07-31 11:00:00,155.37,155.53,154.91,154.94,18910.0,146.5144,146.6653,146.0807,146.109,18910.0
2023-07-31 11:30:00,154.93,155.09,154.76,154.85,21160.0,146.0995,146.2504,145.9392,146.0241,21160.0
2023-07-31 12:00:00,154.98,155.22,154.93,155.0,26405.0,146.1467,146.373,146.0995,146.1655,26405.0
2023-07-31 12:30:00,154.97,155.26,154.85,155.24,15547.0,146.1372,146.4107,146.0241,146.3919,15547.0
2023-07-31 13:00:00,155.23,155.61,155.16,155.28,14458.0,146.3824,146.7408,146.3164,146.4296,14458.0
2023-07-31 13:30:00,155.26,155.36,155.18,155.34,18669.0,146.4107,146.505,146.3353,146.4862,18669.0
2023-07-31 14:00:00,155.36,155.36,154.81,155.1,19445.0,146.505,146.505,145.9864,146.2598,19445.0
2023-07-31 14:30:00,155.09,155.3,155.06,155.25,18526.0,146.2504,146.4484,146.2221,146.4013,18526.0
2023-07-31 15:00:00,155.25,155.25,155.02,155.1,26954.0,146.4013,146.4013,146.1844,146.2598,26954.0
2023-07-31 15:30:00,155.12,155.82,154.73,155.71,157508.0,146.2787,146.9388,145.9109,146.8351,157508.0
2023-08-01 09:30:00,155.96,156.71,155.4,156.62,41766.0,147.0708,147.7781,146.5427,147.6932,41766.0
2023-08-01 10:00:00,156.52,156.8,155.88,155.89,24419.0,147.5989,147.8629,146.9954,147.0048,24419.0
2023-08-01 10:30:00,155.88,155.92,155.5,155.79,25583.0,146.9954,147.0331,146.637,146.9105,25583.0
2023-08-01 11:00:00,155.78,155.78,155.3,155.71,40217.0,146.9011,146.9011,146.4484,146.8351,40217.0
2023-08-01 11:30:00,155.66,156.07,155.47,156.07,22477.0,146.7879,147.1745,146.6087,147.1745,22477.0
2023-08-01 12:00:00,156.14,156.14,155.58,155.62,13318.0,147.2406,147.2406,146.7125,146.7502,13318.0
2023-08-01 12:30:00,155.61,155.79,155.56,155.79,15816.0,146.7408,146.9105,146.6936,146.9105,15816.0
2023-08-01 13:00:00,155.77,156.3,155.77,156.18,26496.0,146.8916,147.3914,146.8916,147.2783,26496.0
2023-08-01 13:30:00,156.17,156.46,156.08,156.43,17597.0,147.2688,147.5423,147.184,147.514,17597.0
2023-08-01 14:00:00,156.42,156.79,156.39,156.77,26772.0,147.5046,147.8535,147.4763,147.8346,26772.0
2023-08-01 14:30:00,156.79,157.01,156.77,156.94,20942.0,147.8535,148.061,147.8346,147.995,20942.0
2023-08-01 15:00:00,156.97,157.07,156.66,156.68,23406.0,148.0232,148.1175,147.7309,147.7498,23406.0
2023-08-01 15:30:00,156.67,156.8,156.47,156.77,89960.0,147.7403,147.8629,147.5517,147.8346,89960.0
2023-08-02 09:30:00,156.36,156.9,155.86,156.81,48682.0,147.448,147.9572,146.9765,147.8724,48682.0
2023-08-02 10:00:00,156.76,156.82,156.01,156.04,36735.0,147.8252,147.8818,147.118,147.1463,36735.0
2023-08-02 10:30:00,156.01,156.2,155.89,156.14,24456.0,147.118,147.2971,147.0048,147.2406,24456.0
2023-08-02 11:00:00,156.17,156.82,156.13,156.8,26120.0,147.2688,147.8818,147.2311,147.8629,26120.0
2023-08-02 11:30:00,156.87,157.0,156.66,156.69,13577.0,147.9289,148.0515,147.7309,147.7592,13577.0
2023-08-02 12:00:00,156.71,156.89,156.65,156.84,29294.0,147.7781,147.9478,147.7215,147.9007,29294.0
2023-08-02 12:30:00,156.86,156.86,156.47,156.47,12230.0,147.9195,147.9195,147.5517,147.5517,12230.0
2023-08-02 13:00:00,156.43,156.43,156.15,156.28,9156.0,147.514,147.514,147.25,147.3726,9156.0
2023-08-02 13:30:00,156.31,156.35,155.99,156.1,9957.0,147.4009,147.4386,147.0991,147.2028,9957.0
2023-08-02 14:00:00,156.07,156.08,155.56,155.7,19332.0,147.1745,147.184,146.6936,146.8256,19332.0
2023-08-02 14:30:00,155.59,155.64,155.22,155.31,8874.0,146.7219,146.7691,146.373,146.4579,8874.0
2023-08-02 15:00:00,155.37,155.42,155.03,155.14,16017.0,146.5144,146.5616,146.1938,146.2976,16017.0
2023-08-02 15:30:00,155.11,155.5,155.02,155.35,81783.0,146.2693,146.637,146.1844,146.4956,81783.0
2023-08-03 09:30:00,155.28,155.28,154.17,154.72,42646.0,146.4296,146.4296,145.3828,145.9015,42646.0
2023-08-03 10:00:00,154.84,155.28,154.49,154.87,38822.0,146.0146,146.4296,145.6846,146.0429,38822.0
2023-08-03 10:30:00,154.85,155.19,154.75,154.83,25856.0,146.0241,146.3447,145.9298,146.0052,25856.0
2023-08-03 11:00:00,154.91,155.4,154.78,155.32,36442.0,146.0807,146.5427,145.9581,146.4673,36442.0
2023-08-03 11:30:00,155.28,155.79,155.22,155.73,21524.0,146.4296,146.9105,146.373,146.8539,21524.0
2023-08-03 12:00:00,155.7,155.7,155.36,155.37,17978.0,146.8256,146.8256,146.505,146.5144,17978.0
2023-08-03 12:30:00,155.41,155.61,154.9,155.57,29596.0,146.5522,146.7408,146.0712,146.703,29596.0
2023-08-03 13:00:00,155.6,155.89,155.48,155.85,29612.0,146.7313,147.0048,146.6182,146.9671,29612.0
2023-08-03 13:30:00,155.87,155.9,155.25,155.26,14921.0,146.9859,147.0142,146.4013,146.4107,14921.0
2023-08-03 14:00:00,155.25,156.52,155.25,156.35,62144.0,146.4013,147.5989,146.4013,147.4386,62144.0
2023-08-03 14:30:00,156.37,156.42,155.88,155.95,23731.0,147.4574,147.5046,146.9954,147.0614,23731.0
2023-08-03 15:00:00,155.96,156.2,155.64,156.15,50043.0,147.0708,147.2971,146.7691,147.25,50043.0
2023-08-03 15:30:00,156.15,156.25,155.67,155.68,106372.0,147.25,147.3443,146.7973,146.8068,106372.0
2023-08-04 09:30:00,156.35,156.72,155.72,156.49,24279.0,147.4386,147.7875,146.8445,147.5706,24279.0
2023-08-04 10:00:00,156.64,156.94,156.08,156.93,27735.0,147.7121,147.995,147.184,147.9855,27735.0
2023-08-04 10:30:00,156.94,157.5,156.91,157.39,26446.0,147.995,148.523,147.9667,148.4193,26446.0
2023-08-04 11:00:00,157.34,157.35,156.74,157.06,17308.0,148.3722,148.3816,147.8064,148.1081,17308.0
2023-08-04 11:30:00,157.05,157.09,156.74,157.02,30560.0,148.0987,148.1364,147.8064,148.0704,30560.0
2023-08-04 12:00:00,157.0,157.26,156.75,157.24,14363.0,148.0515,148.2967,147.8158,148.2779,14363.0
2023-08-04 12:30:00,157.27,157.31,157.04,157.26,13750.0,148.3061,148.3439,148.0893,148.2967,13750.0
2023-08-04 13:00:00,157.28,157.41,157.17,157.21,18593.0,148.3156,148.4382,148.2118,148.2496,18593.0
2023-08-04 13:30:00,157.2,157.23,156.75,156.75,13885.0,148.2401,148.2684,147.8158,147.8158,13885.0
2023-08-04 14:00:00,156.72,156.81,156.48,156.52,37099.0,147.7875,147.8724,147.5612,147.5989,37099.0
2023-08-04 14:30:00,156.45,156.45,155.72,155.94,12780.0,147.5329,147.5329,146.8445,147.052,12780.0
2023-08-04 15:00:00,155.9,155.95,155.65,155.9,13043.0,147.0142,147.0614,146.7785,147.0142,13043.0
2023-08-04 15:30:00,155.91,155.94,155.41,155.55,53835.0,147.0237,147.052,146.5522,146.6842,53835.0
2023-08-07 09:30:00,156.41,156.72,155.95,156.33,18482.0,147.4952,147.7875,147.0614,147.4197,18482.0
2023-08-07 10:00:00,156.3,156.86,156.29,156.64,18797.0,147.3914,147.9195,147.382,147.7121,18797.0
2023-08-07 10:30:00,156.69,156.75,156.05,156.09,14458.0,147.7592,147.8158,147.1557,147.1934,14458.0
2023-08-07 11:00:00,156.17,156.32,156.03,156.09,12926.0,147.2688,147.4103,147.1368,147.1934,12926.0
2023-08-07 11:30:00,156.06,156.39,156.05,156.33,13508.0,147.1651,147.4763,147.1557,147.4197,13508.0
2023-08-07 12:00:00,156.37,156.71,155.94,156.66,16894.0,147.4574,147.7781,147.052,147.7309,16894.0
2023-08-07 12:30:00,156.69,156.88,156.59,156.81,18979.0,147.7592,147.9384,147.6649,147.8724,18979.0
2023-08-07 13:00:00,156.87,156.87,156.59,156.61,12190.0,147.9289,147.9289,147.6649,147.6838,12190.0
2023-08-07 13:30:00,156.6,157.12,156.59,157.07,14098.0,147.6743,148.1647,147.6649,148.1175,14098.0
2023-08-07 14:00:00,157.09,157.19,156.65,156.8,13131.0,148.1364,148.2307,147.7215,147.8629,13131.0
2023-08-07 14:30:00,156.8,156.87,156.63,156.74,16183.0,147.8629,147.9289,147.7026,147.8064,16183.0
2023-08-07 15:00:00,156.75,156.79,156.28,156.37,43750.0,147.8158,147.8535,147.3726,147.4574,43750.0
2023-08-07 15:30:00,156.41,156.76,156.36,156.47,91975.0,147.4952,147.8252,147.448,147.5517,91975.0
2023-08-08 09:30:00,155.28,155.28,154.19,154.4,31137.0,146.4296,146.4296,145.4017,145.5997,31137.0
2023-08-08 10:00:00,154.33,154.34,152.93,153.37,22337.0,145.5337,145.5431,144.2135,144.6284,22337.0
2023-08-08 10:30:00,153.3,154.12,153.3,154.05,29625.0,144.5624,145.3357,144.5624,145.2697,29625.0
2023-08-08 11:00:00,154.15,154.46,154.08,154.19,19528.0,145.364,145.6563,145.298,145.4017,19528.0
2023-08-08 11:30:00,154.17,154.39,154.07,154.28,10002.0,145.3828,145.5903,145.2885,145.4866,10002.0
2023-08-08 12:00:00,154.33,154.52,154.26,154.43,12649.0,145.5337,145.7129,145.4677,145.628,12649.0
2023-08-08 12:30:00,154.39,154.6,154.27,154.58,12769.0,145.5903,145.7883,145.4771,145.7695,12769.0
2023-08-08 13:00:00,154.62,154.78,154.55,154.59,8536.0,145.8072,145.9581,145.7412,145.7789,8536.0
2023-08-08 13:30:00,154.59,155.24,154.51,155.04,23317.0,145.7789,146.3919,145.7035,146.2033,23317.0
2023-08-08 14:00:00,155.11,155.37,155.07,155.17,16682.0,146.2693,146.5144,146.2315,146.3258,16682.0
2023-08-08 14:30:00,155.18,155.35,154.98,155.28,36427.0,146.3353,146.4956,146.1467,146.4296,36427.0
2023-08-08 15:00:00,155.28,155.96,155.23,155.86,22870.0,146.4296,147.0708,146.3824,146.9765,22870.0
2023-08-08 15:30:00,155.85,155.85,155.29,155.35,95599.0,146.9671,146.9671,146.439,146.4956,95599.0
2023-08-09 09:30:00,155.56,155.77,155.05,155.55,18288.0,146.6936,146.8916,146.2127,146.6842,18288.0
2023-08-09 10:00:00,155.48,156.05,155.27,156.01,19166.0,146.6182,147.1557,146.4201,147.118,19166.0
2023-08-09 10:30:00,156.0,156.36,155.65,156.22,23479.0,147.1085,147.448,146.7785,147.316,23479.0
2023-08-09 11:00:00,156.32,156.46,156.09,156.21,14129.0,147.4103,147.5423,147.1934,147.3066,14129.0
2023-08-09 11:30:00,156.22,156.29,155.57,155.77,16781.0,147.316,147.382,146.703,146.8916,16781.0
2023-08-09 12:00:00,155.66,156.21,155.61,156.0,19985.0,146.7879,147.3066,146.7408,147.1085,19985.0
2023-08-09 12:30:00,156.04,156.32,156.04,156.26,10428.0,147.1463,147.4103,147.1463,147.3537,10428.0
2023-08-09 13:00:00,156.22,156.32,156.12,156.23,11501.0,147.316,147.4103,147.2217,147.3254,11501.0
2023-08-09 13:30:00,156.32,156.45,156.15,156.2,22165.0,147.4103,147.5329,147.25,147.2971,22165.0
2023-08-09 14:00:00,156.18,156.54,156.13,156.44,12410.0,147.2783,147.6178,147.2311,147.5235,12410.0
2023-08-09 14:30:00,156.54,156.86,156.48,156.72,21488.0,147.6178,147.9195,147.5612,147.7875,21488.0
2023-08-09 15:00:00,156.73,156.98,156.68,156.76,22677.0,147.7969,148.0327,147.7498,147.8252,22677.0
2023-08-09 15:30:00,156.77,156.77,156.01,156.49,107457.0,147.8346,147.8346,147.118,147.5706,107457.0
2023-08-10 09:30:00,155.63,157.84,155.33,157.63,49012.0,146.7596,148.8437,146.4767,148.6456,49012.0
2023-08-10 10:00:00,157.67,158.02,157.41,157.81,45230.0,148.6833,149.0134,148.4382,148.8154,45230.0
2023-08-10 10:30:00,157.77,157.95,156.67,157.04,36832.0,148.7776,148.9474,147.7403,148.0893,36832.0
2023-08-10 11:00:00,157.09,157.54,156.74,157.53,37839.0,148.1364,148.5608,147.8064,148.5513,37839.0
2023-08-10 11:30:00,157.57,157.63,156.66,156.86,27716.0,148.589,148.6456,147.7309,147.9195,27716.0
2023-08-10 12:00:00,156.86,156.88,156.28,156.37,17163.0,147.9195,147.9384,147.3726,147.4574,17163.0
2023-08-10 12:30:00,156.48,156.72,156.29,156.35,12047.0,147.5612,147.7875,147.382,147.4386,12047.0
2023-08-10 13:00:00,156.37,156.7,156.32,156.44,17521.0,147.4574,147.7686,147.4103,147.5235,17521.0
2023-08-10 13:30:00,156.48,156.79,156.38,156.47,17696.0,147.5612,147.8535,147.4669,147.5517,17696.0
2023-08-10 14:00:00,156.44,157.35,156.44,157.27,25349.0,147.5235,148.3816,147.5235,148.3061,25349.0
2023-08-10 14:30:00,157.27,157.29,156.9,157.17,25325.0,148.3061,148.325,147.9572,148.2118,25325.0
2023-08-10 15:00:00,157.11,157.11,156.48,156.59,29802.0,148.1553,148.1553,147.5612,147.6649,29802.0
2023-08-10 15:30:00,156.58,156.64,156.1,156.25,131047.0,147.6555,147.7121,147.2028,147.3443,131047.0
2023-08-11 09:30:00,156.54,157.39,156.25,157.28,23242.0,147.6178,148.4193,147.3443,148.3156,23242.0
2023-08-11 10:00:00,157.34,158.25,157.34,158.17,23364.0,148.3722,149.2303,148.3722,149.1549,23364.0
2023-08-11 10:30:00,158.19,158.22,157.91,157.91,38886.0,149.1737,149.202,148.9097,148.9097,38886.0
2023-08-11 11:00:00,157.94,157.95,157.16,157.38,18619.0,148.938,148.9474,148.2024,148.4099,18619.0
2023-08-11 11:30:00,157.36,158.21,157.36,158.11,15270.0,148.391,149.1926,148.391,149.0983,15270.0
2023-08-11 12:00:00,158.15,158.21,157.52,157.58,12131.0,149.136,149.1926,148.5419,148.5985,12131.0
2023-08-11 12:30:00,157.65,157.72,157.42,157.47,11570.0,148.6645,148.7305,148.4476,148.4947,11570.0
2023-08-11 13:00:00,157.5,157.79,157.49,157.75,10631.0,148.523,148.7965,148.5136,148.7588,10631.0
2023-08-11 13:30:00,157.75,157.78,157.2,157.35,10777.0,148.7588,148.7871,148.2401,148.3816,10777.0
2023-08-11 14:00:00,157.38,157.79,157.37,157.79,15412.0,148.4099,148.7965,148.4004,148.7965,15412.0
2023-08-11 14:30:00,157.79,158.3,157.74,158.29,23360.0,148.7965,149.2774,148.7494,149.268,23360.0
2023-08-11 15:00:00,158.28,158.6,158.12,158.48,30233.0,149.2586,149.5603,149.1077,149.4472,30233.0
2023-08-11 15:30:00,158.46,158.48,157.88,158.04,105165.0,149.4283,149.4472,148.8814,149.0323,105165.0
2023-08-14 09:30:00,157.3,157.89,156.3,156.53,59524.0,148.3344,148.8908,147.3914,147.6083,59524.0
2023-08-14 10:00:00,156.48,156.77,156.25,156.76,57581.0,147.5612,147.8346,147.3443,147.8252,57581.0
2023-08-14 10:30:00,156.75,156.75,155.97,156.13,48741.0,147.8158,147.8158,147.0802,147.2311,48741.0
2023-08-14 11:00:00,156.13,156.49,155.87,156.28,25296.0,147.2311,147.5706,146.9859,147.3726,25296.0
2023-08-14 11:30:00,156.27,156.42,156.13,156.31,19623.0,147.3631,147.5046,147.2311,147.4009,19623.0
2023-08-14 12:00:00,156.26,156.45,156.19,156.36,17438.0,147.3537,147.5329,147.2877,147.448,17438.0
2023-08-14 12:30:00,156.4,156.45,155.94,156.13,20209.0,147.4857,147.5329,147.052,147.2311,20209.0
2023-08-14 13:00:00,156.17,156.76,156.09,156.51,35040.0,147.2688,147.8252,147.1934,147.5895,35040.0
2023-08-14 13:30:00,156.47,156.75,156.43,156.66,34073.0,147.5517,147.8158,147.514,147.7309,34073.0
2023-08-14 14:00:00,156.65,156.86,156.51,156.61,33156.0,147.7215,147.9195,147.5895,147.6838,33156.0
2023-08-14 14:30:00,156.64,157.05,156.55,157.05,38179.0,147.7121,148.0987,147.6272,148.0987,38179.0
2023-08-14 15:00:00,157.08,157.08,156.56,156.85,43561.0,148.127,148.127,147.6366,147.9101,43561.0
2023-08-14 15:30:00,156.88,157.16,156.57,157.14,156874.0,147.9384,148.2024,147.646,148.1836,156874.0
2023-08-15 09:30:00,156.89,156.99,155.89,156.47,36310.0,147.9478,148.0421,147.0048,147.5517,36310.0
2023-08-15 10:00:00,156.45,156.6,155.59,155.64,23583.0,147.5329,147.6743,146.7219,146.7691,23583.0
2023-08-15 10:30:00,155.73,155.84,155.39,155.39,26359.0,146.8539,146.9577,146.5333,146.5333,26359.0
2023-08-15 11:00:00,155.37,156.3,155.37,155.95,31514.0,146.5144,147.3914,146.5144,147.0614,31514.0
2023-08-15 11:30:00,155.97,156.09,155.63,155.87,14379.0,147.0802,147.1934,146.7596,146.9859,14379.0
2023-08-15 12:00:00,155.86,155.86,155.13,155.27,17401.0,146.9765,146.9765,146.2881,146.4201,17401.0
2023-08-15 12:30:00,155.32,155.32,154.83,154.94,12281.0,146.4673,146.4673,146.0052,146.109,12281.0
2023-08-15 13:00:00,154.93,155.32,154.85,155.28,20596.0,146.0995,146.4673,146.0241,146.4296,20596.0
2023-08-15 13:30:00,155.25,155.25,154.95,155.24,17852.0,146.4013,146.4013,146.1184,146.3919,17852.0
2023-08-15 14:00:00,155.22,155.41,155.11,155.36,17177.0,146.373,146.5522,146.2693,146.505,17177.0
2023-08-15 14:30:00,155.38,155.57,155.37,155.41,23484.0,146.5239,146.703,146.5144,146.5522,23484.0
2023-08-15 15:00:00,155.4,155.47,155.03,155.06,40388.0,146.5427,146.6087,146.1938,146.2221,40388.0
2023-08-15 15:30:00,155.01,155.18,154.64,154.72,129601.0,146.175,146.3353,145.826,145.9015,129601.0
2023-08-16 09:30:00,155.66,157.61,155.5,157.31,40020.0,146.7879,148.6268,146.637,148.3439,40020.0
2023-08-16 10:00:00,157.29,157.65,157.17,157.46,44872.0,148.325,148.6645,148.2118,148.4853,44872.0
2023-08-16 10:30:00,157.47,157.58,156.96,157.52,23856.0,148.4947,148.5985,148.0138,148.5419,23856.0
2023-08-16 11:00:00,157.49,157.54,156.89,157.39,43644.0,148.5136,148.5608,147.9478,148.4193,43644.0
2023-08-16 11:30:00,157.34,157.4,156.8,156.81,18806.0,148.3722,148.4287,147.8629,147.8724,18806.0
2023-08-16 12:00:00,156.76,156.92,156.53,156.87,13891.0,147.8252,147.9761,147.6083,147.9289,13891.0
2023-08-16 12:30:00,156.84,157.14,156.75,157.06,24908.0,147.9007,148.1836,147.8158,148.1081,24908.0
2023-08-16 13:00:00,157.11,157.19,156.63,156.65,22685.0,148.1553,148.2307,147.7026,147.7215,22685.0
2023-08-16 13:30:00,156.54,157.32,156.53,157.29,26385.0,147.6178,148.3533,147.6083,148.325,26385.0
2023-08-16 14:00:00,157.28,157.63,157.1,157.31,35976.0,148.3156,148.6456,148.1458,148.3439,35976.0
2023-08-16 14:30:00,157.36,157.41,156.87,157.25,23598.0,148.391,148.4382,147.9289,148.2873,23598.0
2023-08-16 15:00:00,157.21,157.21,156.38,156.43,20371.0,148.2496,148.2496,147.4669,147.514,20371.0
2023-08-16 15:30:00,156.43,156.82,156.35,156.47,126170.0,147.514,147.8818,147.4386,147.5517,126170.0
2023-08-17 09:30:00,156.61,157.58,156.12,156.24,20470.0,147.6838,148.5985,147.2217,147.3349,20470.0
2023-08-17 10:00:00,156.32,156.5,155.94,156.47,17852.0,147.4103,147.58,147.052,147.5517,17852.0
2023-08-17 10:30:00,156.42,156.65,156.28,156.47,11435.0,147.5046,147.7215,147.3726,147.5517,11435.0
2023-08-17 11:00:00,156.49,156.7,156.33,156.67,7428.0,147.5706,147.7686,147.4197,147.7403,7428.0
2023-08-17 11:30:00,156.63,156.72,156.42,156.53,5946.0,147.7026,147.7875,147.5046,147.6083,5946.0
2023-08-17 12:00:00,156.57,156.68,156.32,156.65,7122.0,147.646,147.7498,147.4103,147.7215,7122.0
2023-08-17 12:30:00,156.75,156.91,156.46,156.5,8082.0,147.8158,147.9667,147.5423,147.58,8082.0
2023-08-17 13:00:00,156.54,156.54,156.05,156.06,4911.0,147.6178,147.6178,147.1557,147.1651,4911.0
2023-08-17 13:30:00,155.97,156.21,155.92,156.1,7927.0,147.0802,147.3066,147.0331,147.2028,7927.0
2023-08-17 14:00:00,156.09,156.09,155.59,155.65,12172.0,147.1934,147.1934,146.7219,146.7785,12172.0
2023-08-17 14:30:00,155.59,155.61,155.08,155.19,11465.0,146.7219,146.7408,146.241,146.3447,11465.0
2023-08-17 15:00:00,155.23,155.28,154.84,154.99,22486.0,146.3824,146.4296,146.0146,146.1561,22486.0
2023-08-17 15:30:00,154.99,155.0,154.27,154.31,102006.0,146.1561,146.1655,145.4771,145.5149,102006.0
2023-08-18 09:30:00,153.25,155.64,153.25,155.56,37907.0,144.5153,146.7691,144.5153,146.6936,37907.0
2023-08-18 10:00:00,155.59,155.96,155.39,155.5,18338.0,146.7219,147.0708,146.5333,146.637,18338.0
2023-08-18 10:30:00,155.45,156.05,155.29,155.8,34672.0,146.5899,147.1557,146.439,146.9199,34672.0
2023-08-18 11:00:00,155.91,155.99,155.2,155.25,29469.0,147.0237,147.0991,146.3541,146.4013,29469.0
2023-08-18 11:30:00,155.25,155.66,155.16,155.42,20323.0,146.4013,146.7879,146.3164,146.5616,20323.0
2023-08-18 12:00:00,155.34,155.38,154.91,154.93,9661.0,146.4862,146.5239,146.0807,146.0995,9661.0
2023-08-18 12:30:00,154.92,155.07,154.69,154.77,6932.0,146.0901,146.2315,145.8732,145.9486,6932.0
2023-08-18 13:00:00,154.79,154.85,154.51,154.63,6530.0,145.9675,146.0241,145.7035,145.8166,6530.0
2023-08-18 13:30:00,154.75,154.8,154.57,154.67,7079.0,145.9298,145.9769,145.76,145.8543,7079.0
2023-08-18 14:00:00,154.69,154.69,154.46,154.64,18150.0,145.8732,145.8732,145.6563,145.826,18150.0
2023-08-18 14:30:00,154.65,154.83,154.43,154.46,14526.0,145.8355,146.0052,145.628,145.6563,14526.0
2023-08-18 15:00:00,154.44,154.7,154.43,154.52,17613.0,145.6374,145.8826,145.628,145.7129,17613.0
2023-08-18 15:30:00,154.51,154.94,154.47,154.88,81392.0,145.7035,146.109,145.6657,146.0524,81392.0
2023-08-21 09:30:00,154.68,155.21,153.16,153.49,25605.0,145.8638,146.3636,144.4304,144.7416,25605.0
2023-08-21 10:00:00,153.61,153.71,153.02,153.27,33609.0,144.8548,144.9491,144.2984,144.5341,33609.0
2023-08-21 10:30:00,153.06,153.69,152.91,153.64,14401.0,144.3361,144.9302,144.1947,144.883,14401.0
2023-08-21 11:00:00,153.6,153.76,153.3,153.48,10559.0,144.8453,144.9962,144.5624,144.7322,10559.0
2023-08-21 11:30:00,153.56,153.59,152.85,152.91,15085.0,144.8076,144.8359,144.1381,144.1947,15085.0
2023-08-21 12:00:00,152.87,153.83,152.87,153.77,25477.0,144.1569,145.0622,144.1569,145.0056,25477.0
2023-08-21 12:30:00,153.73,153.73,153.4,153.49,11353.0,144.9679,144.9679,144.6567,144.7416,11353.0
2023-08-21 13:00:00,153.48,153.61,153.32,153.5,8508.0,144.7322,144.8548,144.5813,144.751,8508.0
2023-08-21 13:30:00,153.49,153.86,153.49,153.58,10924.0,144.7416,145.0905,144.7416,144.8265,10924.0
2023-08-21 14:00:00,153.73,153.82,153.48,153.68,14520.0,144.9679,145.0528,144.7322,144.9208,14520.0
2023-08-21 14:30:00,153.7,153.85,153.51,153.62,22102.0,144.9396,145.0811,144.7605,144.8642,22102.0
2023-08-21 15:00:00,153.59,153.96,153.5,153.85,51976.0,144.8359,145.1848,144.751,145.0811,51976.0
2023-08-21 15:30:00,153.86,154.05,153.72,153.89,120506.0,145.0905,145.2697,144.9585,145.1188,120506.0
2023-08-22 09:30:00,153.64,154.22,152.88,153.22,20776.0,144.883,145.43,144.1664,144.487,20776.0
2023-08-22 10:00:00,152.91,153.51,152.91,153.5,11566.0,144.1947,144.7605,144.1947,144.751,11566.0
2023-08-22 10:30:00,153.63,153.73,153.29,153.71,16960.0,144.8736,144.9679,144.553,144.9491,16960.0
2023-08-22 11:00:00,153.72,154.05,153.63,154.03,17608.0,144.9585,145.2697,144.8736,145.2508,17608.0
2023-08-22 11:30:00,154.01,154.01,153.72,153.74,9288.0,145.232,145.232,144.9585,144.9773,9288.0
2023-08-22 12:00:00,153.74,153.95,153.5,153.69,8015.0,144.9773,145.1754,144.751,144.9302,8015.0
2023-08-22 12:30:00,153.74,153.92,153.55,153.58,8584.0,144.9773,145.1471,144.7982,144.8265,8584.0
2023-08-22 13:00:00,153.51,153.51,153.19,153.47,10275.0,144.7605,144.7605,144.4587,144.7227,10275.0
2023-08-22 13:30:00,153.42,153.47,153.05,153.21,10941.0,144.6756,144.7227,144.3267,144.4776,10941.0
2023-08-22 14:00:00,153.15,153.17,152.79,152.95,26336.0,144.421,144.4398,144.0815,144.2324,26336.0
2023-08-22 14:30:00,152.98,153.0,152.75,152.91,12079.0,144.2607,144.2795,144.0438,144.1947,12079.0
2023-08-22 15:00:00,152.95,153.37,152.93,153.2,19833.0,144.2324,144.6284,144.2135,144.4681,19833.0
2023-08-22 15:30:00,153.17,153.24,152.79,153.13,82126.0,144.4398,144.5058,144.0815,144.4021,82126.0
2023-08-23 09:30:00,152.98,154.43,152.98,154.22,39794.0,144.2607,145.628,144.2607,145.43,39794.0
2023-08-23 10:00:00,154.23,154.35,153.55,153.66,19427.0,145.4394,145.5526,144.7982,144.9019,19427.0
2023-08-23 10:30:00,153.7,153.83,153.39,153.55,9850.0,144.9396,145.0622,144.6473,144.7982,9850.0
2023-08-23 11:00:00,153.6,153.61,153.34,153.52,9051.0,144.8453,144.8548,144.6001,144.7699,9051.0
2023-08-23 11:30:00,153.59,153.67,153.18,153.33,10956.0,144.8359,144.9113,144.4493,144.5907,10956.0
2023-08-23 12:00:00,153.35,153.4,153.11,153.24,7263.0,144.6096,144.6567,144.3833,144.5058,7263.0
2023-08-23 12:30:00,153.24,153.6,153.23,153.5,8589.0,144.5058,144.8453,144.4964,144.751,8589.0
2023-08-23 13:00:00,153.56,153.79,153.37,153.74,7854.0,144.8076,145.0245,144.6284,144.9773,7854.0
2023-08-23 13:30:00,153.77,154.03,153.75,154.02,7866.0,145.0056,145.2508,144.9868,145.2414,7866.0
2023-08-23 14:00:00,154.05,154.34,154.02,154.23,10849.0,145.2697,145.5431,145.2414,145.4394,10849.0
2023-08-23 14:30:00,154.25,154.41,154.0,154.01,17934.0,145.4583,145.6092,145.2225,145.232,17934.0
2023-08-23 15:00:00,154.11,154.26,153.93,154.21,16213.0,145.3263,145.4677,145.1565,145.4206,16213.0
2023-08-23 15:30:00,154.21,154.54,154.08,154.37,83720.0,145.4206,145.7317,145.298,145.5714,83720.0
2023-08-24 09:30:00,153.91,154.63,153.42,154.63,15853.0,145.1377,145.8166,144.6756,145.8166,15853.0
2023-08-24 10:00:00,154.64,154.71,153.41,153.61,18001.0,145.826,145.8921,144.6662,144.8548,18001.0
2023-08-24 10:30:00,153.59,153.78,153.37,153.43,17058.0,144.8359,145.0151,144.6284,144.685,17058.0
2023-08-24 11:00:00,153.28,153.51,153.21,153.4,16028.0,144.5436,144.7605,144.4776,144.6567,16028.0
2023-08-24 11:30:00,153.32,153.48,153.2,153.24,12308.0,144.5813,144.7322,144.4681,144.5058,12308.0
2023-08-24 12:00:00,153.24,153.6,153.15,153.15,12843.0,144.5058,144.8453,144.421,144.421,12843.0
2023-08-24 12:30:00,153.15,153.48,153.12,153.17,14191.0,144.421,144.7322,144.3927,144.4398,14191.0
2023-08-24 13:00:00,153.17,153.17,152.82,152.83,10117.0,144.4398,144.4398,144.1098,144.1192,10117.0
2023-08-24 13:30:00,152.82,153.12,152.8,153.12,14684.0,144.1098,144.3927,144.0909,144.3927,14684.0
2023-08-24 14:00:00,153.18,153.28,152.85,153.19,29558.0,144.4493,144.5436,144.1381,144.4587,29558.0
2023-08-24 14:30:00,153.21,153.25,152.9,153.12,12798.0,144.4776,144.5153,144.1852,144.3927,12798.0
2023-08-24 15:00:00,153.1,153.36,153.07,153.27,14156.0,144.3738,144.619,144.3455,144.5341,14156.0
2023-08-24 15:30:00,153.3,153.31,152.45,152.52,59236.0,144.5624,144.5719,143.7609,143.8269,59236.0
2023-08-25 09:30:00,153.38,154.25,152.58,152.94,25173.0,144.6379,145.4583,143.8835,144.2229,25173.0
2023-08-25 10:00:00,152.86,153.41,152.42,152.53,14426.0,144.1475,144.6662,143.7326,143.8363,14426.0
2023-08-25 10:30:00,152.58,153.11,152.51,153.04,14396.0,143.8835,144.3833,143.8175,144.3172,14396.0
2023-08-25 11:00:00,153.05,153.82,152.97,153.72,50130.0,144.3267,145.0528,144.2512,144.9585,50130.0
2023-08-25 11:30:00,153.72,153.72,153.39,153.46,28302.0,144.9585,144.9585,144.6473,144.7133,28302.0
2023-08-25 12:00:00,153.41,153.76,153.36,153.68,14908.0,144.6662,144.9962,144.619,144.9208,14908.0
2023-08-25 12:30:00,153.68,153.76,153.12,153.24,10404.0,144.9208,144.9962,144.3927,144.5058,10404.0
2023-08-25 13:00:00,153.22,153.28,152.9,152.94,10622.0,144.487,144.5436,144.1852,144.2229,10622.0
2023-08-25 13:30:00,152.89,152.92,152.55,152.75,12719.0,144.1758,144.2041,143.8552,144.0438,12719.0
2023-08-25 14:00:00,152.85,153.2,152.74,153.2,16128.0,144.1381,144.4681,144.0343,144.4681,16128.0
2023-08-25 14:30:00,153.21,153.26,152.92,153.22,14078.0,144.4776,144.5247,144.2041,144.487,14078.0
2023-08-25 15:00:00,153.26,153.61,153.14,153.46,19331.0,144.5247,144.8548,144.4115,144.7133,19331.0
2023-08-25 15:30:00,153.44,153.48,152.81,153.04,85306.0,144.6944,144.7322,144.1004,144.3172,85306.0
2023-08-28 09:30:00,152.94,154.52,152.9,154.05,16775.0,144.2229,145.7129,144.1852,145.2697,16775.0
2023-08-28 10:00:00,154.0,154.1,153.63,153.79,7803.0,145.2225,145.3168,144.8736,145.0245,7803.0
2023-08-28 10:30:00,153.82,153.95,153.62,153.85,21519.0,145.0528,145.1754,144.8642,145.0811,21519.0
2023-08-28 11:00:00,154.0,154.01,153.56,153.72,11942.0,145.2225,145.232,144.8076,144.9585,11942.0
2023-08-28 11:30:00,153.72,153.88,153.33,153.48,9338.0,144.9585,145.1094,144.5907,144.7322,9338.0
2023-08-28 12:00:00,153.53,153.59,153.39,153.43,6253.0,144.7793,144.8359,144.6473,144.685,6253.0
2023-08-28 12:30:00,153.44,153.89,153.39,153.89,8149.0,144.6944,145.1188,144.6473,145.1188,8149.0
2023-08-28 13:00:00,153.91,153.97,153.56,153.63,12305.0,145.1377,145.1942,144.8076,144.8736,12305.0
2023-08-28 13:30:00,153.62,153.63,153.01,153.05,12494.0,144.8642,144.8736,144.289,144.3267,12494.0
2023-08-28 14:00:00,153.08,153.08,152.61,152.72,16061.0,144.355,144.355,143.9118,144.0155,16061.0
2023-08-28 14:30:00,152.69,152.89,152.64,152.78,11029.0,143.9872,144.1758,143.94,144.0721,11029.0
2023-08-28 15:00:00,152.84,153.31,152.75,153.12,27794.0,144.1286,144.5719,144.0438,144.3927,27794.0
2023-08-28 15:30:00,153.13,153.68,153.09,153.43,82367.0,144.4021,144.9208,144.3644,144.685,82367.0
2023-08-29 09:30:00,153.51,153.56,152.74,153.46,13315.0,144.7605,144.8076,144.0343,144.7133,13315.0
2023-08-29 10:00:00,153.58,153.61,152.93,153.21,19524.0,144.8265,144.8548,144.2135,144.4776,19524.0
2023-08-29 10:30:00,153.25,153.34,152.56,153.32,24908.0,144.5153,144.6001,143.8646,144.5813,24908.0
2023-08-29 11:00:00,153.33,154.39,153.33,154.22,38227.0,144.5907,145.5903,144.5907,145.43,38227.0
2023-08-29 11:30:00,154.28,154.68,154.02,154.27,25690.0,145.4866,145.8638,145.2414,145.4771,25690.0
2023-08-29 12:00:00,154.28,154.85,154.27,154.76,15392.0,145.4866,146.0241,145.4771,145.9392,15392.0
2023-08-29 12:30:00,154.73,154.89,154.61,154.86,23963.0,145.9109,146.0618,145.7978,146.0335,23963.0
2023-08-29 13:00:00,154.89,154.93,154.59,154.73,23599.0,146.0618,146.0995,145.7789,145.9109,23599.0
2023-08-29 13:30:00,154.73,154.97,154.47,154.51,33334.0,145.9109,146.1372,145.6657,145.7035,33334.0
2023-08-29 14:00:00,154.5,154.82,154.35,154.68,42661.0,145.694,145.9958,145.5526,145.8638,42661.0
2023-08-29 14:30:00,154.65,154.88,154.63,154.69,34376.0,145.8355,146.0524,145.8166,145.8732,34376.0
2023-08-29 15:00:00,154.68,154.98,154.58,154.95,27251.0,145.8638,146.1467,145.7695,146.1184,27251.0
2023-08-29 15:30:00,154.97,155.06,154.78,155.0,73823.0,146.1372,146.2221,145.9581,146.1655,73823.0
2023-08-30 09:30:00,154.72,155.71,154.53,155.59,21627.0,145.9015,146.8351,145.7223,146.7219,21627.0
2023-08-30 10:00:00,155.49,155.88,155.48,155.72,20463.0,146.6276,146.9954,146.6182,146.8445,20463.0
2023-08-30 10:30:00,155.78,156.12,155.62,156.04,16088.0,146.9011,147.2217,146.7502,147.1463,16088.0
2023-08-30 11:00:00,156.06,156.43,156.06,156.3,7982.0,147.1651,147.514,147.1651,147.3914,7982.0
2023-08-30 11:30:00,156.26,156.53,156.21,156.4,9706.0,147.3537,147.6083,147.3066,147.4857,9706.0
2023-08-30 12:00:00,156.39,156.39,155.73,155.8,13995.0,147.4763,147.4763,146.8539,146.9199,13995.0
2023-08-30 12:30:00,155.71,155.99,155.71,155.88,7682.0,146.8351,147.0991,146.8351,146.9954,7682.0
2023-08-30 13:00:00,155.86,157.43,155.83,155.99,15497.0,146.9765,148.457,146.9482,147.0991,15497.0
2023-08-30 13:30:00,155.99,156.11,155.71,155.88,9276.0,147.0991,147.2123,146.8351,146.9954,9276.0
2023-08-30 14:00:00,155.78,155.96,155.66,155.66,10195.0,146.9011,147.0708,146.7879,146.7879,10195.0
2023-08-30 14:30:00,155.68,155.92,155.67,155.77,12032.0,146.8068,147.0331,146.7973,146.8916,12032.0
2023-08-30 15:00:00,155.8,155.99,155.77,155.85,15672.0,146.9199,147.0991,146.8916,146.9671,15672.0
2023-08-30 15:30:00,155.88,155.97,155.59,155.69,45694.0,146.9954,147.0802,146.7219,146.8162,45694.0
2023-08-31 09:30:00,155.83,156.14,155.09,155.59,27790.0,146.9482,147.2406,146.2504,146.7219,27790.0
2023-08-31 10:00:00,155.56,155.97,155.39,155.88,22836.0,146.6936,147.0802,146.5333,146.9954,22836.0
2023-08-31 10:30:00,155.8,155.85,155.5,155.85,14941.0,146.9199,146.9671,146.637,146.9671,14941.0
2023-08-31 11:00:00,155.87,155.87,155.42,155.69,19130.0,146.9859,146.9859,146.5616,146.8162,19130.0
2023-08-31 11:30:00,155.68,155.84,155.49,155.52,12161.0,146.8068,146.9577,146.6276,146.6559,12161.0
2023-08-31 12:00:00,155.5,155.67,155.43,155.59,15394.0,146.637,146.7973,146.571,146.7219,15394.0
2023-08-31 12:30:00,155.56,155.62,155.37,155.58,29930.0,146.6936,146.7502,146.5144,146.7125,29930.0
2023-08-31 13:00:00,155.6,155.97,155.56,155.91,10278.0,146.7313,147.0802,146.6936,147.0237,10278.0
2023-08-31 13:30:00,155.91,155.98,155.69,155.71,9900.0,147.0237,147.0897,146.8162,146.8351,9900.0
2023-08-31 14:00:00,155.73,155.85,155.46,155.47,26127.0,146.8539,146.9671,146.5993,146.6087,26127.0
2023-08-31 14:30:00,155.5,155.56,154.59,154.61,23662.0,146.637,146.6936,145.7789,145.7978,23662.0
2023-08-31 15:00:00,154.54,154.78,154.49,154.53,23745.0,145.7317,145.9581,145.6846,145.7223,23745.0
2023-08-31 15:30:00,154.52,154.6,153.67,153.69,158232.0,145.7129,145.7883,144.9113,144.9302,158232.0
2023-09-01 09:30:00,154.8,155.05,154.46,154.71,30556.0,145.9769,146.2127,145.6563,145.8921,30556.0
2023-09-01 10:00:00,154.74,154.74,154.1,154.59,32808.0,145.9203,145.9203,145.3168,145.7789,32808.0
2023-09-01 10:30:00,154.61,154.64,154.26,154.45,18375.0,145.7978,145.826,145.4677,145.6469,18375.0
2023-09-01 11:00:00,154.49,154.62,154.27,154.29,9755.0,145.6846,145.8072,145.4771,145.496,9755.0
2023-09-01 11:30:00,154.25,154.35,154.01,154.06,11937.0,145.4583,145.5526,145.232,145.2791,11937.0
2023-09-01 12:00:00,154.09,154.09,153.73,153.93,6412.0,145.3074,145.3074,144.9679,145.1565,6412.0
2023-09-01 12:30:00,153.92,154.02,153.79,153.91,7098.0,145.1471,145.2414,145.0245,145.1377,7098.0
2023-09-01 13:00:00,153.94,154.21,153.85,154.06,8701.0,145.1659,145.4206,145.0811,145.2791,8701.0
2023-09-01 13:30:00,154.05,154.26,153.9,154.18,7994.0,145.2697,145.4677,145.1282,145.3923,7994.0
2023-09-01 14:00:00,154.2,154.31,154.02,154.17,9199.0,145.4111,145.5149,145.2414,145.3828,9199.0
2023-09-01 14:30:00,154.17,154.18,153.85,154.17,10606.0,145.3828,145.3923,145.0811,145.3828,10606.0
2023-09-01 15:00:00,154.18,154.55,154.15,154.54,12819.0,145.3923,145.7412,145.364,145.7317,12819.0
2023-09-01 15:30:00,154.61,155.1,154.61,155.08,72563.0,145.7978,146.2598,145.7978,146.241,72563.0
2023-09-05 09:30:00,154.51,154.51,151.87,152.99,27725.0,145.7035,145.7035,143.2139,144.2701,27725.0
2023-09-05 10:00:00,153.17,153.17,152.43,152.82,21055.0,144.4398,144.4398,143.742,144.1098,21055.0
2023-09-05 10:30:00,152.84,153.12,152.57,152.93,21980.0,144.1286,144.3927,143.874,144.2135,21980.0
2023-09-05 11:00:00,152.99,153.41,152.76,152.93,32218.0,144.2701,144.6662,144.0532,144.2135,32218.0
2023-09-05 11:30:00,152.94,153.23,152.94,153.09,11277.0,144.2229,144.4964,144.2229,144.3644,11277.0
2023-09-05 12:00:00,153.08,153.08,152.75,152.89,12107.0,144.355,144.355,144.0438,144.1758,12107.0
2023-09-05 12:30:00,152.88,153.06,152.71,152.73,11578.0,144.1664,144.3361,144.0061,144.0249,11578.0
2023-09-05 13:00:00,152.69,152.69,152.3,152.42,12736.0,143.9872,143.9872,143.6194,143.7326,12736.0
2023-09-05 13:30:00,152.35,152.5,152.15,152.29,16737.0,143.6666,143.808,143.478,143.61,16737.0
2023-09-05 14:00:00,152.32,152.97,152.31,152.85,19512.0,143.6383,144.2512,143.6289,144.1381,19512.0
2023-09-05 14:30:00,152.83,152.97,152.72,152.78,19784.0,144.1192,144.2512,144.0155,144.0721,19784.0
2023-09-05 15:00:00,152.72,152.78,152.59,152.59,27381.0,144.0155,144.0721,143.8929,143.8929,27381.0
2023-09-05 15:30:00,152.56,152.8,152.28,152.36,125352.0,143.8646,144.0909,143.6006,143.676,125352.0
2023-09-06 09:30:00,151.75,152.3,151.26,152.3,22686.0,143.1008,143.6194,142.6387,143.6194,22686.0
2023-09-06 10:00:00,152.19,152.61,152.06,152.28,21644.0,143.5157,143.9118,143.3931,143.6006,21644.0
2023-09-06 10:30:00,152.29,152.31,151.53,151.76,23345.0,143.61,143.6289,142.8933,143.1102,23345.0
2023-09-06 11:00:00,151.85,151.87,151.26,151.48,12438.0,143.1951,143.2139,142.6387,142.8462,12438.0
2023-09-06 11:30:00,151.45,151.45,151.0,151.13,11134.0,142.8179,142.8179,142.3935,142.5161,11134.0
2023-09-06 12:00:00,151.15,151.53,151.0,151.5,11046.0,142.535,142.8933,142.3935,142.865,11046.0
2023-09-06 12:30:00,151.48,151.5,151.15,151.3,17859.0,142.8462,142.865,142.535,142.6764,17859.0
2023-09-06 13:00:00,151.28,151.4,151.11,151.31,11446.0,142.6576,142.7707,142.4972,142.6858,11446.0
2023-09-06 13:30:00,151.26,151.57,151.19,151.55,13214.0,142.6387,142.931,142.5727,142.9122,13214.0
2023-09-06 14:00:00,151.53,151.78,151.5,151.59,12899.0,142.8933,143.1291,142.865,142.9499,12899.0
2023-09-06 14:30:00,151.59,151.69,151.47,151.63,14991.0,142.9499,143.0442,142.8367,142.9876,14991.0
2023-09-06 15:00:00,151.61,151.85,151.52,151.75,28844.0,142.9687,143.1951,142.8839,143.1008,28844.0
2023-09-06 15:30:00,151.75,152.01,151.74,151.81,89422.0,143.1008,143.346,143.0913,143.1573,89422.0
2023-09-07 09:30:00,150.6,151.18,150.53,150.53,26688.0,142.9097,143.4601,142.8433,142.8433,26688.0
2023-09-07 10:00:00,150.53,150.53,149.87,149.91,17315.0,142.8433,142.8433,142.217,142.255,17315.0
2023-09-07 10:30:00,149.89,149.91,149.43,149.45,18381.0,142.236,142.255,141.7995,141.8185,18381.0
2023-09-07 11:00:00,149.49,149.87,149.44,149.62,24657.0,141.8564,142.217,141.809,141.9798,24657.0
2023-09-07 11:30:00,149.62,150.29,149.62,150.22,13514.0,141.9798,142.6156,141.9798,142.5491,13514.0
2023-09-07 12:00:00,150.24,150.43,150.16,150.26,22372.0,142.5681,142.7484,142.4922,142.5871,22372.0
2023-09-07 12:30:00,150.23,150.25,149.87,150.19,18051.0,142.5586,142.5776,142.217,142.5207,18051.0
2023-09-07 13:00:00,150.2,150.45,150.03,150.34,14932.0,142.5302,142.7674,142.3688,142.663,14932.0
2023-09-07 13:30:00,150.27,150.64,150.23,150.58,18300.0,142.5966,142.9477,142.5586,142.8908,18300.0
2023-09-07 14:00:00,150.63,150.89,150.63,150.75,13826.0,142.9382,143.1849,142.9382,143.0521,13826.0
2023-09-07 14:30:00,150.72,150.85,150.54,150.74,22442.0,143.0236,143.147,142.8528,143.0426,22442.0
2023-09-07 15:00:00,150.74,150.74,150.45,150.65,33744.0,143.0426,143.0426,142.7674,142.9572,33744.0
2023-09-07 15:30:00,150.68,151.03,150.58,151.01,123693.0,142.9857,143.3178,142.8908,143.2988,123693.0
2023-09-08 09:30:00,150.82,151.26,150.34,150.92,14783.0,143.1185,143.536,142.663,143.2134,14783.0
2023-09-08 10:00:00,150.98,150.98,150.58,150.68,20750.0,143.2703,143.2703,142.8908,142.9857,20750.0
2023-09-08 10:30:00,150.67,150.74,150.32,150.37,16626.0,142.9762,143.0426,142.644,142.6915,16626.0
2023-09-08 11:00:00,150.35,150.6,150.01,150.03,15012.0,142.6725,142.9097,142.3499,142.3688,15012.0
2023-09-08 11:30:00,150.02,150.49,150.0,150.27,18661.0,142.3594,142.8054,142.3404,142.5966,18661.0
2023-09-08 12:00:00,150.2,150.72,150.2,150.47,13153.0,142.5302,143.0236,142.5302,142.7864,13153.0
2023-09-08 12:30:00,150.43,150.46,150.14,150.2,13188.0,142.7484,142.7769,142.4732,142.5302,13188.0
2023-09-08 13:00:00,150.13,150.29,150.05,150.14,15200.0,142.4637,142.6156,142.3878,142.4732,15200.0
2023-09-08 13:30:00,150.08,150.08,149.69,149.81,11958.0,142.4163,142.4163,142.0462,142.1601,11958.0
2023-09-08 14:00:00,149.83,150.01,149.59,150.0,30088.0,142.1791,142.3499,141.9513,142.3404,30088.0
2023-09-08 14:30:00,149.85,149.98,149.73,149.76,26052.0,142.198,142.3214,142.0842,142.1126,26052.0
2023-09-08 15:00:00,149.76,150.1,149.65,150.1,23982.0,142.1126,142.4353,142.0082,142.4353,23982.0
2023-09-08 15:30:00,150.13,150.23,149.82,150.02,81049.0,142.4637,142.5586,142.1696,142.3594,81049.0
2023-09-11 09:30:00,150.39,150.69,149.86,149.89,20485.0,142.7105,142.9951,142.2075,142.236,20485.0
2023-09-11 10:00:00,149.76,150.35,149.63,150.25,21446.0,142.1126,142.6725,141.9893,142.5776,21446.0
2023-09-11 10:30:00,150.29,150.29,149.55,149.61,14664.0,142.6156,142.6156,141.9134,141.9703,14664.0
2023-09-11 11:00:00,149.56,149.56,149.25,149.46,13102.0,141.9228,141.9228,141.6287,141.8279,13102.0
2023-09-11 11:30:00,149.48,149.92,149.48,149.77,16270.0,141.8469,142.2645,141.8469,142.1221,16270.0
2023-09-11 12:00:00,149.77,150.13,149.76,149.81,13073.0,142.1221,142.4637,142.1126,142.1601,13073.0
2023-09-11 12:30:00,149.73,149.83,149.58,149.72,8375.0,142.0842,142.1791,141.9418,142.0747,8375.0
2023-09-11 13:00:00,149.72,149.72,149.47,149.51,7137.0,142.0747,142.0747,141.8374,141.8754,7137.0
2023-09-11 13:30:00,149.48,149.48,149.13,149.17,15865.0,141.8469,141.8469,141.5148,141.5528,15865.0
2023-09-11 14:00:00,149.19,149.23,148.94,148.96,14382.0,141.5717,141.6097,141.3345,141.3535,14382.0
2023-09-11 14:30:00,148.97,149.0,148.7,148.74,14895.0,141.363,141.3914,141.1068,141.1447,14895.0
2023-09-11 15:00:00,148.73,148.85,148.4,148.56,19451.0,141.1352,141.2491,140.8221,140.9739,19451.0
2023-09-11 15:30:00,148.53,148.74,148.43,148.74,77928.0,140.9454,141.1447,140.8505,141.1447,77928.0
2023-09-12 09:30:00,148.61,148.63,148.07,148.32,15862.0,141.0214,141.0403,140.5089,140.7462,15862.0
2023-09-12 10:00:00,148.36,148.58,147.83,147.9,16397.0,140.7841,140.9929,140.2812,140.3476,16397.0
2023-09-12 10:30:00,147.9,147.9,147.46,147.55,16418.0,140.3476,140.3476,139.9301,140.0155,16418.0
2023-09-12 11:00:00,147.62,147.67,147.26,147.33,19224.0,140.0819,140.1294,139.7403,139.8067,19224.0
2023-09-12 11:30:00,147.32,147.38,146.86,147.3,47551.0,139.7972,139.8542,139.3607,139.7782,47551.0
2023-09-12 12:00:00,147.31,147.52,147.11,147.16,17854.0,139.7877,139.987,139.598,139.6454,17854.0
2023-09-12 12:30:00,147.15,147.31,147.01,147.22,33414.0,139.6359,139.7877,139.5031,139.7023,33414.0
2023-09-12 13:00:00,147.23,147.63,147.23,147.54,15806.0,139.7118,140.0914,139.7118,140.006,15806.0
2023-09-12 13:30:00,147.52,147.93,147.37,147.65,24812.0,139.987,140.3761,139.8447,140.1104,24812.0
2023-09-12 14:00:00,147.57,147.59,146.86,146.86,22520.0,140.0345,140.0534,139.3607,139.3607,22520.0
2023-09-12 14:30:00,146.86,146.94,146.61,146.69,38984.0,139.3607,139.4366,139.1235,139.1994,38984.0
2023-09-12 15:00:00,146.69,147.14,146.6,147.13,41101.0,139.1994,139.6264,139.114,139.6169,41101.0
2023-09-12 15:30:00,147.13,147.55,147.06,147.26,144841.0,139.6169,140.0155,139.5505,139.7403,144841.0
2023-09-13 09:30:00,147.74,148.16,147.56,148.01,19496.0,140.1958,140.5943,140.025,140.452,19496.0
2023-09-13 10:00:00,148.06,148.56,147.95,148.27,13901.0,140.4994,140.9739,140.3951,140.6987,13901.0
2023-09-13 10:30:00,148.31,148.58,148.26,148.55,13634.0,140.7367,140.9929,140.6892,140.9644,13634.0
2023-09-13 11:00:00,148.58,148.87,148.51,148.63,11905.0,140.9929,141.2681,140.9265,141.0403,11905.0
2023-09-13 11:30:00,148.55,148.77,148.53,148.69,12269.0,140.9644,141.1732,140.9454,141.0973,12269.0
2023-09-13 12:00:00,148.69,149.11,148.68,149.09,11481.0,141.0973,141.4958,141.0878,141.4768,11481.0
2023-09-13 12:30:00,149.13,149.15,148.85,148.94,14383.0,141.5148,141.5338,141.2491,141.3345,14383.0
2023-09-13 13:00:00,148.89,149.01,148.62,148.66,11709.0,141.2871,141.4009,141.0308,141.0688,11709.0
2023-09-13 13:30:00,148.62,148.64,148.31,148.33,7810.0,141.0308,141.0498,140.7367,140.7557,7810.0
2023-09-13 14:00:00,148.38,148.42,148.25,148.36,21303.0,140.8031,140.8411,140.6797,140.7841,21303.0
2023-09-13 14:30:00,148.42,148.44,147.96,148.06,16265.0,140.8411,140.86,140.4045,140.4994,16265.0
2023-09-13 15:00:00,148.06,148.23,147.91,148.23,16764.0,140.4994,140.6608,140.3571,140.6608,16764.0
2023-09-13 15:30:00,148.25,148.73,148.22,148.46,85929.0,140.6797,141.1352,140.6513,140.879,85929.0
2023-09-14 09:30:00,149.18,149.81,148.9,149.05,13211.0,141.5622,142.1601,141.2965,141.4389,13211.0
2023-09-14 10:00:00,149.24,149.24,148.84,149.1,10942.0,141.6192,141.6192,141.2396,141.4863,10942.0
2023-09-14 10:30:00,149.16,149.24,149.01,149.18,9981.0,141.5433,141.6192,141.4009,141.5622,9981.0
2023-09-14 11:00:00,149.16,149.25,148.89,148.94,13352.0,141.5433,141.6287,141.2871,141.3345,13352.0
2023-09-14 11:30:00,148.88,149.39,148.73,149.26,8058.0,141.2776,141.7615,141.1352,141.6382,8058.0
2023-09-14 12:00:00,149.33,149.53,149.25,149.47,6674.0,141.7046,141.8944,141.6287,141.8374,6674.0
2023-09-14 12:30:00,149.44,149.69,149.44,149.69,6170.0,141.809,142.0462,141.809,142.0462,6170.0
2023-09-14 13:00:00,149.72,149.73,149.47,149.61,5948.0,142.0747,142.0842,141.8374,141.9703,5948.0
2023-09-14 13:30:00,149.63,149.71,149.41,149.58,7015.0,141.9893,142.0652,141.7805,141.9418,7015.0
2023-09-14 14:00:00,149.57,149.65,149.43,149.56,4592.0,141.9323,142.0082,141.7995,141.9228,4592.0
2023-09-14 14:30:00,149.58,149.97,149.48,149.93,8630.0,141.9418,142.3119,141.8469,142.2739,8630.0
2023-09-14 15:00:00,149.96,150.08,149.75,149.81,10141.0,142.3024,142.4163,142.1031,142.1601,10141.0
2023-09-14 15:30:00,149.79,150.28,149.75,150.22,54111.0,142.1411,142.6061,142.1031,142.5491,54111.0
2023-09-15 09:30:00,150.3,150.3,149.51,149.59,107267.0,142.6251,142.6251,141.8754,141.9513,107267.0
2023-09-15 10:00:00,149.68,149.88,149.49,149.67,9798.0,142.0367,142.2265,141.8564,142.0272,9798.0
2023-09-15 10:30:00,149.63,149.63,149.06,149.06,6137.0,141.9893,141.9893,141.4484,141.4484,6137.0
2023-09-15 11:00:00,148.9,149.28,148.81,149.25,8963.0,141.2965,141.6571,141.2111,141.6287,8963.0
2023-09-15 11:30:00,149.3,149.47,149.18,149.43,10701.0,141.6761,141.8374,141.5622,141.7995,10701.0
2023-09-15 12:00:00,149.5,149.68,149.45,149.59,6490.0,141.8659,142.0367,141.8185,141.9513,6490.0
2023-09-15 12:30:00,149.6,149.67,149.26,149.3,8543.0,141.9608,142.0272,141.6382,141.6761,8543.0
2023-09-15 13:00:00,149.29,149.46,149.07,149.14,6445.0,141.6666,141.8279,141.4579,141.5243,6445.0
2023-09-15 13:30:00,149.08,149.5,149.01,149.44,17260.0,141.4674,141.8659,141.4009,141.809,17260.0
2023-09-15 14:00:00,149.43,149.56,149.31,149.4,10449.0,141.7995,141.9228,141.6856,141.771,10449.0
2023-09-15 14:30:00,149.43,149.63,149.42,149.63,7634.0,141.7995,141.9893,141.79,141.9893,7634.0
2023-09-15 15:00:00,149.68,149.71,149.37,149.46,9092.0,142.0367,142.0652,141.7425,141.8279,9092.0
2023-09-15 15:30:00,149.47,149.5,148.72,148.84,86658.0,141.8374,141.8659,141.1257,141.2396,86658.0
2023-09-18 09:30:00,148.7,149.45,148.27,148.33,20526.0,141.1068,141.8185,140.6987,140.7557,20526.0
2023-09-18 10:00:00,148.4,148.93,148.36,148.77,9059.0,140.8221,141.325,140.7841,141.1732,9059.0
2023-09-18 10:30:00,148.82,148.96,148.68,148.74,11660.0,141.2206,141.3535,141.0878,141.1447,11660.0
2023-09-18 11:00:00,148.74,148.74,148.46,148.59,6457.0,141.1447,141.1447,140.879,141.0024,6457.0
2023-09-18 11:30:00,148.55,148.95,148.55,148.78,7865.0,140.9644,141.344,140.9644,141.1827,7865.0
2023-09-18 12:00:00,148.8,149.08,148.75,149.0,10315.0,141.2017,141.4674,141.1542,141.3914,10315.0
2023-09-18 12:30:00,149.13,149.3,149.08,149.2,7881.0,141.5148,141.6761,141.4674,141.5812,7881.0
2023-09-18 13:00:00,149.18,149.63,149.18,149.43,11399.0,141.5622,141.9893,141.5622,141.7995,11399.0
2023-09-18 13:30:00,149.4,149.43,149.16,149.16,4198.0,141.771,141.7995,141.5433,141.5433,4198.0
2023-09-18 14:00:00,149.08,149.16,148.64,148.7,11042.0,141.4674,141.5433,141.0498,141.1068,11042.0
2023-09-18 14:30:00,148.66,148.79,148.55,148.67,8446.0,141.0688,141.1922,140.9644,141.0783,8446.0
2023-09-18 15:00:00,148.56,148.58,148.37,148.49,10416.0,140.9739,140.9929,140.7936,140.9075,10416.0
2023-09-18 15:30:00,148.49,148.49,147.92,148.05,49468.0,140.9075,140.9075,140.3666,140.4899,49468.0
2023-09-19 09:30:00,147.48,147.79,146.45,147.03,44086.0,139.9491,140.2432,138.9717,139.522,44086.0
2023-09-19 10:00:00,147.08,147.36,146.46,147.33,17247.0,139.5695,139.8352,138.9811,139.8067,17247.0
2023-09-19 10:30:00,147.37,148.25,147.32,148.11,22752.0,139.8447,140.6797,139.7972,140.5469,22752.0
2023-09-19 11:00:00,148.16,148.5,148.02,148.44,17536.0,140.5943,140.917,140.4615,140.86,17536.0
2023-09-19 11:30:00,148.44,148.44,148.07,148.16,16368.0,140.86,140.86,140.5089,140.5943,16368.0
2023-09-19 12:00:00,148.13,148.13,147.83,147.89,9097.0,140.5659,140.5659,140.2812,140.3381,9097.0
2023-09-19 12:30:00,147.89,148.08,147.71,148.01,10160.0,140.3381,140.5184,140.1673,140.452,10160.0
2023-09-19 13:00:00,148.05,148.09,147.65,148.04,20303.0,140.4899,140.5279,140.1104,140.4805,20303.0
2023-09-19 13:30:00,147.99,148.26,147.98,148.1,8542.0,140.433,140.6892,140.4235,140.5374,8542.0
2023-09-19 14:00:00,148.16,148.43,148.16,148.39,26423.0,140.5943,140.8505,140.5943,140.8126,26423.0
2023-09-19 14:30:00,148.33,148.71,148.27,148.65,18336.0,140.7557,141.1162,140.6987,141.0593,18336.0
2023-09-19 15:00:00,148.59,148.9,148.57,148.89,24257.0,141.0024,141.2965,140.9834,141.2871,24257.0
2023-09-19 15:30:00,148.89,148.92,148.52,148.56,104864.0,141.2871,141.3155,140.9359,140.9739,104864.0
2023-09-20 09:30:00,149.14,149.26,148.29,149.21,24031.0,141.5243,141.6382,140.7177,141.5907,24031.0
2023-09-20 10:00:00,149.15,149.6,149.15,149.5,11302.0,141.5338,141.9608,141.5338,141.8659,11302.0
2023-09-20 10:30:00,149.59,149.84,149.49,149.83,16587.0,141.9513,142.1885,141.8564,142.1791,16587.0
2023-09-20 11:00:00,149.9,150.13,149.88,149.98,12152.0,142.2455,142.4637,142.2265,142.3214,12152.0
2023-09-20 11:30:00,150.01,150.34,149.94,150.17,14653.0,142.3499,142.663,142.2834,142.5017,14653.0
2023-09-20 12:00:00,150.16,150.54,150.13,150.42,18899.0,142.4922,142.8528,142.4637,142.7389,18899.0
2023-09-20 12:30:00,150.39,150.4,149.95,150.16,26803.0,142.7105,142.7199,142.2929,142.4922,26803.0
2023-09-20 13:00:00,150.18,150.62,150.18,150.54,18820.0,142.5112,142.9287,142.5112,142.8528,18820.0
2023-09-20 13:30:00,150.56,150.63,150.24,150.42,13170.0,142.8718,142.9382,142.5681,142.7389,13170.0
2023-09-20 14:00:00,150.34,150.41,149.84,150.31,25920.0,142.663,142.7294,142.1885,142.6345,25920.0
2023-09-20 14:30:00,150.24,150.65,150.17,150.41,34895.0,142.5681,142.9572,142.5017,142.7294,34895.0
2023-09-20 15:00:00,150.38,150.52,149.94,150.12,49267.0,142.701,142.8338,142.2834,142.4542,49267.0
2023-09-20 15:30:00,150.12,150.13,149.17,149.28,122580.0,142.4542,142.4637,141.5528,141.6571,122580.0
2023-09-21 09:30:00,148.57,148.63,147.66,147.77,21443.0,140.9834,141.0403,140.1199,140.2242,21443.0
2023-09-21 10:00:00,147.87,147.95,147.37,147.48,11579.0,140.3191,140.3951,139.8447,139.9491,11579.0
2023-09-21 10:30:00,147.45,147.5,147.01,147.15,13455.0,139.9206,139.968,139.5031,139.6359,13455.0
2023-09-21 11:00:00,147.2,147.31,147.01,147.02,16587.0,139.6834,139.7877,139.5031,139.5125,16587.0
2023-09-21 11:30:00,147.02,147.48,146.96,147.29,12372.0,139.5125,139.9491,139.4556,139.7688,12372.0
2023-09-21 12:00:00,147.26,147.32,146.96,146.98,9888.0,139.7403,139.7972,139.4556,139.4746,9888.0
2023-09-21 12:30:00,146.95,147.02,146.72,146.75,8164.0,139.4461,139.5125,139.2279,139.2563,8164.0
2023-09-21 13:00:00,146.75,147.15,146.7,147.08,9982.0,139.2563,139.6359,139.2089,139.5695,9982.0
2023-09-21 13:30:00,147.14,147.14,146.97,147.11,7504.0,139.6264,139.6264,139.4651,139.598,7504.0
2023-09-21 14:00:00,147.11,147.11,146.77,146.77,5784.0,139.598,139.598,139.2753,139.2753,5784.0
2023-09-21 14:30:00,146.71,146.89,146.58,146.89,7876.0,139.2184,139.3892,139.095,139.3892,7876.0
2023-09-21 15:00:00,147.0,147.22,146.38,146.45,18186.0,139.4936,139.7023,138.9052,138.9717,18186.0
2023-09-21 15:30:00,146.44,146.45,145.61,145.64,162923.0,138.9622,138.9717,138.1745,138.203,162923.0
2023-09-22 09:30:00,145.48,146.44,145.36,146.19,19072.0,138.0512,138.9622,137.9373,138.7249,19072.0
2023-09-22 10:00:00,146.25,146.47,146.19,146.4,10058.0,138.7819,138.9906,138.7249,138.9242,10058.0
2023-09-22 10:30:00,146.38,147.04,146.38,146.94,16004.0,138.9052,139.5315,138.9052,139.4366,16004.0
2023-09-22 11:00:00,146.86,147.25,146.78,147.25,11876.0,139.3607,139.7308,139.2848,139.7308,11876.0
2023-09-22 11:30:00,147.24,147.24,146.81,146.87,12045.0,139.7213,139.7213,139.3133,139.3702,12045.0
2023-09-22 12:00:00,146.82,146.95,146.74,146.93,6794.0,139.3228,139.4461,139.2468,139.4271,6794.0
2023-09-22 12:30:00,146.98,147.22,146.98,147.19,6601.0,139.4746,139.7023,139.4746,139.6739,6601.0
2023-09-22 13:00:00,147.17,147.24,146.85,146.95,8919.0,139.6549,139.7213,139.3512,139.4461,8919.0
2023-09-22 13:30:00,146.95,147.03,146.66,146.86,9202.0,139.4461,139.522,139.1709,139.3607,9202.0
2023-09-22 14:00:00,146.84,146.86,146.48,146.79,10722.0,139.3417,139.3607,139.0001,139.2943,10722.0
2023-09-22 14:30:00,146.76,146.78,146.61,146.69,12634.0,139.2658,139.2848,139.1235,139.1994,12634.0
2023-09-22 15:00:00,146.73,147.3,146.73,147.08,11743.0,139.2374,139.7782,139.2374,139.5695,11743.0
2023-09-22 15:30:00,147.11,147.15,146.13,146.35,50973.0,139.598,139.6359,138.668,138.8768,50973.0
2023-09-25 09:30:00,146.1,146.97,146.1,146.95,20026.0,138.6395,139.4651,138.6395,139.4461,20026.0
2023-09-25 10:00:00,146.94,147.1,146.46,146.9,14487.0,139.4366,139.5885,138.9811,139.3987,14487.0
2023-09-25 10:30:00,146.87,147.31,146.86,147.17,19125.0,139.3702,139.7877,139.3607,139.6549,19125.0
2023-09-25 11:00:00,147.11,147.69,147.01,147.47,16904.0,139.598,140.1483,139.5031,139.9396,16904.0
2023-09-25 11:30:00,147.47,147.82,147.45,147.71,17195.0,139.9396,140.2717,139.9206,140.1673,17195.0
2023-09-25 12:00:00,147.74,147.87,147.66,147.83,12873.0,140.1958,140.3191,140.1199,140.2812,12873.0
2023-09-25 12:30:00,147.8,147.93,147.53,147.64,12049.0,140.2527,140.3761,139.9965,140.1009,12049.0
2023-09-25 13:00:00,147.64,147.74,147.44,147.45,13778.0,140.1009,140.1958,139.9111,139.9206,13778.0
2023-09-25 13:30:00,147.49,147.71,147.42,147.67,15074.0,139.9585,140.1673,139.8921,140.1294,15074.0
2023-09-25 14:00:00,147.69,147.71,147.29,147.31,13958.0,140.1483,140.1673,139.7688,139.7877,13958.0
2023-09-25 14:30:00,147.28,147.63,147.2,147.22,15590.0,139.7593,140.0914,139.6834,139.7023,15590.0
2023-09-25 15:00:00,147.23,147.34,146.97,147.11,21871.0,139.7118,139.8162,139.4651,139.598,21871.0
2023-09-25 15:30:00,147.08,147.17,146.75,147.0,101130.0,139.5695,139.6549,139.2563,139.4936,101130.0
2023-09-26 09:30:00,146.23,146.62,145.85,145.85,15815.0,138.7629,139.133,138.4023,138.4023,15815.0
2023-09-26 10:00:00,145.84,145.84,144.84,144.97,15805.0,138.3928,138.3928,137.4439,137.5672,15805.0
2023-09-26 10:30:00,144.96,144.96,144.27,144.51,19181.0,137.5577,137.5577,136.903,137.1307,19181.0
2023-09-26 11:00:00,144.51,144.64,144.14,144.32,20690.0,137.1307,137.2541,136.7796,136.9504,20690.0
2023-09-26 11:30:00,144.31,144.61,144.25,144.57,18754.0,136.9409,137.2256,136.884,137.1877,18754.0
2023-09-26 12:00:00,144.62,144.62,144.21,144.28,7034.0,137.2351,137.2351,136.846,136.9125,7034.0
2023-09-26 12:30:00,144.27,144.47,144.17,144.35,10895.0,136.903,137.0928,136.8081,136.9789,10895.0
2023-09-26 13:00:00,144.35,144.37,144.15,144.17,9050.0,136.9789,136.9979,136.7891,136.8081,9050.0
2023-09-26 13:30:00,144.17,144.21,143.8,143.91,17572.0,136.8081,136.846,136.457,136.5614,17572.0
2023-09-26 14:00:00,143.94,143.94,143.45,143.45,16963.0,136.5898,136.5898,136.1248,136.1248,16963.0
2023-09-26 14:30:00,143.47,143.52,143.21,143.25,21573.0,136.1438,136.1913,135.8971,135.9351,21573.0
2023-09-26 15:00:00,143.26,143.37,142.91,142.91,38811.0,135.9445,136.0489,135.6124,135.6124,38811.0
2023-09-26 15:30:00,142.91,143.21,142.85,142.97,134621.0,135.6124,135.8971,135.5555,135.6694,134621.0
2023-09-27 09:30:00,143.75,144.0,143.27,143.35,39187.0,136.4095,136.6468,135.954,136.03,39187.0
2023-09-27 10:00:00,143.34,143.35,142.65,142.92,33099.0,136.0205,136.03,135.3657,135.6219,33099.0
2023-09-27 10:30:00,142.86,143.15,142.56,142.81,28286.0,135.565,135.8402,135.2803,135.5175,28286.0
2023-09-27 11:00:00,142.85,143.22,142.78,142.99,50071.0,135.5555,135.9066,135.4891,135.6883,50071.0
2023-09-27 11:30:00,142.93,143.11,142.35,142.39,24235.0,135.6314,135.8022,135.081,135.119,24235.0
2023-09-27 12:00:00,142.39,142.39,141.72,141.82,44410.0,135.119,135.119,134.4832,134.5781,44410.0
2023-09-27 12:30:00,141.86,142.3,141.86,142.21,26628.0,134.616,135.0336,134.616,134.9482,26628.0
2023-09-27 13:00:00,142.25,142.46,141.81,141.81,29433.0,134.9861,135.1854,134.5686,134.5686,29433.0
2023-09-27 13:30:00,141.79,142.18,141.67,142.18,36984.0,134.5496,134.9197,134.4357,134.9197,36984.0
2023-09-27 14:00:00,142.17,142.44,142.09,142.43,14684.0,134.9102,135.1664,134.8343,135.1569,14684.0
2023-09-27 14:30:00,142.48,142.89,142.37,142.49,25405.0,135.2044,135.5934,135.1,135.2139,25405.0
2023-09-27 15:00:00,142.5,143.02,142.49,142.73,29047.0,135.2234,135.7168,135.2139,135.4416,29047.0
2023-09-27 15:30:00,142.69,142.71,142.09,142.35,150286.0,135.4037,135.4226,134.8343,135.081,150286.0
2023-09-28 09:30:00,142.44,142.81,141.58,142.47,34766.0,135.1664,135.5175,134.3503,135.1949,34766.0
2023-09-28 10:00:00,142.6,143.01,141.71,142.0,18580.0,135.3182,135.7073,134.4737,134.7489,18580.0
2023-09-28 10:30:00,141.92,142.64,141.8,142.64,14339.0,134.673,135.3562,134.5591,135.3562,14339.0
2023-09-28 11:00:00,142.67,142.89,142.52,142.84,20886.0,135.3847,135.5934,135.2423,135.546,20886.0
2023-09-28 11:30:00,142.84,143.17,142.81,142.86,51503.0,135.546,135.8591,135.5175,135.565,51503.0
2023-09-28 12:00:00,142.86,143.08,142.72,143.08,25834.0,135.565,135.7737,135.4321,135.7737,25834.0
2023-09-28 12:30:00,143.07,143.26,142.81,142.89,19405.0,135.7642,135.9445,135.5175,135.5934,19405.0
2023-09-28 13:00:00,142.89,143.02,142.58,142.78,27881.0,135.5934,135.7168,135.2993,135.4891,27881.0
2023-09-28 13:30:00,142.79,143.02,142.56,143.0,16795.0,135.4985,135.7168,135.2803,135.6978,16795.0
2023-09-28 14:00:00,143.0,143.19,142.93,143.0,23213.0,135.6978,135.8781,135.6314,135.6978,23213.0
2023-09-28 14:30:00,143.04,143.08,142.66,142.89,25463.0,135.7358,135.7737,135.3752,135.5934,25463.0
2023-09-28 15:00:00,142.9,143.44,142.9,143.37,32211.0,135.6029,136.1154,135.6029,136.0489,32211.0
2023-09-28 15:30:00,143.35,143.4,142.99,143.26,126327.0,136.03,136.0774,135.6883,135.9445,126327.0
2023-09-29 09:30:00,144.76,145.6,144.3,144.82,33941.0,137.368,138.1651,136.9314,137.4249,33941.0
2023-09-29 10:00:00,144.72,144.78,143.97,144.16,11428.0,137.33,137.3869,136.6183,136.7986,11428.0
2023-09-29 10:30:00,144.2,144.97,144.2,144.92,15983.0,136.8365,137.5672,136.8365,137.5198,15983.0
2023-09-29 11:00:00,144.86,145.23,144.47,145.04,47286.0,137.4628,137.814,137.0928,137.6337,47286.0
2023-09-29 11:30:00,145.08,145.31,144.94,145.06,16897.0,137.6716,137.8899,137.5388,137.6526,16897.0
2023-09-29 12:00:00,145.11,145.55,144.82,145.36,16650.0,137.7001,138.1176,137.4249,137.9373,16650.0
2023-09-29 12:30:00,145.3,145.43,144.52,144.62,14949.0,137.8804,138.0037,137.1402,137.2351,14949.0
2023-09-29 13:00:00,144.49,144.5,144.05,144.39,18173.0,137.1117,137.1212,136.6942,137.0168,18173.0
2023-09-29 13:30:00,144.37,144.56,144.18,144.18,16649.0,136.9979,137.1782,136.8176,136.8176,16649.0
2023-09-29 14:00:00,144.16,144.24,143.96,143.96,18597.0,136.7986,136.8745,136.6088,136.6088,18597.0
2023-09-29 14:30:00,143.96,144.64,143.87,144.61,23020.0,136.6088,137.2541,136.5234,137.2256,23020.0
2023-09-29 15:00:00,144.71,144.78,144.15,144.42,29243.0,137.3205,137.3869,136.7891,137.0453,29243.0
2023-09-29 15:30:00,144.42,144.84,144.09,144.44,138835.0,137.0453,137.4439,136.7322,137.0643,138835.0
2023-10-02 09:30:00,143.6,144.05,142.91,143.9,80271.0,136.2672,136.6942,135.6124,136.5519,80271.0
2023-10-02 10:00:00,143.97,146.04,143.96,145.53,65110.0,136.6183,138.5826,136.6088,138.0986,65110.0
2023-10-02 10:30:00,145.56,145.94,145.18,145.57,73532.0,138.1271,138.4877,137.7665,138.1366,73532.0
2023-10-02 11:00:00,145.57,146.07,145.47,146.05,24972.0,138.1366,138.6111,138.0417,138.5921,24972.0
2023-10-02 11:30:00,146.07,146.14,145.51,145.71,27814.0,138.6111,138.6775,138.0797,138.2694,27814.0
2023-10-02 12:00:00,145.8,145.86,145.51,145.58,27823.0,138.3548,138.4118,138.0797,138.1461,27823.0
2023-10-02 12:30:00,145.55,145.61,144.71,144.99,32729.0,138.1176,138.1745,137.3205,137.5862,32729.0
2023-10-02 13:00:00,145.08,145.55,144.95,145.5,22709.0,137.6716,138.1176,137.5482,138.0702,22709.0
2023-10-02 13:30:00,145.48,145.52,145.27,145.36,48613.0,138.0512,138.0891,137.8519,137.9373,48613.0
2023-10-02 14:00:00,145.36,145.88,145.3,145.38,33256.0,137.9373,138.4308,137.8804,137.9563,33256.0
2023-10-02 14:30:00,145.38,145.68,145.36,145.48,50718.0,137.9563,138.241,137.9373,138.0512,50718.0
2023-10-02 15:00:00,145.45,145.57,145.22,145.41,47150.0,138.0227,138.1366,137.8045,137.9848,47150.0
2023-10-02 15:30:00,145.41,145.7,145.09,145.21,158626.0,137.9848,138.26,137.6811,137.795,158626.0
2023-10-03 09:30:00,144.96,144.96,143.75,143.91,35240.0,137.5577,137.5577,136.4095,136.5614,35240.0
2023-10-03 10:00:00,143.84,143.84,142.19,142.24,43433.0,136.4949,136.4949,134.9292,134.9766,43433.0
2023-10-03 10:30:00,142.14,142.41,141.77,142.22,47422.0,134.8817,135.138,134.5306,134.9577,47422.0
2023-10-03 11:00:00,142.19,142.65,141.67,142.4,59343.0,134.9292,135.3657,134.4357,135.1285,59343.0
2023-10-03 11:30:00,142.37,142.48,141.68,141.8,45999.0,135.1,135.2044,134.4452,134.5591,45999.0
2023-10-03 12:00:00,141.79,142.13,141.26,141.35,23979.0,134.5496,134.8722,134.0467,134.1321,23979.0
2023-10-03 12:30:00,141.44,141.56,141.04,141.5,40719.0,134.2175,134.3314,133.8379,134.2744,40719.0
2023-10-03 13:00:00,141.53,141.75,141.04,141.17,31759.0,134.3029,134.5117,133.8379,133.9613,31759.0
2023-10-03 13:30:00,141.15,141.19,140.4,140.51,24923.0,133.9423,133.9803,133.2306,133.335,24923.0
2023-10-03 14:00:00,140.57,140.64,139.72,139.89,24270.0,133.3919,133.4583,132.5853,132.7466,24270.0
2023-10-03 14:30:00,139.92,140.15,139.67,139.71,56020.0,132.7751,132.9934,132.5379,132.5758,56020.0
2023-10-03 15:00:00,139.69,140.54,139.66,140.54,74235.0,132.5568,133.3634,132.5284,133.3634,74235.0
2023-10-03 15:30:00,140.56,141.03,140.34,140.58,229198.0,133.3824,133.8284,133.1737,133.4014,229198.0
2023-10-04 09:30:00,140.81,141.58,140.72,141.13,23256.0,133.6197,134.3503,133.5343,133.9233,23256.0
2023-10-04 10:00:00,141.12,141.23,140.79,141.0,14994.0,133.9138,134.0182,133.6007,133.8,14994.0
2023-10-04 10:30:00,140.99,141.05,140.21,140.32,12069.0,133.7905,133.8474,133.0503,133.1547,12069.0
2023-10-04 11:00:00,140.34,141.42,140.18,141.41,24262.0,133.1737,134.1985,133.0218,134.189,24262.0
2023-10-04 11:30:00,141.35,141.93,141.01,141.91,21320.0,134.1321,134.6825,133.8094,134.6635,21320.0
2023-10-04 12:00:00,141.93,142.44,141.82,141.92,39787.0,134.6825,135.1664,134.5781,134.673,39787.0
2023-10-04 12:30:00,141.98,142.16,141.88,142.16,20361.0,134.7299,134.9007,134.635,134.9007,20361.0
2023-10-04 13:00:00,142.22,142.57,141.98,142.25,54385.0,134.9577,135.2898,134.7299,134.9861,54385.0
2023-10-04 13:30:00,142.31,142.44,141.97,142.11,20494.0,135.0431,135.1664,134.7204,134.8533,20494.0
2023-10-04 14:00:00,142.1,142.67,142.04,142.42,26705.0,134.8438,135.3847,134.7868,135.1474,26705.0
2023-10-04 14:30:00,142.44,142.51,142.3,142.45,15177.0,135.1664,135.2328,135.0336,135.1759,15177.0
2023-10-04 15:00:00,142.46,142.82,142.29,142.7,32537.0,135.1854,135.527,135.0241,135.4131,32537.0
2023-10-04 15:30:00,142.71,143.53,142.7,143.0,176297.0,135.4226,136.2008,135.4131,135.6978,176297.0
2023-10-05 09:30:00,143.14,143.85,142.14,143.03,18355.0,135.8307,136.5044,134.8817,135.7263,18355.0
2023-10-05 10:00:00,143.04,143.04,142.28,142.64,12182.0,135.7358,135.7358,135.0146,135.3562,12182.0
2023-10-05 10:30:00,142.65,142.76,142.35,142.58,15391.0,135.3657,135.4701,135.081,135.2993,15391.0
2023-10-05 11:00:00,142.55,142.92,142.43,142.54,9991.0,135.2708,135.6219,135.1569,135.2613,9991.0
2023-10-05 11:30:00,142.5,143.01,142.35,142.7,11441.0,135.2234,135.7073,135.081,135.4131,11441.0
2023-10-05 12:00:00,142.71,143.05,142.59,143.01,11672.0,135.4226,135.7453,135.3088,135.7073,11672.0
2023-10-05 12:30:00,143.02,143.05,142.61,142.69,6901.0,135.7168,135.7453,135.3277,135.4037,6901.0
2023-10-05 13:00:00,142.78,142.92,142.52,142.78,11942.0,135.4891,135.6219,135.2423,135.4891,11942.0
2023-10-05 13:30:00,142.76,143.3,142.68,143.16,19587.0,135.4701,135.9825,135.3942,135.8497,19587.0
2023-10-05 14:00:00,143.16,143.47,143.16,143.46,19784.0,135.8497,136.1438,135.8497,136.1343,19784.0
2023-10-05 14:30:00,143.51,143.84,143.47,143.63,16055.0,136.1818,136.4949,136.1438,136.2957,16055.0
2023-10-05 15:00:00,143.61,143.61,142.81,143.16,19854.0,136.2767,136.2767,135.5175,135.8497,19854.0
2023-10-05 15:30:00,143.17,143.17,142.65,142.74,111065.0,135.8591,135.8591,135.3657,135.4511,111065.0
2023-10-06 09:30:00,142.33,142.66,141.77,142.19,33159.0,135.062,135.3752,134.5306,134.9292,33159.0
2023-10-06 10:00:00,142.12,142.34,141.72,142.3,16938.0,134.8628,135.0715,134.4832,135.0336,16938.0
2023-10-06 10:30:00,142.44,143.01,142.43,142.71,13847.0,135.1664,135.7073,135.1569,135.4226,13847.0
2023-10-06 11:00:00,142.79,143.67,142.64,143.59,13012.0,135.4985,136.3336,135.3562,136.2577,13012.0
2023-10-06 11:30:00,143.71,144.81,143.7,144.81,12237.0,136.3716,137.4154,136.3621,137.4154,12237.0
2023-10-06 12:00:00,144.81,144.81,144.31,144.31,13509.0,137.4154,137.4154,136.9409,136.9409,13509.0
2023-10-06 12:30:00,144.35,144.35,143.83,143.92,21485.0,136.9789,136.9789,136.4854,136.5708,21485.0
2023-10-06 13:00:00,143.92,144.32,143.85,144.2,41328.0,136.5708,136.9504,136.5044,136.8365,41328.0
2023-10-06 13:30:00,144.24,144.56,144.01,144.56,20271.0,136.8745,137.1782,136.6562,137.1782,20271.0
2023-10-06 14:00:00,144.51,144.81,144.34,144.71,20443.0,137.1307,137.4154,136.9694,137.3205,20443.0
2023-10-06 14:30:00,144.69,145.0,144.65,144.75,19451.0,137.3015,137.5957,137.2636,137.3585,19451.0
2023-10-06 15:00:00,144.72,144.77,144.37,144.52,25796.0,137.33,137.3774,136.9979,137.1402,25796.0
2023-10-06 15:30:00,144.53,144.62,143.98,144.12,117609.0,137.1497,137.2351,136.6278,136.7606,117609.0
2023-10-09 09:30:00,144.42,145.0,144.15,144.78,43706.0,137.0453,137.5957,136.7891,137.3869,43706.0
2023-10-09 10:00:00,144.77,145.04,144.48,144.92,51509.0,137.3774,137.6337,137.1022,137.5198,51509.0
2023-10-09 10:30:00,144.85,144.9,144.2,144.42,41850.0,137.4534,137.5008,136.8365,137.0453,41850.0
2023-10-09 11:00:00,144.43,144.54,144.3,144.5,24264.0,137.0548,137.1592,136.9314,137.1212,24264.0
2023-10-09 11:30:00,144.51,145.08,144.49,145.05,41219.0,137.1307,137.6716,137.1117,137.6431,41219.0
2023-10-09 12:00:00,145.06,146.04,144.93,145.67,38563.0,137.6526,138.5826,137.5293,138.2315,38563.0
2023-10-09 12:30:00,145.64,145.83,145.36,145.45,33948.0,138.203,138.3833,137.9373,138.0227,33948.0
2023-10-09 13:00:00,145.47,145.78,145.38,145.62,20561.0,138.0417,138.3359,137.9563,138.184,20561.0
2023-10-09 13:30:00,145.65,146.68,145.65,146.66,25999.0,138.2125,139.1899,138.2125,139.1709,25999.0
2023-10-09 14:00:00,146.7,146.86,146.56,146.83,27272.0,139.2089,139.3607,139.076,139.3322,27272.0
2023-10-09 14:30:00,146.84,147.09,146.71,146.95,30398.0,139.3417,139.579,139.2184,139.4461,30398.0
2023-10-09 15:00:00,146.94,146.94,146.51,146.57,52689.0,139.4366,139.4366,139.0286,139.0855,52689.0
2023-10-09 15:30:00,146.59,146.76,146.34,146.67,176350.0,139.1045,139.2658,138.8673,139.1804,176350.0
2023-10-10 09:30:00,147.17,147.59,146.85,147.03,24391.0,139.6549,140.0534,139.3512,139.522,24391.0
2023-10-10 10:00:00,147.08,148.23,147.08,147.94,24582.0,139.5695,140.6608,139.5695,140.3856,24582.0
2023-10-10 10:30:00,148.0,148.09,147.39,147.44,29339.0,140.4425,140.5279,139.8637,139.9111,29339.0
2023-10-10 11:00:00,147.41,148.41,147.31,148.34,31692.0,139.8826,140.8316,139.7877,140.7651,31692.0
2023-10-10 11:30:00,148.38,148.54,148.13,148.34,19858.0,140.8031,140.9549,140.5659,140.7651,19858.0
2023-10-10 12:00:00,148.37,148.59,148.29,148.46,20122.0,140.7936,141.0024,140.7177,140.879,20122.0
2023-10-10 12:30:00,148.5,148.52,148.16,148.34,15207.0,140.917,140.9359,140.5943,140.7651,15207.0
2023-10-10 13:00:00,148.37,148.39,147.82,148.15,16637.0,140.7936,140.8126,140.2717,140.5848,16637.0
2023-10-10 13:30:00,148.15,148.41,147.5,147.62,26339.0,140.5848,140.8316,139.968,140.0819,26339.0
2023-10-10 14:00:00,147.67,147.67,147.09,147.45,16220.0,140.1294,140.1294,139.579,139.9206,16220.0
2023-10-10 14:30:00,147.44,147.63,147.05,147.21,28165.0,139.9111,140.0914,139.541,139.6928,28165.0
2023-10-10 15:00:00,147.19,147.46,147.13,147.36,28669.0,139.6739,139.9301,139.6169,139.8352,28669.0
2023-10-10 15:30:00,147.33,147.69,147.2,147.68,138937.0,139.8067,140.1483,139.6834,140.1388,138937.0
2023-10-11 09:30:00,147.91,148.23,146.04,146.46,28662.0,140.3571,140.6608,138.5826,138.9811,28662.0
2023-10-11 10:00:00,146.52,147.26,146.51,147.03,20224.0,139.0381,139.7403,139.0286,139.522,20224.0
2023-10-11 10:30:00,147.05,147.2,146.67,147.0,15030.0,139.541,139.6834,139.1804,139.4936,15030.0
2023-10-11 11:00:00,147.0,147.05,146.23,146.49,22591.0,139.4936,139.541,138.7629,139.0096,22591.0
2023-10-11 11:30:00,146.54,146.54,146.27,146.28,29022.0,139.0571,139.0571,138.8008,138.8103,29022.0
2023-10-11 12:00:00,146.31,146.41,145.93,146.03,21723.0,138.8388,138.9337,138.4782,138.5731,21723.0
2023-10-11 12:30:00,145.99,146.29,145.96,146.25,15820.0,138.5351,138.8198,138.5067,138.7819,15820.0
2023-10-11 13:00:00,146.27,146.3,146.03,146.18,17588.0,138.8008,138.8293,138.5731,138.7154,17588.0
2023-10-11 13:30:00,146.16,146.3,146.02,146.24,16885.0,138.6965,138.8293,138.5636,138.7724,16885.0
2023-10-11 14:00:00,146.27,146.75,146.12,146.46,23767.0,138.8008,139.2563,138.6585,138.9811,23767.0
2023-10-11 14:30:00,146.41,146.6,146.38,146.47,50237.0,138.9337,139.114,138.9052,138.9906,50237.0
2023-10-11 15:00:00,146.48,146.54,146.31,146.5,41673.0,139.0001,139.0571,138.8388,139.0191,41673.0
2023-10-11 15:30:00,146.49,147.01,146.33,146.74,126396.0,139.0096,139.5031,138.8578,139.2468,126396.0
2023-10-12 09:30:00,146.67,146.67,145.57,145.85,51057.0,139.1804,139.1804,138.1366,138.4023,51057.0
2023-10-12 10:00:00,145.83,147.09,145.6,147.0,46092.0,138.3833,139.579,138.1651,139.4936,46092.0
2023-10-12 10:30:00,146.99,147.03,146.33,146.44,19478.0,139.4841,139.522,138.8578,138.9622,19478.0
2023-10-12 11:00:00,146.46,147.09,146.39,146.9,19141.0,138.9811,139.579,138.9147,139.3987,19141.0
2023-10-12 11:30:00,146.89,147.17,146.74,147.17,25671.0,139.3892,139.6549,139.2468,139.6549,25671.0
2023-10-12 12:00:00,147.18,148.0,146.93,147.82,46537.0,139.6644,140.4425,139.4271,140.2717,46537.0
2023-10-12 12:30:00,147.82,148.35,147.71,147.75,32426.0,140.2717,140.7746,140.1673,140.2053,32426.0
2023-10-12 13:00:00,147.75,147.75,146.94,146.94,26813.0,140.2053,140.2053,139.4366,139.4366,26813.0
2023-10-12 13:30:00,146.91,147.06,146.71,146.73,26756.0,139.4082,139.5505,139.2184,139.2374,26756.0
2023-10-12 14:00:00,146.77,147.04,146.54,147.01,29630.0,139.2753,139.5315,139.0571,139.5031,29630.0
2023-10-12 14:30:00,146.98,147.17,146.82,147.09,28363.0,139.4746,139.6549,139.3228,139.579,28363.0
2023-10-12 15:00:00,147.11,147.28,146.9,146.94,27462.0,139.598,139.7593,139.3987,139.4366,27462.0
2023-10-12 15:30:00,146.91,147.4,146.85,147.28,130282.0,139.4082,139.8731,139.3512,139.7593,130282.0
2023-10-13 09:30:00,147.79,148.46,147.47,148.22,25199.0,140.2432,140.879,139.9396,140.6513,25199.0
2023-10-13 10:00:00,148.13,148.15,147.23,147.61,19502.0,140.5659,140.5848,139.7118,140.0724,19502.0
2023-10-13 10:30:00,147.57,148.04,146.85,147.02,21496.0,140.0345,140.4805,139.3512,139.5125,21496.0
2023-10-13 11:00:00,146.93,147.23,146.62,147.23,15160.0,139.4271,139.7118,139.133,139.7118,15160.0
2023-10-13 11:30:00,147.15,147.18,146.58,146.66,17172.0,139.6359,139.6644,139.095,139.1709,17172.0
2023-10-13 12:00:00,146.65,147.32,146.58,147.32,17696.0,139.1614,139.7972,139.095,139.7972,17696.0
2023-10-13 12:30:00,147.31,147.31,146.51,146.53,18584.0,139.7877,139.7877,139.0286,139.0476,18584.0
2023-10-13 13:00:00,146.52,146.59,146.25,146.32,15735.0,139.0381,139.1045,138.7819,138.8483,15735.0
2023-10-13 13:30:00,146.21,146.86,146.03,146.73,23117.0,138.7439,139.3607,138.5731,139.2374,23117.0
2023-10-13 14:00:00,146.77,147.02,146.65,146.86,19664.0,139.2753,139.5125,139.1614,139.3607,19664.0
2023-10-13 14:30:00,146.84,147.1,146.61,146.84,28691.0,139.3417,139.5885,139.1235,139.3417,28691.0
2023-10-13 15:00:00,146.8,147.07,146.62,146.66,32181.0,139.3038,139.56,139.133,139.1709,32181.0
2023-10-13 15:30:00,146.68,147.15,146.52,147.06,112431.0,139.1899,139.6359,139.0381,139.5505,112431.0
2023-10-16 09:30:00,148.59,149.46,148.38,148.95,56506.0,141.0024,141.8279,140.8031,141.344,56506.0
2023-10-16 10:00:00,148.89,149.57,148.79,149.57,42769.0,141.2871,141.9323,141.1922,141.9323,42769.0
2023-10-16 10:30:00,149.57,150.18,149.53,150.01,37922.0,141.9323,142.5112,141.8944,142.3499,37922.0
2023-10-16 11:00:00,150.08,150.23,149.45,149.57,26038.0,142.4163,142.5586,141.8185,141.9323,26038.0
2023-10-16 11:30:00,149.56,150.07,149.27,150.06,29289.0,141.9228,142.4068,141.6477,142.3973,29289.0
2023-10-16 12:00:00,150.05,150.17,149.78,150.09,33052.0,142.3878,142.5017,142.1316,142.4258,33052.0
2023-10-16 12:30:00,150.09,150.38,150.04,150.09,19257.0,142.4258,142.701,142.3783,142.4258,19257.0
2023-10-16 13:00:00,150.09,150.23,149.36,149.83,29178.0,142.4258,142.5586,141.7331,142.1791,29178.0
2023-10-16 13:30:00,149.82,149.95,149.56,149.66,31037.0,142.1696,142.2929,141.9228,142.0177,31037.0
2023-10-16 14:00:00,149.67,149.7,149.22,149.27,26773.0,142.0272,142.0557,141.6002,141.6477,26773.0
2023-10-16 14:30:00,149.26,149.95,149.26,149.95,33615.0,141.6382,142.2929,141.6382,142.2929,33615.0
2023-10-16 15:00:00,149.96,150.06,149.8,149.94,31325.0,142.3024,142.3973,142.1506,142.2834,31325.0
2023-10-16 15:30:00,149.92,149.96,149.62,149.74,130614.0,142.2645,142.3024,141.9798,142.0937,130614.0
2023-10-17 09:30:00,148.97,149.96,148.39,149.56,46519.0,141.363,142.3024,140.8126,141.9228,46519.0
2023-10-17 10:00:00,149.53,150.55,149.44,150.21,15919.0,141.8944,142.8623,141.809,142.5397,15919.0
2023-10-17 10:30:00,150.12,150.2,149.65,149.91,11726.0,142.4542,142.5302,142.0082,142.255,11726.0
2023-10-17 11:00:00,149.93,150.29,149.9,150.27,11069.0,142.2739,142.6156,142.2455,142.5966,11069.0
2023-10-17 11:30:00,150.31,150.91,150.24,150.7,24529.0,142.6345,143.2039,142.5681,143.0046,24529.0
2023-10-17 12:00:00,150.72,150.88,150.47,150.82,16911.0,143.0236,143.1754,142.7864,143.1185,16911.0
2023-10-17 12:30:00,150.88,150.9,150.28,150.32,23455.0,143.1754,143.1944,142.6061,142.644,23455.0
2023-10-17 13:00:00,150.29,150.44,150.24,150.35,16008.0,142.6156,142.7579,142.5681,142.6725,16008.0
2023-10-17 13:30:00,150.33,150.33,149.89,150.0,23486.0,142.6535,142.6535,142.236,142.3404,23486.0
2023-10-17 14:00:00,149.97,150.01,149.75,149.77,22031.0,142.3119,142.3499,142.1031,142.1221,22031.0
2023-10-17 14:30:00,149.75,149.99,149.47,149.55,30444.0,142.1031,142.3309,141.8374,141.9134,30444.0
2023-10-17 15:00:00,149.5,150.05,149.47,150.02,26968.0,141.8659,142.3878,141.8374,142.3594,26968.0
2023-10-17 15:30:00,150.03,150.26,149.76,150.21,130745.0,142.3688,142.5871,142.1126,142.5397,130745.0
2023-10-18 09:30:00,149.6,149.76,148.45,149.76,35587.0,141.9608,142.1126,140.8695,142.1126,35587.0
2023-10-18 10:00:00,149.72,150.32,149.62,149.73,30360.0,142.0747,142.644,141.9798,142.0842,30360.0
2023-10-18 10:30:00,149.59,149.82,149.14,149.58,30284.0,141.9513,142.1696,141.5243,141.9418,30284.0
2023-10-18 11:00:00,149.6,149.8,149.22,149.7,19587.0,141.9608,142.1506,141.6002,142.0557,19587.0
2023-10-18 11:30:00,149.7,149.81,149.24,149.43,25865.0,142.0557,142.1601,141.6192,141.7995,25865.0
2023-10-18 12:00:00,149.43,149.68,149.05,149.11,29934.0,141.7995,142.0367,141.4389,141.4958,29934.0
2023-10-18 12:30:00,149.1,149.4,149.01,149.36,20466.0,141.4863,141.771,141.4009,141.7331,20466.0
2023-10-18 13:00:00,149.33,150.03,149.24,149.84,26127.0,141.7046,142.3688,141.6192,142.1885,26127.0
2023-10-18 13:30:00,149.8,149.81,149.17,149.72,21020.0,142.1506,142.1601,141.5528,142.0747,21020.0
2023-10-18 14:00:00,149.66,149.85,149.45,149.51,22077.0,142.0177,142.198,141.8185,141.8754,22077.0
2023-10-18 14:30:00,149.48,149.67,148.96,149.14,32307.0,141.8469,142.0272,141.3535,141.5243,32307.0
2023-10-18 15:00:00,149.05,149.05,148.56,148.91,44898.0,141.4389,141.4389,140.9739,141.306,44898.0
2023-10-18 15:30:00,148.94,149.04,148.36,148.71,154928.0,141.3345,141.4294,140.7841,141.1162,154928.0
2023-10-19 09:30:00,142.28,143.84,138.04,138.04,108860.0,135.0146,136.4949,130.9911,130.9911,108860.0
2023-10-19 10:00:00,138.24,138.5,136.77,137.0,102522.0,131.1809,131.4276,129.786,130.0042,102522.0
2023-10-19 10:30:00,137.04,137.16,135.68,135.75,88264.0,130.0422,130.156,128.7516,128.818,88264.0
2023-10-19 11:00:00,135.71,136.03,134.91,135.12,76746.0,128.7801,129.0837,128.0209,128.2202,76746.0
2023-10-19 11:30:00,135.12,135.12,132.47,133.02,99534.0,128.2202,128.2202,125.7055,126.2274,99534.0
2023-10-19 12:00:00,133.0,134.08,131.88,133.06,163643.0,126.2085,127.2333,125.1457,126.2654,163643.0
2023-10-19 12:30:00,132.87,133.87,131.83,133.63,80774.0,126.0851,127.034,125.0982,126.8063,80774.0
2023-10-19 13:00:00,133.61,133.92,130.91,131.17,88385.0,126.7873,127.0815,124.2252,124.4719,88385.0
2023-10-19 13:30:00,131.16,132.73,131.11,132.03,104285.0,124.4624,125.9523,124.415,125.288,104285.0
2023-10-19 14:00:00,131.97,132.15,131.44,131.44,76807.0,125.2311,125.4019,124.7281,124.7281,76807.0
2023-10-19 14:30:00,131.4,131.4,130.1,130.1,106588.0,124.6902,124.6902,123.4566,123.4566,106588.0
2023-10-19 15:00:00,130.08,130.74,129.91,130.22,140801.0,123.4376,124.0639,123.2763,123.5704,140801.0
2023-10-19 15:30:00,130.25,131.02,130.03,130.19,390616.0,123.5989,124.3296,123.3901,123.542,390616.0
2023-10-20 09:30:00,130.6,133.35,130.14,131.3,127321.0,123.931,126.5406,123.4945,124.5953,127321.0
2023-10-20 10:00:00,131.26,132.17,130.72,131.83,33941.0,124.5573,125.4208,124.0449,125.0982,33941.0
2023-10-20 10:30:00,131.75,132.44,131.72,132.24,51596.0,125.0223,125.6771,124.9938,125.4873,51596.0
2023-10-20 11:00:00,132.16,132.49,131.44,131.64,39220.0,125.4114,125.7245,124.7281,124.9179,39220.0
2023-10-20 11:30:00,131.64,131.64,131.0,131.17,53090.0,124.9179,124.9179,124.3106,124.4719,53090.0
2023-10-20 12:00:00,131.2,131.2,130.14,130.2,52540.0,124.5004,124.5004,123.4945,123.5514,52540.0
2023-10-20 12:30:00,130.18,130.56,129.68,129.82,43975.0,123.5325,123.8931,123.058,123.1908,43975.0
2023-10-20 13:00:00,129.79,130.1,128.87,130.0,176511.0,123.1624,123.4566,122.2894,123.3617,176511.0
2023-10-20 13:30:00,130.04,130.05,128.8,129.22,85281.0,123.3996,123.4091,122.2229,122.6215,85281.0
2023-10-20 14:00:00,129.22,129.85,128.99,129.72,69797.0,122.6215,123.2193,122.4032,123.096,69797.0
2023-10-20 14:30:00,129.68,129.75,129.07,129.13,36835.0,123.058,123.1244,122.4791,122.5361,36835.0
2023-10-20 15:00:00,129.12,129.23,128.75,128.9,56654.0,122.5266,122.631,122.1755,122.3178,56654.0
2023-10-20 15:30:00,128.9,129.15,128.39,128.65,214909.0,122.3178,122.5551,121.8339,122.0806,214909.0
2023-10-23 09:30:00,128.23,128.36,126.94,127.81,40524.0,121.682,121.8054,120.4579,121.2835,40524.0
2023-10-23 10:00:00,127.92,128.63,127.55,127.55,44303.0,121.3879,122.0616,121.0368,121.0368,44303.0
2023-10-23 10:30:00,127.63,127.66,126.85,127.4,58839.0,121.1127,121.1411,120.3725,120.8944,58839.0
2023-10-23 11:00:00,127.44,127.92,126.95,127.92,58271.0,120.9324,121.3879,120.4674,121.3879,58271.0
2023-10-23 11:30:00,127.91,128.17,127.2,127.41,114659.0,121.3784,121.6251,120.7046,120.9039,114659.0
2023-10-23 12:00:00,127.49,128.84,127.31,128.84,52789.0,120.9798,122.2609,120.809,122.2609,52789.0
2023-10-23 12:30:00,128.82,129.36,128.64,129.36,41655.0,122.2419,122.7543,122.0711,122.7543,41655.0
2023-10-23 13:00:00,129.35,129.48,128.71,129.15,62619.0,122.7448,122.8682,122.1375,122.5551,62619.0
2023-10-23 13:30:00,129.15,129.65,128.9,129.23,63424.0,122.5551,123.0295,122.3178,122.631,63424.0
2023-10-23 14:00:00,129.23,129.36,128.87,129.18,41951.0,122.631,122.7543,122.2894,122.5835,41951.0
2023-10-23 14:30:00,129.22,129.55,129.12,129.4,61022.0,122.6215,122.9346,122.5266,122.7923,61022.0
2023-10-23 15:00:00,129.44,129.44,128.44,128.67,64739.0,122.8303,122.8303,121.8813,122.0996,64739.0
2023-10-23 15:30:00,128.64,128.89,128.22,128.25,181714.0,122.0711,122.3083,121.6726,121.701,181714.0
2023-10-24 09:30:00,129.26,129.86,128.63,129.34,49421.0,122.6594,123.2288,122.0616,122.7354,49421.0
2023-10-24 10:00:00,129.35,129.42,128.27,129.15,26340.0,122.7448,122.8113,121.72,122.5551,26340.0
2023-10-24 10:30:00,129.25,129.88,129.0,129.75,41117.0,122.65,123.2478,122.4127,123.1244,41117.0
2023-10-24 11:00:00,129.8,129.81,129.19,129.33,38854.0,123.1719,123.1814,122.593,122.7259,38854.0
2023-10-24 11:30:00,129.31,129.42,128.83,129.39,64422.0,122.7069,122.8113,122.2514,122.7828,64422.0
2023-10-24 12:00:00,129.42,129.6,129.05,129.16,39457.0,122.8113,122.9821,122.4602,122.5646,39457.0
2023-10-24 12:30:00,129.14,129.21,128.75,128.94,38985.0,122.5456,122.612,122.1755,122.3558,38985.0
2023-10-24 13:00:00,128.92,129.26,128.47,129.26,65500.0,122.3368,122.6594,121.9098,122.6594,65500.0
2023-10-24 13:30:00,129.3,129.49,129.13,129.22,60435.0,122.6974,122.8777,122.5361,122.6215,60435.0
2023-10-24 14:00:00,129.24,129.44,129.14,129.43,51751.0,122.6405,122.8303,122.5456,122.8208,51751.0
2023-10-24 14:30:00,129.45,129.76,129.45,129.57,46092.0,122.8397,123.1339,122.8397,122.9536,46092.0
2023-10-24 15:00:00,129.59,129.64,129.32,129.48,75419.0,122.9726,123.02,122.7164,122.8682,75419.0
2023-10-24 15:30:00,129.5,129.58,128.66,128.77,204508.0,122.8872,122.9631,122.0901,122.1945,204508.0
2023-10-25 09:30:00,128.66,128.82,128.04,128.24,23917.0,122.0901,122.2419,121.5017,121.6915,23917.0
2023-10-25 10:00:00,128.19,128.21,127.64,128.06,25844.0,121.6441,121.6631,121.1222,121.5207,25844.0
2023-10-25 10:30:00,128.07,129.0,128.07,128.93,17840.0,121.5302,122.4127,121.5302,122.3463,17840.0
2023-10-25 11:00:00,129.0,129.51,128.85,129.44,22690.0,122.4127,122.8967,122.2704,122.8303,22690.0
2023-10-25 11:30:00,129.36,129.6,129.15,129.52,23208.0,122.7543,122.9821,122.5551,122.9062,23208.0
2023-10-25 12:00:00,129.53,129.75,129.21,129.22,19667.0,122.9157,123.1244,122.612,122.6215,19667.0
2023-10-25 12:30:00,129.21,129.4,128.82,128.86,14080.0,122.612,122.7923,122.2419,122.2799,14080.0
2023-10-25 13:00:00,128.85,129.11,128.46,129.0,30994.0,122.2704,122.5171,121.9003,122.4127,30994.0
2023-10-25 13:30:00,128.92,129.03,128.71,129.02,15235.0,122.3368,122.4412,122.1375,122.4317,15235.0
2023-10-25 14:00:00,129.02,129.3,128.9,129.17,19285.0,122.4317,122.6974,122.3178,122.574,19285.0
2023-10-25 14:30:00,129.19,129.22,128.85,129.09,19183.0,122.593,122.6215,122.2704,122.4981,19183.0
2023-10-25 15:00:00,129.06,129.16,128.77,129.07,26666.0,122.4697,122.5646,122.1945,122.4791,26666.0
2023-10-25 15:30:00,129.09,129.1,128.3,128.49,162605.0,122.4981,122.5076,121.7485,121.9288,162605.0
2023-10-26 09:30:00,128.67,129.2,127.88,127.95,41068.0,122.0996,122.6025,121.3499,121.4163,41068.0
2023-10-26 10:00:00,127.92,128.49,127.45,128.21,42896.0,121.3879,121.9288,120.9419,121.6631,42896.0
2023-10-26 10:30:00,128.14,128.92,127.56,128.78,32934.0,121.5966,122.3368,121.0463,122.204,32934.0
2023-10-26 11:00:00,128.82,129.09,128.66,129.0,33292.0,122.2419,122.4981,122.0901,122.4127,33292.0
2023-10-26 11:30:00,129.08,129.64,128.97,129.15,30380.0,122.4886,123.02,122.3843,122.5551,30380.0
2023-10-26 12:00:00,129.04,129.37,128.84,129.37,40975.0,122.4507,122.7638,122.2609,122.7638,40975.0
2023-10-26 12:30:00,129.34,129.47,129.11,129.33,26485.0,122.7354,122.8587,122.5171,122.7259,26485.0
2023-10-26 13:00:00,129.26,129.6,129.24,129.38,17632.0,122.6594,122.9821,122.6405,122.7733,17632.0
2023-10-26 13:30:00,129.37,129.48,129.09,129.25,16475.0,122.7638,122.8682,122.4981,122.65,16475.0
2023-10-26 14:00:00,129.23,129.59,129.09,129.38,22720.0,122.631,122.9726,122.4981,122.7733,22720.0
2023-10-26 14:30:00,129.3,129.55,129.21,129.53,28855.0,122.6974,122.9346,122.612,122.9157,28855.0
2023-10-26 15:00:00,129.56,129.6,128.83,128.86,30923.0,122.9441,122.9821,122.2514,122.2799,30923.0
2023-10-26 15:30:00,128.83,129.45,128.82,128.95,194956.0,122.2514,122.8397,122.2419,122.3653,194956.0
2023-10-27 09:30:00,128.97,129.49,128.47,128.8,25699.0,122.3843,122.8777,121.9098,122.2229,25699.0
2023-10-27 10:00:00,128.56,128.82,127.68,128.02,22860.0,121.9952,122.2419,121.1601,121.4828,22860.0
2023-10-27 10:30:00,127.98,128.5,127.87,128.45,34030.0,121.4448,121.9383,121.3404,121.8908,34030.0
2023-10-27 11:00:00,128.37,128.57,128.19,128.4,24230.0,121.8149,122.0047,121.6441,121.8434,24230.0
2023-10-27 11:30:00,128.4,128.4,127.81,127.94,22143.0,121.8434,121.8434,121.2835,121.4069,22143.0
2023-10-27 12:00:00,127.94,127.94,127.53,127.61,23556.0,121.4069,121.4069,121.0178,121.0937,23556.0
2023-10-27 12:30:00,127.59,127.82,127.42,127.5,15374.0,121.0747,121.293,120.9134,120.9893,15374.0
2023-10-27 13:00:00,127.5,127.56,127.02,127.19,27135.0,120.9893,121.0463,120.5338,120.6951,27135.0
2023-10-27 13:30:00,127.14,127.29,127.03,127.11,23816.0,120.6477,120.79,120.5433,120.6192,23816.0
2023-10-27 14:00:00,127.13,127.57,126.71,126.72,27832.0,120.6382,121.0557,120.2397,120.2491,27832.0
2023-10-27 14:30:00,126.73,127.1,126.54,126.62,25806.0,120.2586,120.6097,120.0783,120.1543,25806.0
2023-10-27 15:00:00,126.65,127.11,126.63,127.11,24566.0,120.1827,120.6192,120.1637,120.6192,24566.0
2023-10-27 15:30:00,127.07,127.17,126.82,127.12,91960.0,120.5813,120.6762,120.344,120.6287,91960.0
2023-10-30 09:30:00,127.58,128.51,126.75,126.83,64478.0,121.0652,121.9477,120.2776,120.3535,64478.0
2023-10-30 10:00:00,126.91,127.09,126.35,126.77,26414.0,120.4294,120.6003,119.898,120.2966,26414.0
2023-10-30 10:30:00,126.74,127.0,126.62,126.9,24236.0,120.2681,120.5149,120.1543,120.42,24236.0
2023-10-30 11:00:00,126.89,127.39,126.68,126.95,21800.0,120.4105,120.8849,120.2112,120.4674,21800.0
2023-10-30 11:30:00,126.9,127.24,126.89,127.06,15317.0,120.42,120.7426,120.4105,120.5718,15317.0
2023-10-30 12:00:00,127.0,127.13,126.93,127.09,26493.0,120.5149,120.6382,120.4484,120.6003,26493.0
2023-10-30 12:30:00,127.18,127.21,126.77,127.02,22856.0,120.6857,120.7141,120.2966,120.5338,22856.0
2023-10-30 13:00:00,127.02,127.59,126.98,127.51,25488.0,120.5338,121.0747,120.4959,120.9988,25488.0
2023-10-30 13:30:00,127.54,127.84,127.28,127.7,31903.0,121.0273,121.312,120.7806,121.1791,31903.0
2023-10-30 14:00:00,127.68,127.68,127.25,127.44,30821.0,121.1601,121.1601,120.7521,120.9324,30821.0
2023-10-30 14:30:00,127.44,127.73,127.39,127.53,25723.0,120.9324,121.2076,120.8849,121.0178,25723.0
2023-10-30 15:00:00,127.56,128.0,127.5,127.77,33208.0,121.0463,121.4638,120.9893,121.2455,33208.0
2023-10-30 15:30:00,127.75,127.95,127.47,127.56,127335.0,121.2266,121.4163,120.9609,121.0463,127335.0
2023-10-31 09:30:00,127.68,128.3,127.53,127.64,28292.0,121.1601,121.7485,121.0178,121.1222,28292.0
2023-10-31 10:00:00,127.61,128.3,127.44,128.24,20408.0,121.0937,121.7485,120.9324,121.6915,20408.0
2023-10-31 10:30:00,128.24,128.5,128.19,128.46,20082.0,121.6915,121.9383,121.6441,121.9003,20082.0
2023-10-31 11:00:00,128.49,128.54,128.02,128.29,28217.0,121.9288,121.9762,121.4828,121.739,28217.0
2023-10-31 11:30:00,128.34,128.73,128.28,128.69,24190.0,121.7864,122.1565,121.7295,122.1186,24190.0
2023-10-31 12:00:00,128.65,128.93,128.37,128.49,19240.0,122.0806,122.3463,121.8149,121.9288,19240.0
2023-10-31 12:30:00,128.55,128.73,128.44,128.7,26516.0,121.9857,122.1565,121.8813,122.128,26516.0
2023-10-31 13:00:00,128.77,129.13,128.76,128.99,15992.0,122.1945,122.5361,122.185,122.4032,15992.0
2023-10-31 13:30:00,128.99,129.47,128.99,129.38,21212.0,122.4032,122.8587,122.4032,122.7733,21212.0
2023-10-31 14:00:00,129.35,129.42,129.17,129.18,21637.0,122.7448,122.8113,122.574,122.5835,21637.0
2023-10-31 14:30:00,129.16,129.32,129.01,129.3,22702.0,122.5646,122.7164,122.4222,122.6974,22702.0
2023-10-31 15:00:00,129.28,129.46,129.02,129.06,44480.0,122.6784,122.8492,122.4317,122.4697,44480.0
2023-10-31 15:30:00,129.03,129.06,128.62,128.81,106055.0,122.4412,122.4697,122.0521,122.2324,106055.0
2023-11-01 09:30:00,128.83,128.99,127.76,128.78,19917.0,122.2514,122.4032,121.236,122.204,19917.0
2023-11-01 10:00:00,128.83,128.95,128.33,128.85,27047.0,122.2514,122.3653,121.7769,122.2704,27047.0
2023-11-01 10:30:00,128.91,129.2,128.46,128.51,31632.0,122.3273,122.6025,121.9003,121.9477,31632.0
2023-11-01 11:00:00,128.48,128.82,128.25,128.71,32513.0,121.9193,122.2419,121.701,122.1375,32513.0
2023-11-01 11:30:00,128.75,128.97,128.57,128.66,28643.0,122.1755,122.3843,122.0047,122.0901,28643.0
2023-11-01 12:00:00,128.64,128.68,127.86,128.31,20190.0,122.0711,122.1091,121.3309,121.758,20190.0
2023-11-01 12:30:00,128.34,128.4,127.93,128.16,16211.0,121.7864,121.8434,121.3974,121.6156,16211.0
2023-11-01 13:00:00,128.18,128.66,128.14,128.31,18259.0,121.6346,122.0901,121.5966,121.758,18259.0
2023-11-01 13:30:00,128.31,128.52,128.07,128.52,30406.0,121.758,121.9572,121.5302,121.9572,30406.0
2023-11-01 14:00:00,128.48,128.65,127.79,128.11,24829.0,121.9193,122.0806,121.2645,121.5682,24829.0
2023-11-01 14:30:00,128.11,128.49,127.64,128.38,31338.0,121.5682,121.9288,121.1222,121.8244,31338.0
2023-11-01 15:00:00,128.4,128.93,128.37,128.81,41754.0,121.8434,122.3463,121.8149,122.2324,41754.0
2023-11-01 15:30:00,128.78,129.11,128.59,128.72,166293.0,122.204,122.5171,122.0237,122.147,166293.0
2023-11-02 09:30:00,129.58,130.52,127.92,129.65,49132.0,122.9631,123.8551,121.3879,123.0295,49132.0
2023-11-02 10:00:00,129.76,129.77,129.34,129.61,30809.0,123.1339,123.1434,122.7354,122.9916,30809.0
2023-11-02 10:30:00,129.68,130.28,129.65,129.88,36700.0,123.058,123.6274,123.0295,123.2478,36700.0
2023-11-02 11:00:00,129.89,130.49,129.72,130.3,50082.0,123.2573,123.8266,123.096,123.6463,50082.0
2023-11-02 11:30:00,130.26,130.57,130.08,130.39,45709.0,123.6084,123.9026,123.4376,123.7317,45709.0
2023-11-02 12:00:00,130.38,130.77,130.14,130.16,68994.0,123.7223,124.0923,123.4945,123.5135,68994.0
2023-11-02 12:30:00,130.16,130.29,129.98,130.06,25758.0,123.5135,123.6368,123.3427,123.4186,25758.0
2023-11-02 13:00:00,130.06,130.26,130.02,130.04,29112.0,123.4186,123.6084,123.3806,123.3996,29112.0
2023-11-02 13:30:00,130.16,130.42,129.93,130.4,34356.0,123.5135,123.7602,123.2952,123.7412,34356.0
2023-11-02 14:00:00,130.44,130.47,130.03,130.27,32738.0,123.7792,123.8077,123.3901,123.6179,32738.0
2023-11-02 14:30:00,130.26,130.46,130.14,130.46,43260.0,123.6084,123.7982,123.4945,123.7982,43260.0
2023-11-02 15:00:00,130.5,130.84,130.33,130.5,50282.0,123.8361,124.1588,123.6748,123.8361,50282.0
2023-11-02 15:30:00,130.49,130.81,130.36,130.71,163390.0,123.8266,124.1303,123.7033,124.0354,163390.0
2023-11-03 09:30:00,132.63,133.61,132.48,133.58,39871.0,125.8574,126.7873,125.715,126.7588,39871.0
2023-11-03 10:00:00,133.62,134.34,133.38,133.72,42551.0,126.7968,127.48,126.5691,126.8917,42551.0
2023-11-03 10:30:00,133.65,134.02,133.44,133.51,26706.0,126.8253,127.1764,126.626,126.6924,26706.0
2023-11-03 11:00:00,133.51,133.73,133.34,133.59,18682.0,126.6924,126.9012,126.5311,126.7683,18682.0
2023-11-03 11:30:00,133.65,134.25,133.54,134.25,20838.0,126.8253,127.3946,126.7209,127.3946,20838.0
2023-11-03 12:00:00,134.26,134.32,133.97,133.99,14382.0,127.4041,127.4611,127.1289,127.1479,14382.0
2023-11-03 12:30:00,134.07,134.25,133.99,134.25,18878.0,127.2238,127.3946,127.1479,127.3946,18878.0
2023-11-03 13:00:00,134.24,134.39,133.88,133.94,21956.0,127.3851,127.5275,127.0435,127.1005,21956.0
2023-11-03 13:30:00,133.95,134.27,133.87,134.27,18392.0,127.11,127.4136,127.034,127.4136,18392.0
2023-11-03 14:00:00,134.21,134.32,134.09,134.31,15061.0,127.3567,127.4611,127.2428,127.4516,15061.0
2023-11-03 14:30:00,134.31,134.57,134.29,134.48,19087.0,127.4516,127.6983,127.4326,127.6129,19087.0
2023-11-03 15:00:00,134.42,134.57,134.21,134.24,26933.0,127.556,127.6983,127.3567,127.3851,26933.0
2023-11-03 15:30:00,134.21,134.3,133.96,134.03,90655.0,127.3567,127.4421,127.1194,127.1859,90655.0
2023-11-06 09:30:00,133.79,134.45,132.95,133.88,40902.0,126.9581,127.5844,126.161,127.0435,40902.0
2023-11-06 10:00:00,133.74,133.82,133.39,133.62,40885.0,126.9107,126.9866,126.5786,126.7968,40885.0
2023-11-06 10:30:00,133.6,133.82,133.5,133.58,43120.0,126.7778,126.9866,126.6829,126.7588,43120.0
2023-11-06 11:00:00,133.59,133.59,133.1,133.16,37074.0,126.7683,126.7683,126.3034,126.3603,37074.0
2023-11-06 11:30:00,133.16,133.31,133.04,133.28,23711.0,126.3603,126.5026,126.2464,126.4742,23711.0
2023-11-06 12:00:00,133.31,133.43,133.25,133.37,21862.0,126.5026,126.6165,126.4457,126.5596,21862.0
2023-11-06 12:30:00,133.37,133.5,133.22,133.35,29824.0,126.5596,126.6829,126.4172,126.5406,29824.0
2023-11-06 13:00:00,133.36,133.6,133.29,133.56,37104.0,126.5501,126.7778,126.4837,126.7399,37104.0
2023-11-06 13:30:00,133.56,133.64,133.47,133.55,18307.0,126.7399,126.8158,126.6545,126.7304,18307.0
2023-11-06 14:00:00,133.56,133.73,133.45,133.62,26486.0,126.7399,126.9012,126.6355,126.7968,26486.0
2023-11-06 14:30:00,133.62,134.21,133.59,134.05,28000.0,126.7968,127.3567,126.7683,127.2048,28000.0
2023-11-06 15:00:00,134.08,134.12,133.69,133.78,27351.0,127.2333,127.2713,126.8632,126.9486,27351.0
2023-11-06 15:30:00,133.77,133.85,133.51,133.68,114345.0,126.9391,127.0151,126.6924,126.8537,114345.0
2023-11-07 09:30:00,133.74,133.98,133.58,133.77,25158.0,126.9107,127.1384,126.7588,126.9391,25158.0
2023-11-07 10:00:00,133.77,134.02,133.3,133.73,19222.0,126.9391,127.1764,126.4931,126.9012,19222.0
2023-11-07 10:30:00,133.69,133.97,133.62,133.81,22402.0,126.8632,127.1289,126.7968,126.9771,22402.0
2023-11-07 11:00:00,133.72,133.94,133.7,133.92,9446.0,126.8917,127.1005,126.8727,127.0815,9446.0
2023-11-07 11:30:00,133.93,134.21,133.88,134.03,13631.0,127.091,127.3567,127.0435,127.1859,13631.0
2023-11-07 12:00:00,134.04,134.17,133.89,134.09,16524.0,127.1954,127.3187,127.053,127.2428,16524.0
2023-11-07 12:30:00,134.05,134.4,133.96,134.39,14880.0,127.2048,127.537,127.1194,127.5275,14880.0
2023-11-07 13:00:00,134.46,134.64,134.38,134.44,13159.0,127.5939,127.7647,127.518,127.5749,13159.0
2023-11-07 13:30:00,134.49,135.45,134.46,135.42,60131.0,127.6224,128.5334,127.5939,128.5049,60131.0
2023-11-07 14:00:00,135.42,135.42,135.05,135.11,19945.0,128.5049,128.5049,128.1538,128.2107,19945.0
2023-11-07 14:30:00,135.13,135.36,134.98,135.27,24972.0,128.2297,128.448,128.0874,128.3625,24972.0
2023-11-07 15:00:00,135.28,135.42,135.12,135.28,20325.0,128.372,128.5049,128.2202,128.372,20325.0
2023-11-07 15:30:00,135.28,135.67,135.28,135.55,75095.0,128.372,128.7421,128.372,128.6283,75095.0
2023-11-08 09:30:00,135.55,135.59,134.69,135.22,22465.0,128.6283,128.6662,127.8122,128.3151,22465.0
2023-11-08 10:00:00,135.31,135.52,135.05,135.32,17714.0,128.4005,128.5998,128.1538,128.41,17714.0
2023-11-08 10:30:00,135.22,135.26,134.78,134.94,32810.0,128.3151,128.3531,127.8976,128.0494,32810.0
2023-11-08 11:00:00,134.91,135.05,134.25,134.47,54890.0,128.0209,128.1538,127.3946,127.6034,54890.0
2023-11-08 11:30:00,134.46,134.82,134.37,134.4,44946.0,127.5939,127.9355,127.5085,127.537,44946.0
2023-11-08 12:00:00,134.43,134.47,134.02,134.19,33001.0,127.5654,127.6034,127.1764,127.3377,33001.0
2023-11-08 12:30:00,134.15,134.33,134.01,134.27,30405.0,127.2997,127.4706,127.1669,127.4136,30405.0
2023-11-08 13:00:00,134.28,134.38,134.13,134.36,30812.0,127.4231,127.518,127.2808,127.499,30812.0
2023-11-08 13:30:00,134.32,134.56,134.31,134.39,14649.0,127.4611,127.6888,127.4516,127.5275,14649.0
2023-11-08 14:00:00,134.38,134.85,134.38,134.77,44024.0,127.518,127.964,127.518,127.8881,44024.0
2023-11-08 14:30:00,134.75,135.03,134.65,134.73,46032.0,127.8691,128.1348,127.7742,127.8501,46032.0
2023-11-08 15:00:00,134.74,134.85,134.62,134.75,29150.0,127.8596,127.964,127.7457,127.8691,29150.0
2023-11-08 15:30:00,134.74,134.79,134.4,134.48,142984.0,127.8596,127.9071,127.537,127.6129,142984.0
2023-11-09 09:30:00,135.11,135.16,134.43,134.93,25659.0,128.2107,128.2582,127.5654,128.0399,25659.0
2023-11-09 10:00:00,135.03,135.03,134.63,134.79,18360.0,128.1348,128.1348,127.7552,127.9071,18360.0
2023-11-09 10:30:00,134.84,135.35,134.7,135.32,36634.0,127.9545,128.4385,127.8217,128.41,36634.0
2023-11-09 11:00:00,135.32,135.76,135.23,135.27,15620.0,128.41,128.8275,128.3246,128.3625,15620.0
2023-11-09 11:30:00,135.24,135.38,134.99,135.34,15308.0,128.3341,128.4669,128.0968,128.429,15308.0
2023-11-09 12:00:00,135.25,135.32,134.97,134.98,17302.0,128.3436,128.41,128.0779,128.0874,17302.0
2023-11-09 12:30:00,134.9,135.47,134.9,135.47,11441.0,128.0114,128.5523,128.0114,128.5523,11441.0
2023-11-09 13:00:00,135.41,135.42,134.88,135.09,22118.0,128.4954,128.5049,127.9925,128.1917,22118.0
2023-11-09 13:30:00,135.05,135.19,135.02,135.05,21342.0,128.1538,128.2866,128.1253,128.1538,21342.0
2023-11-09 14:00:00,135.05,135.07,134.85,135.0,27914.0,128.1538,128.1728,127.964,128.1063,27914.0
2023-11-09 14:30:00,135.0,135.21,134.88,135.16,40478.0,128.1063,128.3056,127.9925,128.2582,40478.0
2023-11-09 15:00:00,135.11,135.26,135.0,135.05,25344.0,128.2107,128.3531,128.1063,128.1538,25344.0
2023-11-09 15:30:00,135.05,135.16,134.85,135.05,148657.0,128.1538,128.2582,127.964,128.1538,148657.0
2023-11-10 09:30:00,135.39,135.55,134.54,134.94,22068.0,128.4764,128.6283,127.6698,128.0494,22068.0
2023-11-10 10:00:00,134.85,135.17,134.64,134.64,27044.0,127.964,128.2677,127.7647,127.7647,27044.0
2023-11-10 10:30:00,134.68,135.03,134.58,134.86,32011.0,127.8027,128.1348,127.7078,127.9735,32011.0
2023-11-10 11:00:00,134.91,135.2,134.8,135.15,16797.0,128.0209,128.2961,127.9166,128.2487,16797.0
2023-11-10 11:30:00,135.17,135.22,135.02,135.03,30379.0,128.2677,128.3151,128.1253,128.1348,30379.0
2023-11-10 12:00:00,135.0,135.49,135.0,135.49,15002.0,128.1063,128.5713,128.1063,128.5713,15002.0
2023-11-10 12:30:00,135.5,136.27,135.49,136.1,18297.0,128.5808,129.3115,128.5713,129.1502,18297.0
2023-11-10 13:00:00,136.07,136.28,135.89,136.25,13427.0,129.1217,129.321,128.9509,129.2925,13427.0
2023-11-10 13:30:00,136.21,136.47,136.15,136.42,22189.0,129.2545,129.5013,129.1976,129.4538,22189.0
2023-11-10 14:00:00,136.44,136.54,136.1,136.17,38972.0,129.4728,129.5677,129.1502,129.2166,38972.0
2023-11-10 14:30:00,136.21,136.21,135.71,135.88,13818.0,129.2545,129.2545,128.7801,128.9414,13818.0
2023-11-10 15:00:00,135.89,136.05,135.76,136.03,20850.0,128.9509,129.1027,128.8275,129.0837,20850.0
2023-11-10 15:30:00,136.03,136.37,135.9,136.2,73270.0,129.0837,129.4064,128.9604,129.2451,73270.0
2023-11-13 09:30:00,135.45,136.06,135.1,135.57,20565.0,128.5334,129.1122,128.2012,128.6472,20565.0
2023-11-13 10:00:00,135.48,135.57,135.12,135.34,29223.0,128.5618,128.6472,128.2202,128.429,29223.0
2023-11-13 10:30:00,135.28,135.97,135.26,135.84,20223.0,128.372,129.0268,128.3531,128.9034,20223.0
2023-11-13 11:00:00,135.8,135.99,135.43,135.99,11575.0,128.8655,129.0458,128.5144,129.0458,11575.0
2023-11-13 11:30:00,135.99,136.07,135.79,135.97,15630.0,129.0458,129.1217,128.856,129.0268,15630.0
2023-11-13 12:00:00,136.01,136.12,135.56,135.57,18161.0,129.0648,129.1691,128.6377,128.6472,18161.0
2023-11-13 12:30:00,135.61,135.65,135.29,135.38,13450.0,128.6852,128.7231,128.3815,128.4669,13450.0
2023-11-13 13:00:00,135.37,135.41,134.84,134.9,21173.0,128.4574,128.4954,127.9545,128.0114,21173.0
2023-11-13 13:30:00,134.83,134.98,134.6,134.77,28195.0,127.945,128.0874,127.7268,127.8881,28195.0
2023-11-13 14:00:00,134.78,134.83,134.39,134.62,23027.0,127.8976,127.945,127.5275,127.7457,23027.0
2023-11-13 14:30:00,134.63,134.77,134.47,134.49,28594.0,127.7552,127.8881,127.6034,127.6224,28594.0
2023-11-13 15:00:00,134.44,135.23,134.42,135.19,42542.0,127.5749,128.3246,127.556,128.2866,42542.0
2023-11-13 15:30:00,135.17,135.44,135.05,135.37,106941.0,128.2677,128.5239,128.1538,128.4574,106941.0
2023-11-14 09:30:00,137.45,138.25,137.45,137.97,20297.0,130.4312,131.1904,130.4312,130.9247,20297.0
2023-11-14 10:00:00,137.98,138.3,137.82,138.05,46368.0,130.9342,131.2378,130.7823,131.0006,46368.0
2023-11-14 10:30:00,138.0,138.32,137.64,138.26,23448.0,130.9531,131.2568,130.6115,131.1999,23448.0
2023-11-14 11:00:00,138.21,138.77,138.15,138.64,23321.0,131.1524,131.6838,131.0955,131.5605,23321.0
2023-11-14 11:30:00,138.58,138.58,138.13,138.14,22245.0,131.5035,131.5035,131.0765,131.086,22245.0
2023-11-14 12:00:00,138.16,138.23,137.64,137.73,18651.0,131.105,131.1714,130.6115,130.6969,18651.0
2023-11-14 12:30:00,137.7,137.81,137.53,137.71,23245.0,130.6685,130.7728,130.5071,130.678,23245.0
2023-11-14 13:00:00,137.72,138.2,137.62,138.19,13424.0,130.6874,131.1429,130.5925,131.1334,13424.0
2023-11-14 13:30:00,138.19,138.38,138.0,138.06,33632.0,131.1334,131.3137,130.9531,131.0101,33632.0
2023-11-14 14:00:00,138.0,138.16,137.71,137.88,18898.0,130.9531,131.105,130.678,130.8393,18898.0
2023-11-14 14:30:00,137.95,137.96,137.71,137.74,18887.0,130.9057,130.9152,130.678,130.7064,18887.0
2023-11-14 15:00:00,137.74,138.21,137.73,138.17,24249.0,130.7064,131.1524,130.6969,131.1145,24249.0
2023-11-14 15:30:00,138.17,138.31,137.79,138.26,113551.0,131.1145,131.2473,130.7539,131.1999,113551.0
2023-11-15 09:30:00,138.59,139.53,138.5,138.72,42210.0,131.513,132.405,131.4276,131.6364,42210.0
2023-11-15 10:00:00,138.78,139.11,138.57,138.78,27964.0,131.6933,132.0065,131.494,131.6933,27964.0
2023-11-15 10:30:00,138.79,139.28,138.69,138.74,24016.0,131.7028,132.1678,131.6079,131.6554,24016.0
2023-11-15 11:00:00,138.77,138.84,138.26,138.36,22623.0,131.6838,131.7503,131.1999,131.2948,22623.0
2023-11-15 11:30:00,138.3,138.42,137.86,138.14,21662.0,131.2378,131.3517,130.8203,131.086,21662.0
2023-11-15 12:00:00,138.18,138.47,138.13,138.26,14449.0,131.124,131.3991,131.0765,131.1999,14449.0
2023-11-15 12:30:00,138.22,138.45,138.09,138.18,15262.0,131.1619,131.3802,131.0385,131.124,15262.0
2023-11-15 13:00:00,138.19,138.19,137.83,138.1,31736.0,131.1334,131.1334,130.7918,131.048,31736.0
2023-11-15 13:30:00,138.18,138.58,138.1,138.58,27533.0,131.124,131.5035,131.048,131.5035,27533.0
2023-11-15 14:00:00,138.59,138.67,138.38,138.48,10538.0,131.513,131.5889,131.3137,131.4086,10538.0
2023-11-15 14:30:00,138.51,138.58,138.27,138.33,12594.0,131.4371,131.5035,131.2094,131.2663,12594.0
2023-11-15 15:00:00,138.31,138.55,138.3,138.46,24085.0,131.2473,131.4751,131.2378,131.3897,24085.0
2023-11-15 15:30:00,138.47,138.52,137.6,137.87,107919.0,131.3991,131.4466,130.5736,130.8298,107919.0
2023-11-16 09:30:00,137.07,138.3,137.0,137.8,32396.0,130.0706,131.2378,130.0042,130.7634,32396.0
2023-11-16 10:00:00,137.81,137.85,137.13,137.43,22011.0,130.7728,130.8108,130.1276,130.4123,22011.0
2023-11-16 10:30:00,137.39,137.61,136.86,137.26,31522.0,130.3743,130.5831,129.8714,130.2509,31522.0
2023-11-16 11:00:00,137.25,137.46,136.94,137.0,30585.0,130.2414,130.4407,129.9473,130.0042,30585.0
2023-11-16 11:30:00,137.0,137.4,137.0,137.02,20669.0,130.0042,130.3838,130.0042,130.0232,20669.0
2023-11-16 12:00:00,137.0,137.3,136.94,137.3,16176.0,130.0042,130.2889,129.9473,130.2889,16176.0
2023-11-16 12:30:00,137.3,137.48,137.16,137.4,16051.0,130.2889,130.4597,130.156,130.3838,16051.0
2023-11-16 13:00:00,137.43,137.45,137.11,137.17,12965.0,130.4123,130.4312,130.1086,130.1655,12965.0
2023-11-16 13:30:00,137.19,137.19,136.59,136.7,17624.0,130.1845,130.1845,129.6151,129.7195,17624.0
2023-11-16 14:00:00,136.74,137.01,136.71,136.87,36559.0,129.7575,130.0137,129.729,129.8808,36559.0
2023-11-16 14:30:00,136.86,137.23,136.83,137.23,28748.0,129.8714,130.2225,129.8429,130.2225,28748.0
2023-11-16 15:00:00,137.21,137.72,137.06,137.67,47290.0,130.2035,130.6874,130.0611,130.64,47290.0
2023-11-16 15:30:00,137.67,137.93,137.44,137.48,197327.0,130.64,130.8867,130.4217,130.4597,197327.0
2023-11-17 09:30:00,138.55,138.94,137.74,137.79,41197.0,131.4751,131.8451,130.7064,130.7539,41197.0
2023-11-17 10:00:00,137.8,137.87,137.22,137.34,16162.0,130.7634,130.8298,130.213,130.3268,16162.0
2023-11-17 10:30:00,137.31,137.37,137.08,137.25,12434.0,130.2984,130.3553,130.0801,130.2414,12434.0
2023-11-17 11:00:00,137.22,137.55,137.11,137.13,29209.0,130.213,130.5261,130.1086,130.1276,29209.0
2023-11-17 11:30:00,137.06,137.19,136.78,137.06,12318.0,130.0611,130.1845,129.7954,130.0611,12318.0
2023-11-17 12:00:00,137.01,137.15,136.97,137.04,10468.0,130.0137,130.1465,129.9757,130.0422,10468.0
2023-11-17 12:30:00,137.04,137.17,136.97,137.13,6440.0,130.0422,130.1655,129.9757,130.1276,6440.0
2023-11-17 13:00:00,137.13,137.33,136.99,137.33,12690.0,130.1276,130.3174,129.9947,130.3174,12690.0
2023-11-17 13:30:00,137.36,137.88,137.34,137.88,9994.0,130.3458,130.8393,130.3268,130.8393,9994.0
2023-11-17 14:00:00,137.87,137.97,137.68,137.71,17278.0,130.8298,130.9247,130.6495,130.678,17278.0
2023-11-17 14:30:00,137.67,137.91,137.46,137.49,22899.0,130.64,130.8677,130.4407,130.4692,22899.0
2023-11-17 15:00:00,137.56,137.72,137.4,137.65,19978.0,130.5356,130.6874,130.3838,130.621,19978.0
2023-11-17 15:30:00,137.68,137.7,137.07,137.41,101384.0,130.6495,130.6685,130.0706,130.3933,101384.0
2023-11-20 09:30:00,137.27,137.8,136.0,136.37,28490.0,130.2604,130.7634,129.0553,129.4064,28490.0
2023-11-20 10:00:00,136.44,136.81,136.42,136.69,28025.0,129.4728,129.8239,129.4538,129.71,28025.0
2023-11-20 10:30:00,136.7,136.98,136.62,136.67,13278.0,129.7195,129.9852,129.6436,129.6911,13278.0
2023-11-20 11:00:00,136.66,136.93,136.62,136.73,9317.0,129.6816,129.9378,129.6436,129.748,9317.0
2023-11-20 11:30:00,136.75,136.76,136.53,136.58,22495.0,129.767,129.7765,129.5582,129.6057,22495.0
2023-11-20 12:00:00,136.67,137.09,136.66,137.09,16917.0,129.6911,130.0896,129.6816,130.0896,16917.0
2023-11-20 12:30:00,137.06,137.06,136.64,136.77,17072.0,130.0611,130.0611,129.6626,129.786,17072.0
2023-11-20 13:00:00,136.77,137.33,136.77,137.33,14609.0,129.786,130.3174,129.786,130.3174,14609.0
2023-11-20 13:30:00,137.31,137.55,137.29,137.45,16852.0,130.2984,130.5261,130.2794,130.4312,16852.0
2023-11-20 14:00:00,137.47,137.56,137.31,137.55,17622.0,130.4502,130.5356,130.2984,130.5261,17622.0
2023-11-20 14:30:00,137.54,137.73,137.52,137.65,19675.0,130.5166,130.6969,130.4977,130.621,19675.0
2023-11-20 15:00:00,137.65,137.88,137.6,137.88,15328.0,130.621,130.8393,130.5736,130.8393,15328.0
2023-11-20 15:30:00,137.85,137.93,137.25,137.37,95239.0,130.8108,130.8867,130.2414,130.3553,95239.0
2023-11-21 09:30:00,136.86,137.26,136.75,137.17,22192.0,129.8714,130.2509,129.767,130.1655,22192.0
2023-11-21 10:00:00,137.22,137.45,137.02,137.21,18587.0,130.213,130.4312,130.0232,130.2035,18587.0
2023-11-21 10:30:00,137.24,137.75,137.23,137.69,14226.0,130.232,130.7159,130.2225,130.659,14226.0
2023-11-21 11:00:00,137.76,137.88,137.36,137.44,12799.0,130.7254,130.8393,130.3458,130.4217,12799.0
2023-11-21 11:30:00,137.44,137.71,137.44,137.71,12120.0,130.4217,130.678,130.4217,130.678,12120.0
2023-11-21 12:00:00,137.73,138.06,137.73,137.93,7551.0,130.6969,131.0101,130.6969,130.8867,7551.0
2023-11-21 12:30:00,137.97,138.2,137.84,138.13,8457.0,130.9247,131.1429,130.8013,131.0765,8457.0
2023-11-21 13:00:00,138.05,138.11,137.86,137.92,16880.0,131.0006,131.0575,130.8203,130.8772,16880.0
2023-11-21 13:30:00,137.94,138.08,137.83,137.83,11722.0,130.8962,131.0291,130.7918,130.7918,11722.0
2023-11-21 14:00:00,137.81,137.81,137.6,137.76,14597.0,130.7728,130.7728,130.5736,130.7254,14597.0
2023-11-21 14:30:00,137.74,137.74,137.27,137.55,15497.0,130.7064,130.7064,130.2604,130.5261,15497.0
2023-11-21 15:00:00,137.57,137.67,137.32,137.36,19576.0,130.5451,130.64,130.3079,130.3458,19576.0
2023-11-21 15:30:00,137.32,137.64,137.23,137.47,94362.0,130.3079,130.6115,130.2225,130.4502,94362.0
2023-11-22 09:30:00,138.2,138.24,137.69,137.88,14869.0,131.1429,131.1809,130.659,130.8393,14869.0
2023-11-22 10:00:00,137.93,137.98,137.46,137.68,20619.0,130.8867,130.9342,130.4407,130.6495,20619.0
2023-11-22 10:30:00,137.68,137.73,136.9,137.08,27395.0,130.6495,130.6969,129.9093,130.0801,27395.0
2023-11-22 11:00:00,137.12,137.59,137.09,137.45,16519.0,130.1181,130.5641,130.0896,130.4312,16519.0
2023-11-22 11:30:00,137.37,137.58,137.3,137.5,19563.0,130.3553,130.5546,130.2889,130.4787,19563.0
2023-11-22 12:00:00,137.52,137.76,137.2,137.25,23136.0,130.4977,130.7254,130.194,130.2414,23136.0
2023-11-22 12:30:00,137.14,137.14,136.83,137.0,16736.0,130.1371,130.1371,129.8429,130.0042,16736.0
2023-11-22 13:00:00,137.07,137.3,137.06,137.22,18149.0,130.0706,130.2889,130.0611,130.213,18149.0
2023-11-22 13:30:00,137.2,137.22,137.05,137.05,15507.0,130.194,130.213,130.0517,130.0517,15507.0
2023-11-22 14:00:00,137.1,137.6,137.05,137.56,19351.0,130.0991,130.5736,130.0517,130.5356,19351.0
2023-11-22 14:30:00,137.63,137.64,136.98,137.3,19445.0,130.602,130.6115,129.9852,130.2889,19445.0
2023-11-22 15:00:00,137.29,137.63,137.25,137.61,20617.0,130.2794,130.602,130.2414,130.5831,20617.0
2023-11-22 15:30:00,137.6,137.89,137.49,137.69,93980.0,130.5736,130.8488,130.4692,130.659,93980.0
2023-11-24 09:30:00,137.77,138.22,137.58,138.14,21679.0,130.7349,131.1619,130.5546,131.086,21679.0
2023-11-24 10:00:00,138.19,138.41,137.88,138.33,24042.0,131.1334,131.3422,130.8393,131.2663,24042.0
2023-11-24 10:30:00,138.32,138.32,137.96,137.98,21349.0,131.2568,131.2568,130.9152,130.9342,21349.0
2023-11-24 11:00:00,137.93,138.22,137.7,137.94,14782.0,130.8867,131.1619,130.6685,130.8962,14782.0
2023-11-24 11:30:00,137.97,137.98,137.66,137.7,29071.0,130.9247,130.9342,130.6305,130.6685,29071.0
2023-11-24 12:00:00,137.68,137.75,137.53,137.58,17659.0,130.6495,130.7159,130.5071,130.5546,17659.0
2023-11-24 12:30:00,137.63,137.83,137.4,137.47,54207.0,130.602,130.7918,130.3838,130.4502,54207.0
2023-11-27 09:30:00,137.0,137.0,135.84,136.3,27632.0,130.0042,130.0042,128.9034,129.34,27632.0
2023-11-27 10:00:00,136.3,136.48,135.84,136.22,29060.0,129.34,129.5108,128.9034,129.264,29060.0
2023-11-27 10:30:00,136.21,136.26,135.94,136.09,23013.0,129.2545,129.302,128.9983,129.1407,23013.0
2023-11-27 11:00:00,136.04,136.12,135.81,135.93,14192.0,129.0932,129.1691,128.875,128.9888,14192.0
2023-11-27 11:30:00,136.04,136.08,135.76,135.76,13095.0,129.0932,129.1312,128.8275,128.8275,13095.0
2023-11-27 12:00:00,135.74,135.74,135.1,135.15,13000.0,128.8085,128.8085,128.2012,128.2487,13000.0
2023-11-27 12:30:00,135.13,135.42,135.08,135.37,13764.0,128.2297,128.5049,128.1823,128.4574,13764.0
2023-11-27 13:00:00,135.4,135.43,135.21,135.3,17166.0,128.4859,128.5144,128.3056,128.391,17166.0
2023-11-27 13:30:00,135.32,135.72,135.32,135.67,9603.0,128.41,128.7896,128.41,128.7421,9603.0
2023-11-27 14:00:00,135.68,135.75,135.58,135.61,15715.0,128.7516,128.818,128.6567,128.6852,15715.0
2023-11-27 14:30:00,135.65,135.68,135.49,135.62,19205.0,128.7231,128.7516,128.5713,128.6947,19205.0
2023-11-27 15:00:00,135.65,135.68,135.5,135.56,20891.0,128.7231,128.7516,128.5808,128.6377,20891.0
2023-11-27 15:30:00,135.57,135.67,135.06,135.06,136136.0,128.6472,128.7421,128.1633,128.1633,136136.0
2023-11-28 09:30:00,135.4,135.59,134.64,134.97,38784.0,128.4859,128.6662,127.7647,128.0779,38784.0
2023-11-28 10:00:00,135.02,135.35,134.74,135.16,25410.0,128.1253,128.4385,127.8596,128.2582,25410.0
2023-11-28 10:30:00,135.16,135.46,135.08,135.21,21459.0,128.2582,128.5428,128.1823,128.3056,21459.0
2023-11-28 11:00:00,135.17,135.25,135.05,135.17,13949.0,128.2677,128.3436,128.1538,128.2677,13949.0
2023-11-28 11:30:00,135.19,135.62,135.19,135.45,15961.0,128.2866,128.6947,128.2866,128.5334,15961.0
2023-11-28 12:00:00,135.39,135.48,135.0,135.03,13923.0,128.4764,128.5618,128.1063,128.1348,13923.0
2023-11-28 12:30:00,135.0,135.05,134.75,134.81,25225.0,128.1063,128.1538,127.8691,127.926,25225.0
2023-11-28 13:00:00,134.77,134.87,134.48,134.76,20060.0,127.8881,127.983,127.6129,127.8786,20060.0
2023-11-28 13:30:00,134.76,134.84,134.61,134.61,31461.0,127.8786,127.9545,127.7363,127.7363,31461.0
2023-11-28 14:00:00,134.6,134.64,134.28,134.5,46652.0,127.7268,127.7647,127.4231,127.6319,46652.0
2023-11-28 14:30:00,134.5,134.69,134.32,134.42,50079.0,127.6319,127.8122,127.4611,127.556,50079.0
2023-11-28 15:00:00,134.47,134.5,134.21,134.41,33155.0,127.6034,127.6319,127.3567,127.5465,33155.0
2023-11-28 15:30:00,134.4,134.58,134.15,134.37,108939.0,127.537,127.7078,127.2997,127.5085,108939.0
2023-11-29 09:30:00,134.52,135.12,134.37,134.75,28287.0,127.6508,128.2202,127.5085,127.8691,28287.0
2023-11-29 10:00:00,134.9,135.37,134.57,134.66,18534.0,128.0114,128.4574,127.6983,127.7837,18534.0
2023-11-29 10:30:00,134.65,134.67,134.29,134.3,15199.0,127.7742,127.7932,127.4326,127.4421,15199.0
2023-11-29 11:00:00,134.25,134.25,133.83,134.03,15787.0,127.3946,127.3946,126.9961,127.1859,15787.0
2023-11-29 11:30:00,134.04,134.37,134.01,134.29,13357.0,127.1954,127.5085,127.1669,127.4326,13357.0
2023-11-29 12:00:00,134.29,134.62,134.29,134.56,11615.0,127.4326,127.7457,127.4326,127.6888,11615.0
2023-11-29 12:30:00,134.57,134.69,134.35,134.39,14603.0,127.6983,127.8122,127.4895,127.5275,14603.0
2023-11-29 13:00:00,134.38,134.57,134.26,134.5,14937.0,127.518,127.6983,127.4041,127.6319,14937.0
2023-11-29 13:30:00,134.49,134.64,134.42,134.51,15649.0,127.6224,127.7647,127.556,127.6414,15649.0
2023-11-29 14:00:00,134.5,134.57,134.17,134.18,20878.0,127.6319,127.6983,127.3187,127.3282,20878.0
2023-11-29 14:30:00,134.16,134.16,133.7,133.86,28512.0,127.3092,127.3092,126.8727,127.0246,28512.0
2023-11-29 15:00:00,133.99,134.03,133.78,133.89,39938.0,127.1479,127.1859,126.9486,127.053,39938.0
2023-11-29 15:30:00,133.86,133.99,133.68,133.9,90771.0,127.0246,127.1479,126.8537,127.0625,90771.0
2023-11-30 09:30:00,133.68,133.98,131.78,132.82,40184.0,127.7613,128.0481,125.9455,126.9394,40184.0
2023-11-30 10:00:00,132.8,133.52,132.53,133.34,29358.0,126.9203,127.6084,126.6623,127.4364,29358.0
2023-11-30 10:30:00,133.42,133.78,133.15,133.74,27618.0,127.5129,127.8569,127.2548,127.8187,27618.0
2023-11-30 11:00:00,133.72,134.0,133.68,133.73,39781.0,127.7996,128.0672,127.7613,127.8091,39781.0
2023-11-30 11:30:00,133.69,133.73,133.22,133.46,21258.0,127.7709,127.8091,127.3217,127.5511,21258.0
2023-11-30 12:00:00,133.49,133.61,133.05,133.13,25346.0,127.5798,127.6944,127.1592,127.2357,25346.0
2023-11-30 12:30:00,133.16,133.35,133.02,133.15,20444.0,127.2644,127.446,127.1306,127.2548,20444.0
2023-11-30 13:00:00,133.15,133.5,133.0,133.28,20099.0,127.2548,127.5893,127.1114,127.3791,20099.0
2023-11-30 13:30:00,133.32,133.36,132.83,133.0,42458.0,127.4173,127.4555,126.949,127.1114,42458.0
2023-11-30 14:00:00,133.03,133.25,132.87,133.05,78324.0,127.1401,127.3504,126.9872,127.1592,78324.0
2023-11-30 14:30:00,133.05,133.37,132.93,133.27,49212.0,127.1592,127.4651,127.0445,127.3695,49212.0
2023-11-30 15:00:00,133.27,133.27,132.6,132.76,40010.0,127.3695,127.3695,126.7292,126.8821,40010.0
2023-11-30 15:30:00,132.73,132.88,132.03,132.78,421437.0,126.8534,126.9968,126.1844,126.9012,421437.0
2023-12-01 09:30:00,133.48,133.5,132.54,132.55,32897.0,127.5702,127.5893,126.6718,126.6814,32897.0
2023-12-01 10:00:00,132.8,133.46,132.74,133.18,63222.0,126.9203,127.5511,126.863,127.2835,63222.0
2023-12-01 10:30:00,133.18,134.99,133.17,134.66,73699.0,127.2835,129.0133,127.2739,128.698,73699.0
2023-12-01 11:00:00,134.61,134.79,134.3,134.77,28588.0,128.6502,128.8222,128.3539,128.8031,28588.0
2023-12-01 11:30:00,134.8,135.21,134.54,135.08,61068.0,128.8318,129.2236,128.5833,129.0994,61068.0
2023-12-01 12:00:00,135.06,135.23,134.46,134.57,50839.0,129.0802,129.2427,128.5068,128.6119,50839.0
2023-12-01 12:30:00,134.55,135.12,134.54,135.12,44143.0,128.5928,129.1376,128.5833,129.1376,44143.0
2023-12-01 13:00:00,135.19,135.25,134.81,134.95,39776.0,129.2045,129.2618,128.8413,128.9751,39776.0
2023-12-01 13:30:00,134.96,135.09,134.52,134.73,45046.0,128.9847,129.1089,128.5642,128.7649,45046.0
2023-12-01 14:00:00,134.69,134.95,134.37,134.68,61764.0,128.7266,128.9751,128.4208,128.7171,61764.0
2023-12-01 14:30:00,134.66,134.69,134.39,134.62,44841.0,128.698,128.7266,128.4399,128.6597,44841.0
2023-12-01 15:00:00,134.64,134.73,134.04,134.56,74896.0,128.6788,128.7649,128.1054,128.6024,74896.0
2023-12-01 15:30:00,134.52,134.73,134.15,134.72,198124.0,128.5642,128.7649,128.2105,128.7553,198124.0
2023-12-04 09:30:00,134.21,137.22,134.21,136.17,76115.0,128.2679,131.1446,128.2679,130.1411,76115.0
2023-12-04 10:00:00,136.31,136.31,135.27,135.49,72121.0,130.2749,130.2749,129.2809,129.4912,72121.0
2023-12-04 10:30:00,135.46,135.68,135.08,135.08,52876.0,129.4625,129.6728,129.0994,129.0994,52876.0
2023-12-04 11:00:00,135.07,135.34,134.92,135.07,100688.0,129.0898,129.3478,128.9464,129.0898,100688.0
2023-12-04 11:30:00,135.02,135.56,134.91,135.35,50550.0,129.042,129.5581,128.9369,129.3574,50550.0
2023-12-04 12:00:00,135.35,135.52,135.19,135.52,27980.0,129.3574,129.5199,129.2045,129.5199,27980.0
2023-12-04 12:30:00,135.53,135.76,135.47,135.73,46585.0,129.5294,129.7492,129.4721,129.7206,46585.0
2023-12-04 13:00:00,135.74,136.17,135.68,136.06,74286.0,129.7301,130.1411,129.6728,130.036,74286.0
2023-12-04 13:30:00,136.07,136.69,135.99,136.57,69776.0,130.0455,130.6381,129.9691,130.5234,69776.0
2023-12-04 14:00:00,136.58,136.89,136.48,136.54,83175.0,130.5329,130.8292,130.4374,130.4947,83175.0
2023-12-04 14:30:00,136.56,137.1,136.5,137.01,92445.0,130.5138,131.0299,130.4565,130.9439,92445.0
2023-12-04 15:00:00,137.06,137.16,136.67,136.85,104312.0,130.9917,131.0873,130.619,130.791,104312.0
2023-12-04 15:30:00,136.85,137.63,136.77,137.32,318538.0,130.791,131.5365,130.7145,131.2402,318538.0
2023-12-05 09:30:00,136.77,136.77,135.03,135.15,46139.0,130.7145,130.7145,129.0516,129.1663,46139.0
2023-12-05 10:00:00,135.29,135.39,134.19,134.66,33274.0,129.3001,129.3956,128.2488,128.698,33274.0
2023-12-05 10:30:00,134.67,134.84,134.24,134.66,36149.0,128.7075,128.87,128.2965,128.698,36149.0
2023-12-05 11:00:00,134.74,134.75,134.02,134.61,31269.0,128.7744,128.784,128.0863,128.6502,31269.0
2023-12-05 11:30:00,134.57,134.95,134.31,134.5,25982.0,128.6119,128.9751,128.3634,128.545,25982.0
2023-12-05 12:00:00,134.53,134.78,134.44,134.46,26134.0,128.5737,128.8126,128.4877,128.5068,26134.0
2023-12-05 12:30:00,134.43,134.43,134.0,134.14,19735.0,128.4781,128.4781,128.0672,128.201,19735.0
2023-12-05 13:00:00,134.14,134.27,133.97,134.04,21737.0,128.201,128.3252,128.0385,128.1054,21737.0
2023-12-05 13:30:00,134.0,134.14,133.88,134.01,24010.0,128.0672,128.201,127.9525,128.0767,24010.0
2023-12-05 14:00:00,134.02,134.11,133.91,133.92,29662.0,128.0863,128.1723,127.9812,127.9907,29662.0
2023-12-05 14:30:00,133.96,134.18,133.81,134.18,27846.0,128.0289,128.2392,127.8856,128.2392,27846.0
2023-12-05 15:00:00,134.17,134.36,134.14,134.19,28331.0,128.2296,128.4112,128.201,128.2488,28331.0
2023-12-05 15:30:00,134.21,134.39,134.0,134.04,183650.0,128.2679,128.4399,128.0672,128.1054,183650.0
2023-12-06 09:30:00,134.99,136.45,134.5,136.42,36040.0,129.0133,130.4087,128.545,130.38,36040.0
2023-12-06 10:00:00,136.46,136.62,136.14,136.25,27001.0,130.4183,130.5712,130.1124,130.2176,27001.0
2023-12-06 10:30:00,136.21,136.38,135.88,135.95,23091.0,130.1793,130.3418,129.8639,129.9308,23091.0
2023-12-06 11:00:00,136.03,136.56,136.03,136.5,24033.0,130.0073,130.5138,130.0073,130.4565,24033.0
2023-12-06 11:30:00,136.47,136.86,136.13,136.79,25578.0,130.4278,130.8005,130.1029,130.7336,25578.0
2023-12-06 12:00:00,136.81,136.9,136.57,136.85,16504.0,130.7528,130.8388,130.5234,130.791,16504.0
2023-12-06 12:30:00,136.85,137.12,136.73,136.85,20386.0,130.791,131.049,130.6763,130.791,20386.0
2023-12-06 13:00:00,136.86,137.05,136.76,137.03,13851.0,130.8005,130.9821,130.705,130.963,13851.0
2023-12-06 13:30:00,137.02,137.15,136.98,137.13,14077.0,130.9535,131.0777,130.9152,131.0586,14077.0
2023-12-06 14:00:00,137.16,137.25,136.99,136.99,16266.0,131.0873,131.1733,130.9248,130.9248,16266.0
2023-12-06 14:30:00,137.0,137.13,136.86,136.86,16954.0,130.9343,131.0586,130.8005,130.8005,16954.0
2023-12-06 15:00:00,136.84,136.95,136.42,136.47,23491.0,130.7814,130.8866,130.38,130.4278,23491.0
2023-12-06 15:30:00,136.46,136.54,136.21,136.52,101683.0,130.4183,130.4947,130.1793,130.4756,101683.0
2023-12-07 09:30:00,135.94,136.27,134.83,135.22,22342.0,129.9213,130.2367,128.8604,129.2332,22342.0
2023-12-07 10:00:00,135.12,135.55,135.06,135.26,12002.0,129.1376,129.5485,129.0802,129.2714,12002.0
2023-12-07 10:30:00,135.36,135.5,134.95,135.19,12599.0,129.367,129.5008,128.9751,129.2045,12599.0
2023-12-07 11:00:00,135.21,135.53,135.06,135.43,27513.0,129.2236,129.5294,129.0802,129.4339,27513.0
2023-12-07 11:30:00,135.4,135.79,135.39,135.66,12538.0,129.4052,129.7779,129.3956,129.6537,12538.0
2023-12-07 12:00:00,135.77,135.77,135.32,135.35,9235.0,129.7588,129.7588,129.3287,129.3574,9235.0
2023-12-07 12:30:00,135.34,135.44,135.21,135.25,6266.0,129.3478,129.4434,129.2236,129.2618,6266.0
2023-12-07 13:00:00,135.27,135.44,135.19,135.22,6869.0,129.2809,129.4434,129.2045,129.2332,6869.0
2023-12-07 13:30:00,135.24,135.29,135.0,135.06,6557.0,129.2523,129.3001,129.0229,129.0802,6557.0
2023-12-07 14:00:00,135.11,135.13,135.02,135.13,7948.0,129.128,129.1471,129.042,129.1471,7948.0
2023-12-07 14:30:00,135.21,135.21,134.7,134.75,20981.0,129.2236,129.2236,128.7362,128.784,20981.0
2023-12-07 15:00:00,134.77,135.04,134.57,134.62,22524.0,128.8031,129.0611,128.6119,128.6597,22524.0
2023-12-07 15:30:00,134.6,134.75,134.28,134.3,110714.0,128.6406,128.784,128.3348,128.3539,110714.0
2023-12-08 09:30:00,134.8,135.3,134.31,135.08,21482.0,128.8318,129.3096,128.3634,129.0994,21482.0
2023-12-08 10:00:00,135.3,135.48,134.64,134.64,15751.0,129.3096,129.4816,128.6788,128.6788,15751.0
2023-12-08 10:30:00,134.67,134.73,134.3,134.56,18114.0,128.7075,128.7649,128.3539,128.6024,18114.0
2023-12-08 11:00:00,134.56,134.56,133.37,133.65,24175.0,128.6024,128.6024,127.4651,127.7327,24175.0
2023-12-08 11:30:00,133.64,133.95,133.56,133.69,12826.0,127.7231,128.0194,127.6467,127.7709,12826.0
2023-12-08 12:00:00,133.67,133.72,133.45,133.55,16063.0,127.7518,127.7996,127.5415,127.6371,16063.0
2023-12-08 12:30:00,133.59,133.61,133.38,133.52,9433.0,127.6753,127.6944,127.4746,127.6084,9433.0
2023-12-08 13:00:00,133.5,133.72,133.49,133.71,6826.0,127.5893,127.7996,127.5798,127.79,6826.0
2023-12-08 13:30:00,133.75,133.76,133.4,133.47,7652.0,127.8282,127.8378,127.4937,127.5606,7652.0
2023-12-08 14:00:00,133.55,133.72,133.53,133.72,9706.0,127.6371,127.7996,127.618,127.7996,9706.0
2023-12-08 14:30:00,133.75,133.79,133.49,133.52,13492.0,127.8282,127.8665,127.5798,127.6084,13492.0
2023-12-08 15:00:00,133.53,133.61,133.23,133.23,18689.0,127.618,127.6944,127.3313,127.3313,18689.0
2023-12-08 15:30:00,133.24,133.29,132.8,132.94,109478.0,127.3408,127.3886,126.9203,127.0541,109478.0
2023-12-11 09:30:00,134.49,135.34,134.2,135.34,53355.0,128.5355,129.3478,128.2583,129.3478,53355.0
2023-12-11 10:00:00,135.32,135.63,135.16,135.24,42271.0,129.3287,129.625,129.1758,129.2523,42271.0
2023-12-11 10:30:00,135.25,135.39,135.05,135.17,24579.0,129.2618,129.3956,129.0707,129.1854,24579.0
2023-12-11 11:00:00,135.17,135.43,135.1,135.22,36538.0,129.1854,129.4339,129.1185,129.2332,36538.0
2023-12-11 11:30:00,135.18,135.34,134.84,135.33,30800.0,129.1949,129.3478,128.87,129.3383,30800.0
2023-12-11 12:00:00,135.33,135.45,135.2,135.27,19810.0,129.3383,129.453,129.214,129.2809,19810.0
2023-12-11 12:30:00,135.21,135.41,134.96,135.4,38310.0,129.2236,129.4147,128.9847,129.4052,38310.0
2023-12-11 13:00:00,135.42,135.68,135.19,135.59,24125.0,129.4243,129.6728,129.2045,129.5868,24125.0
2023-12-11 13:30:00,135.64,135.75,135.42,135.61,30797.0,129.6346,129.7397,129.4243,129.6059,30797.0
2023-12-11 14:00:00,135.61,135.88,135.6,135.73,18764.0,129.6059,129.8639,129.5963,129.7206,18764.0
2023-12-11 14:30:00,135.75,135.97,135.59,135.62,23074.0,129.7397,129.95,129.5868,129.6154,23074.0
2023-12-11 15:00:00,135.61,135.8,135.55,135.56,22683.0,129.6059,129.7875,129.5485,129.5581,22683.0
2023-12-11 15:30:00,135.59,135.69,135.43,135.6,99876.0,129.5868,129.6823,129.4339,129.5963,99876.0
2023-12-12 09:30:00,135.44,135.65,135.04,135.43,29186.0,129.4434,129.6441,129.0611,129.4339,29186.0
2023-12-12 10:00:00,135.42,135.63,134.97,135.06,30177.0,129.4243,129.625,128.9942,129.0802,30177.0
2023-12-12 10:30:00,135.03,135.34,134.89,134.97,20433.0,129.0516,129.3478,128.9178,128.9942,20433.0
2023-12-12 11:00:00,134.96,134.96,134.56,134.74,15121.0,128.9847,128.9847,128.6024,128.7744,15121.0
2023-12-12 11:30:00,134.76,134.87,134.57,134.84,18519.0,128.7935,128.8987,128.6119,128.87,18519.0
2023-12-12 12:00:00,134.84,135.22,134.66,135.14,10110.0,128.87,129.2332,128.698,129.1567,10110.0
2023-12-12 12:30:00,135.15,135.21,134.77,134.79,18054.0,129.1663,129.2236,128.8031,128.8222,18054.0
2023-12-12 13:00:00,134.79,135.28,134.77,135.28,10359.0,128.8222,129.2905,128.8031,129.2905,10359.0
2023-12-12 13:30:00,135.28,135.43,135.22,135.39,17959.0,129.2905,129.4339,129.2332,129.3956,17959.0
2023-12-12 14:00:00,135.38,135.42,135.01,135.12,29195.0,129.3861,129.4243,129.0325,129.1376,29195.0
2023-12-12 14:30:00,135.1,135.34,135.09,135.19,21115.0,129.1185,129.3478,129.1089,129.2045,21115.0
2023-12-12 15:00:00,135.25,135.62,135.13,135.59,22606.0,129.2618,129.6154,129.1471,129.5868,22606.0
2023-12-12 15:30:00,135.58,135.65,135.35,135.64,79596.0,129.5772,129.6441,129.3574,129.6346,79596.0
2023-12-13 09:30:00,136.17,136.17,135.32,135.86,27138.0,130.1411,130.1411,129.3287,129.8448,27138.0
2023-12-13 10:00:00,135.86,135.86,135.5,135.68,17090.0,129.8448,129.8448,129.5008,129.6728,17090.0
2023-12-13 10:30:00,135.65,135.91,135.43,135.88,21147.0,129.6441,129.8926,129.4339,129.8639,21147.0
2023-12-13 11:00:00,135.9,136.21,135.73,136.1,25658.0,129.8831,130.1793,129.7206,130.0742,25658.0
2023-12-13 11:30:00,136.07,136.24,135.91,135.95,12952.0,130.0455,130.208,129.8926,129.9308,12952.0
2023-12-13 12:00:00,135.98,136.06,135.9,135.98,10280.0,129.9595,130.036,129.8831,129.9595,10280.0
2023-12-13 12:30:00,135.99,136.06,135.88,135.88,11247.0,129.9691,130.036,129.8639,129.8639,11247.0
2023-12-13 13:00:00,135.89,135.89,135.41,135.45,9879.0,129.8735,129.8735,129.4147,129.453,9879.0
2023-12-13 13:30:00,135.49,135.54,135.06,135.08,21615.0,129.4912,129.539,129.0802,129.0994,21615.0
2023-12-13 14:00:00,135.08,136.36,135.07,136.33,37897.0,129.0994,130.3227,129.0898,130.294,37897.0
2023-12-13 14:30:00,136.4,137.51,136.37,137.41,33086.0,130.3609,131.4218,130.3322,131.3262,33086.0
2023-12-13 15:00:00,137.36,137.92,137.0,137.12,29118.0,131.2784,131.8136,130.9343,131.049,29118.0
2023-12-13 15:30:00,137.14,137.62,137.06,137.61,89998.0,131.0682,131.5269,130.9917,131.5173,89998.0
2023-12-14 09:30:00,139.0,140.52,138.49,140.18,40454.0,132.8458,134.2985,132.3584,133.9736,40454.0
2023-12-14 10:00:00,140.28,140.44,139.02,139.27,32115.0,134.0691,134.222,132.8649,133.1038,32115.0
2023-12-14 10:30:00,139.17,140.02,139.17,139.63,26880.0,133.0083,133.8206,133.0083,133.4479,26880.0
2023-12-14 11:00:00,139.54,139.75,139.34,139.59,21618.0,133.3619,133.5626,133.1707,133.4097,21618.0
2023-12-14 11:30:00,139.59,140.55,139.58,140.55,24902.0,133.4097,134.3272,133.4001,134.3272,24902.0
2023-12-14 12:00:00,140.55,141.27,140.55,141.22,33487.0,134.3272,135.0153,134.3272,134.9675,33487.0
2023-12-14 12:30:00,141.22,141.57,141.12,141.24,42007.0,134.9675,135.302,134.8719,134.9866,42007.0
2023-12-14 13:00:00,141.09,141.47,140.96,141.28,36581.0,134.8433,135.2064,134.719,135.0249,36581.0
2023-12-14 13:30:00,141.25,141.39,140.8,141.13,42156.0,134.9962,135.13,134.5661,134.8815,42156.0
2023-12-14 14:00:00,141.06,141.27,140.4,140.7,31418.0,134.8146,135.0153,134.1838,134.4705,31418.0
2023-12-14 14:30:00,140.7,140.77,140.29,140.66,35996.0,134.4705,134.5374,134.0787,134.4323,35996.0
2023-12-14 15:00:00,140.61,140.9,140.26,140.46,32684.0,134.3845,134.6617,134.05,134.2412,32684.0
2023-12-14 15:30:00,140.45,140.45,139.8,139.95,156915.0,134.2316,134.2316,133.6104,133.7537,156915.0
2023-12-15 09:30:00,138.96,139.06,137.3,138.59,148156.0,132.8076,132.9031,131.2211,132.454,148156.0
2023-12-15 10:00:00,138.6,139.85,138.6,139.79,30010.0,132.4635,133.6582,132.4635,133.6008,30010.0
2023-12-15 10:30:00,139.75,139.93,139.33,139.74,36626.0,133.5626,133.7346,133.1612,133.553,36626.0
2023-12-15 11:00:00,139.82,140.04,139.44,139.65,20438.0,133.6295,133.8398,133.2663,133.467,20438.0
2023-12-15 11:30:00,139.62,139.77,139.45,139.7,20145.0,133.4383,133.5817,133.2759,133.5148,20145.0
2023-12-15 12:00:00,139.78,139.81,139.31,139.36,18133.0,133.5913,133.6199,133.1421,133.1899,18133.0
2023-12-15 12:30:00,139.35,139.54,139.16,139.18,12923.0,133.1803,133.3619,132.9987,133.0178,12923.0
2023-12-15 13:00:00,139.18,139.23,138.99,139.05,12606.0,133.0178,133.0656,132.8362,132.8936,12606.0
2023-12-15 13:30:00,139.1,139.36,138.69,139.35,17644.0,132.9414,133.1899,132.5495,133.1803,17644.0
2023-12-15 14:00:00,139.31,139.56,139.18,139.41,31946.0,133.1421,133.381,133.0178,133.2376,31946.0
2023-12-15 14:30:00,139.41,139.66,139.36,139.47,17654.0,133.2376,133.4766,133.1899,133.295,17654.0
2023-12-15 15:00:00,139.48,139.53,139.14,139.27,27876.0,133.3045,133.3523,132.9796,133.1038,27876.0
2023-12-15 15:30:00,139.29,139.32,138.42,138.42,138363.0,133.123,133.1516,132.2915,132.2915,138363.0
2023-12-18 09:30:00,138.65,138.75,138.02,138.48,33089.0,132.5113,132.6069,131.9092,132.3488,33089.0
2023-12-18 10:00:00,138.48,138.81,138.1,138.12,15887.0,132.3488,132.6642,131.9856,132.0048,15887.0
2023-12-18 10:30:00,138.01,138.44,137.86,138.14,15952.0,131.8996,132.3106,131.7563,132.0239,15952.0
2023-12-18 11:00:00,138.14,138.77,138.01,138.65,18314.0,132.0239,132.626,131.8996,132.5113,18314.0
2023-12-18 11:30:00,138.66,138.87,138.48,138.54,23152.0,132.5209,132.7216,132.3488,132.4062,23152.0
2023-12-18 12:00:00,138.66,139.04,138.6,138.97,13170.0,132.5209,132.884,132.4635,132.8171,13170.0
2023-12-18 12:30:00,138.94,139.17,138.86,139.15,15398.0,132.7885,133.0083,132.712,132.9892,15398.0
2023-12-18 13:00:00,139.14,139.51,139.12,139.46,18186.0,132.9796,133.3332,132.9605,133.2854,18186.0
2023-12-18 13:30:00,139.46,139.58,139.17,139.19,27435.0,133.2854,133.4001,133.0083,133.0274,27435.0
2023-12-18 14:00:00,139.27,139.31,139.0,139.19,31557.0,133.1038,133.1421,132.8458,133.0274,31557.0
2023-12-18 14:30:00,139.17,139.52,139.06,139.4,25729.0,133.0083,133.3428,132.9031,133.2281,25729.0
2023-12-18 15:00:00,139.41,139.59,139.19,139.51,32105.0,133.2376,133.4097,133.0274,133.3332,32105.0
2023-12-18 15:30:00,139.49,139.83,139.37,139.61,117322.0,133.3141,133.6391,133.1994,133.4288,117322.0
2023-12-19 09:30:00,139.94,140.49,139.41,139.96,28625.0,133.7442,134.2698,133.2376,133.7633,28625.0
2023-12-19 10:00:00,139.97,140.16,139.47,139.5,11699.0,133.7729,133.9544,133.295,133.3237,11699.0
2023-12-19 10:30:00,139.39,140.16,139.39,139.77,19937.0,133.2185,133.9544,133.2185,133.5817,19937.0
2023-12-19 11:00:00,139.76,139.79,139.23,139.23,18956.0,133.5722,133.6008,133.0656,133.0656,18956.0
2023-12-19 11:30:00,139.2,139.24,138.84,139.06,13158.0,133.0369,133.0752,132.6929,132.9031,13158.0
2023-12-19 12:00:00,139.07,139.2,138.76,138.9,19553.0,132.9127,133.0369,132.6164,132.7502,19553.0
2023-12-19 12:30:00,138.92,139.14,138.9,138.95,12729.0,132.7693,132.9796,132.7502,132.798,12729.0
2023-12-19 13:00:00,138.95,139.12,138.72,138.82,36797.0,132.798,132.9605,132.5782,132.6738,36797.0
2023-12-19 13:30:00,138.89,139.19,138.79,139.05,17500.0,132.7407,133.0274,132.6451,132.8936,17500.0
2023-12-19 14:00:00,139.06,139.16,138.89,138.92,18197.0,132.9031,132.9987,132.7407,132.7693,18197.0
2023-12-19 14:30:00,138.95,138.97,138.75,138.83,15752.0,132.798,132.8171,132.6069,132.6833,15752.0
2023-12-19 15:00:00,138.86,138.92,138.4,138.47,24833.0,132.712,132.7693,132.2724,132.3393,24833.0
2023-12-19 15:30:00,138.56,139.09,138.49,138.94,75159.0,132.4253,132.9318,132.3584,132.7885,75159.0
2023-12-20 09:30:00,138.38,138.92,138.02,138.44,22667.0,132.2532,132.7693,131.9092,132.3106,22667.0
2023-12-20 10:00:00,138.53,139.05,138.53,138.96,19069.0,132.3966,132.8936,132.3966,132.8076,19069.0
2023-12-20 10:30:00,138.91,139.42,138.91,139.42,14071.0,132.7598,133.2472,132.7598,133.2472,14071.0
2023-12-20 11:00:00,139.43,139.51,139.05,139.48,14777.0,133.2568,133.3332,132.8936,133.3045,14777.0
2023-12-20 11:30:00,139.41,139.6,139.23,139.44,12315.0,133.2376,133.4192,133.0656,133.2663,12315.0
2023-12-20 12:00:00,139.46,139.62,139.35,139.56,12247.0,133.2854,133.4383,133.1803,133.381,12247.0
2023-12-20 12:30:00,139.55,139.63,139.31,139.56,10815.0,133.3714,133.4479,133.1421,133.381,10815.0
2023-12-20 13:00:00,139.53,139.53,138.96,139.01,11409.0,133.3523,133.3523,132.8076,132.8554,11409.0
2023-12-20 13:30:00,139.08,139.21,139.04,139.11,12147.0,132.9223,133.0465,132.884,132.9509,12147.0
2023-12-20 14:00:00,139.14,139.18,138.98,139.01,17240.0,132.9796,133.0178,132.8267,132.8554,17240.0
2023-12-20 14:30:00,139.0,139.01,137.76,137.85,26385.0,132.8458,132.8554,131.6607,131.7467,26385.0
2023-12-20 15:00:00,137.81,138.0,137.31,137.35,22327.0,131.7085,131.8901,131.2306,131.2689,22327.0
2023-12-20 15:30:00,137.4,137.62,136.79,136.91,52221.0,131.3166,131.5269,130.7336,130.8483,52221.0
2023-12-21 09:30:00,138.26,138.45,137.91,138.11,26047.0,132.1386,132.3202,131.8041,131.9952,26047.0
2023-12-21 10:00:00,138.2,138.62,138.01,138.33,55662.0,132.0812,132.4826,131.8996,132.2055,55662.0
2023-12-21 10:30:00,138.36,138.77,138.3,138.47,18455.0,132.2341,132.626,132.1768,132.3393,18455.0
2023-12-21 11:00:00,138.51,138.54,138.1,138.22,18181.0,132.3775,132.4062,131.9856,132.1003,18181.0
2023-12-21 11:30:00,138.19,138.36,137.86,137.86,37659.0,132.0717,132.2341,131.7563,131.7563,37659.0
2023-12-21 12:00:00,137.73,137.85,137.14,137.16,25665.0,131.632,131.7467,131.0682,131.0873,25665.0
2023-12-21 12:30:00,137.16,137.76,137.06,137.42,72629.0,131.0873,131.6607,130.9917,131.3358,72629.0
2023-12-21 13:00:00,137.43,137.8,137.43,137.8,11642.0,131.3453,131.6989,131.3453,131.6989,11642.0
2023-12-21 13:30:00,137.92,138.09,137.83,137.95,13976.0,131.8136,131.9761,131.7276,131.8423,13976.0
2023-12-21 14:00:00,137.96,138.09,137.76,137.76,14534.0,131.8518,131.9761,131.6607,131.6607,14534.0
2023-12-21 14:30:00,137.73,137.96,137.66,137.78,15122.0,131.632,131.8518,131.5651,131.6798,15122.0
2023-12-21 15:00:00,137.75,138.15,137.7,138.14,23502.0,131.6511,132.0334,131.6034,132.0239,23502.0
2023-12-21 15:30:00,138.18,138.55,138.08,138.48,58514.0,132.0621,132.4157,131.9665,132.3488,58514.0
2023-12-22 09:30:00,138.43,139.62,138.02,139.37,18299.0,132.301,133.4383,131.9092,133.1994,18299.0
2023-12-22 10:00:00,139.37,139.49,138.95,139.4,19000.0,133.1994,133.3141,132.798,133.2281,19000.0
2023-12-22 10:30:00,139.44,139.84,139.41,139.48,17471.0,133.2663,133.6486,133.2376,133.3045,17471.0
2023-12-22 11:00:00,139.47,139.86,139.36,139.81,11032.0,133.295,133.6677,133.1899,133.6199,11032.0
2023-12-22 11:30:00,139.84,139.92,139.42,139.5,7882.0,133.6486,133.7251,133.2472,133.3237,7882.0
2023-12-22 12:00:00,139.47,139.63,139.3,139.54,12393.0,133.295,133.4479,133.1325,133.3619,12393.0
2023-12-22 12:30:00,139.55,139.64,139.38,139.51,5823.0,133.3714,133.4575,133.209,133.3332,5823.0
2023-12-22 13:00:00,139.56,139.65,139.5,139.54,6099.0,133.381,133.467,133.3237,133.3619,6099.0
2023-12-22 13:30:00,139.55,139.55,139.28,139.29,6901.0,133.3714,133.3714,133.1134,133.123,6901.0
2023-12-22 14:00:00,139.32,139.33,138.83,138.95,20820.0,133.1516,133.1612,132.6833,132.798,20820.0
2023-12-22 14:30:00,138.77,139.34,138.67,139.34,11085.0,132.626,133.1707,132.5304,133.1707,11085.0
2023-12-22 15:00:00,139.36,139.43,139.08,139.15,15945.0,133.1899,133.2568,132.9223,132.9892,15945.0
2023-12-22 15:30:00,139.2,139.24,138.61,139.01,55411.0,133.0369,133.0752,132.4731,132.8554,55411.0
2023-12-26 09:30:00,138.99,139.48,138.62,138.63,31141.0,132.8362,133.3045,132.4826,132.4922,31141.0
2023-12-26 10:00:00,138.61,138.64,138.17,138.17,17549.0,132.4731,132.5017,132.0525,132.0525,17549.0
2023-12-26 10:30:00,138.27,138.27,137.98,138.05,14548.0,132.1481,132.1481,131.871,131.9379,14548.0
2023-12-26 11:00:00,138.11,138.31,137.99,138.25,16685.0,131.9952,132.1863,131.8805,132.129,16685.0
2023-12-26 11:30:00,138.28,138.34,138.16,138.21,13838.0,132.1577,132.215,132.043,132.0908,13838.0
2023-12-26 12:00:00,138.18,138.21,138.09,138.21,8278.0,132.0621,132.0908,131.9761,132.0908,8278.0
2023-12-26 12:30:00,138.19,138.36,138.07,138.29,15176.0,132.0717,132.2341,131.957,132.1672,15176.0
2023-12-26 13:00:00,138.28,138.47,138.2,138.42,14927.0,132.1577,132.3393,132.0812,132.2915,14927.0
2023-12-26 13:30:00,138.44,138.66,138.37,138.54,22507.0,132.3106,132.5209,132.2437,132.4062,22507.0
2023-12-26 14:00:00,138.56,138.77,138.54,138.72,14055.0,132.4253,132.626,132.4062,132.5782,14055.0
2023-12-26 14:30:00,138.73,138.82,138.62,138.78,16031.0,132.5878,132.6738,132.4826,132.6355,16031.0
2023-12-26 15:00:00,138.78,139.09,138.64,139.06,6509.0,132.6355,132.9318,132.5017,132.9031,6509.0
2023-12-26 15:30:00,139.02,139.04,138.52,138.62,45018.0,132.8649,132.884,132.3871,132.4826,45018.0
2023-12-27 09:30:00,138.76,139.47,138.2,139.44,21788.0,132.6164,133.295,132.0812,133.2663,21788.0
2023-12-27 10:00:00,139.4,139.58,138.84,138.96,22731.0,133.2281,133.4001,132.6929,132.8076,22731.0
2023-12-27 10:30:00,138.99,139.06,138.67,138.79,21404.0,132.8362,132.9031,132.5304,132.6451,21404.0
2023-12-27 11:00:00,138.74,138.99,138.58,138.64,11936.0,132.5973,132.8362,132.4444,132.5017,11936.0
2023-12-27 11:30:00,138.66,138.9,138.61,138.61,16771.0,132.5209,132.7502,132.4731,132.4731,16771.0
2023-12-27 12:00:00,138.55,138.55,138.3,138.43,15395.0,132.4157,132.4157,132.1768,132.301,15395.0
2023-12-27 12:30:00,138.4,138.53,138.35,138.47,6729.0,132.2724,132.3966,132.2246,132.3393,6729.0
2023-12-27 13:00:00,138.56,138.89,138.49,138.51,7035.0,132.4253,132.7407,132.3584,132.3775,7035.0
2023-12-27 13:30:00,138.53,138.64,138.45,138.46,8528.0,132.3966,132.5017,132.3202,132.3297,8528.0
2023-12-27 14:00:00,138.33,138.43,138.09,138.4,12527.0,132.2055,132.301,131.9761,132.2724,12527.0
2023-12-27 14:30:00,138.32,138.45,138.24,138.44,5145.0,132.1959,132.3202,132.1194,132.3106,5145.0
2023-12-27 15:00:00,138.42,138.66,138.39,138.51,12279.0,132.2915,132.5209,132.2628,132.3775,12279.0
2023-12-27 15:30:00,138.48,138.8,138.35,138.8,48518.0,132.3488,132.6547,132.2246,132.6547,48518.0
2023-12-28 09:30:00,138.57,138.68,138.11,138.43,24623.0,132.4348,132.54,131.9952,132.301,24623.0
2023-12-28 10:00:00,138.32,138.38,138.07,138.19,10872.0,132.1959,132.2532,131.957,132.0717,10872.0
2023-12-28 10:30:00,138.26,138.33,137.63,137.68,13256.0,132.1386,132.2055,131.5365,131.5842,13256.0
2023-12-28 11:00:00,137.51,137.93,137.51,137.86,12442.0,131.4218,131.8232,131.4218,131.7563,12442.0
2023-12-28 11:30:00,137.88,137.96,137.73,137.94,25622.0,131.7754,131.8518,131.632,131.8327,25622.0
2023-12-28 12:00:00,137.97,138.37,137.97,138.26,54011.0,131.8614,132.2437,131.8614,132.1386,54011.0
2023-12-28 12:30:00,138.37,138.64,138.32,138.59,7862.0,132.2437,132.5017,132.1959,132.454,7862.0
2023-12-28 13:00:00,138.55,138.64,138.3,138.47,7937.0,132.4157,132.5017,132.1768,132.3393,7937.0
2023-12-28 13:30:00,138.53,138.69,138.32,138.41,11871.0,132.3966,132.5495,132.1959,132.2819,11871.0
2023-12-28 14:00:00,138.41,138.58,138.38,138.47,20204.0,132.2819,132.4444,132.2532,132.3393,20204.0
2023-12-28 14:30:00,138.55,138.7,138.53,138.62,12006.0,132.4157,132.5591,132.3966,132.4826,12006.0
2023-12-28 15:00:00,138.51,138.65,138.43,138.62,16566.0,132.3775,132.5113,132.301,132.4826,16566.0
2023-12-28 15:30:00,138.64,138.68,138.24,138.45,62690.0,132.5017,132.54,132.1194,132.3202,62690.0
2023-12-29 09:30:00,138.11,138.62,137.97,138.47,25367.0,131.9952,132.4826,131.8614,132.3393,25367.0
2023-12-29 10:00:00,138.53,138.86,138.38,138.5,17889.0,132.3966,132.712,132.2532,132.3679,17889.0
2023-12-29 10:30:00,138.54,138.59,138.28,138.47,10246.0,132.4062,132.454,132.1577,132.3393,10246.0
2023-12-29 11:00:00,138.43,138.46,137.81,137.94,9489.0,132.301,132.3297,131.7085,131.8327,9489.0
2023-12-29 11:30:00,137.94,138.05,137.81,137.9,10386.0,131.8327,131.9379,131.7085,131.7945,10386.0
2023-12-29 12:00:00,137.87,137.94,137.64,137.82,12041.0,131.7658,131.8327,131.546,131.718,12041.0
2023-12-29 12:30:00,137.8,138.08,137.77,138.08,5876.0,131.6989,131.9665,131.6703,131.9665,5876.0
2023-12-29 13:00:00,138.03,138.28,138.03,138.07,9199.0,131.9187,132.1577,131.9187,131.957,9199.0
2023-12-29 13:30:00,138.07,138.28,138.07,138.19,6791.0,131.957,132.1577,131.957,132.0717,6791.0
2023-12-29 14:00:00,138.17,138.4,138.11,138.2,11978.0,132.0525,132.2724,131.9952,132.0812,11978.0
2023-12-29 14:30:00,138.24,138.33,138.1,138.15,12845.0,132.1194,132.2055,131.9856,132.0334,12845.0
2023-12-29 15:00:00,138.17,138.42,138.08,138.38,9570.0,132.0525,132.2915,131.9665,132.2532,9570.0
2023-12-29 15:30:00,138.35,138.57,138.15,138.41,66474.0,132.2246,132.4348,132.0334,132.2819,66474.0
2024-01-02 09:30:00,138.2,140.68,138.17,140.59,42821.0,132.0812,134.4514,132.0525,134.3654,42821.0
2024-01-02 10:00:00,140.52,140.59,139.95,140.23,21120.0,134.2985,134.3654,133.7537,134.0213,21120.0
2024-01-02 10:30:00,140.4,140.73,140.12,140.26,20581.0,134.1838,134.4992,133.9162,134.05,20581.0
2024-01-02 11:00:00,140.19,140.19,139.08,139.17,13977.0,133.9831,133.9831,132.9223,133.0083,13977.0
2024-01-02 11:30:00,139.11,139.51,138.98,139.51,20247.0,132.9509,133.3332,132.8267,133.3332,20247.0
2024-01-02 12:00:00,139.52,139.52,138.91,139.02,12447.0,133.3428,133.3428,132.7598,132.8649,12447.0
2024-01-02 12:30:00,139.1,139.22,138.94,139.03,9825.0,132.9414,133.0561,132.7885,132.8745,9825.0
2024-01-02 13:00:00,139.03,139.06,138.6,138.6,12316.0,132.8745,132.9031,132.4635,132.4635,12316.0
2024-01-02 13:30:00,138.48,138.73,138.28,138.67,15555.0,132.3488,132.5878,132.1577,132.5304,15555.0
2024-01-02 14:00:00,138.69,138.7,138.04,138.27,39292.0,132.5495,132.5591,131.9283,132.1481,39292.0
2024-01-02 14:30:00,138.24,138.34,137.92,138.14,20602.0,132.1194,132.215,131.8136,132.0239,20602.0
2024-01-02 15:00:00,138.16,138.34,137.76,137.84,30447.0,132.043,132.215,131.6607,131.7372,30447.0
2024-01-02 15:30:00,137.84,138.21,137.81,138.09,98683.0,131.7372,132.0908,131.7085,131.9761,98683.0
2024-01-03 09:30:00,137.6,138.18,137.09,138.13,50924.0,131.5078,132.0621,131.0204,132.0143,50924.0
2024-01-03 10:00:00,138.12,138.72,137.59,137.95,45368.0,132.0048,132.5782,131.4982,131.8423,45368.0
2024-01-03 10:30:00,137.91,137.91,137.19,137.38,41446.0,131.8041,131.8041,131.1159,131.2975,41446.0
2024-01-03 11:00:00,137.43,137.77,137.38,137.71,27042.0,131.3453,131.6703,131.2975,131.6129,27042.0
2024-01-03 11:30:00,137.69,137.95,137.6,137.66,20630.0,131.5938,131.8423,131.5078,131.5651,20630.0
2024-01-03 12:00:00,137.7,137.7,137.32,137.61,11949.0,131.6034,131.6034,131.2402,131.5173,11949.0
2024-01-03 12:30:00,137.67,138.21,137.67,138.15,19302.0,131.5747,132.0908,131.5747,132.0334,19302.0
2024-01-03 13:00:00,138.22,138.71,138.16,138.71,15231.0,132.1003,132.5686,132.043,132.5686,15231.0
2024-01-03 13:30:00,138.73,138.82,137.83,137.84,14493.0,132.5878,132.6738,131.7276,131.7372,14493.0
2024-01-03 14:00:00,137.76,138.06,137.18,137.65,19804.0,131.6607,131.9474,131.1064,131.5556,19804.0
2024-01-03 14:30:00,137.78,137.78,137.08,137.09,21789.0,131.6798,131.6798,131.0108,131.0204,21789.0
2024-01-03 15:00:00,137.08,137.08,136.2,136.25,22969.0,131.0108,131.0108,130.1698,130.2176,22969.0
2024-01-03 15:30:00,136.2,136.49,135.85,136.15,181433.0,130.1698,130.4469,129.8353,130.122,181433.0
2024-01-04 09:30:00,135.2,136.48,135.0,136.29,27554.0,129.214,130.4374,129.0229,130.2558,27554.0
2024-01-04 10:00:00,136.29,136.87,136.29,136.43,13673.0,130.2558,130.8101,130.2558,130.3896,13673.0
2024-01-04 10:30:00,136.37,136.43,136.05,136.13,20329.0,130.3322,130.3896,130.0264,130.1029,20329.0
2024-01-04 11:00:00,136.21,136.87,135.76,136.66,83468.0,130.1793,130.8101,129.7492,130.6094,83468.0
2024-01-04 11:30:00,136.65,136.71,136.43,136.68,8646.0,130.5998,130.6572,130.3896,130.6285,8646.0
2024-01-04 12:00:00,136.63,136.77,136.45,136.7,20516.0,130.5807,130.7145,130.4087,130.6476,20516.0
2024-01-04 12:30:00,136.65,136.94,136.56,136.79,17467.0,130.5998,130.877,130.5138,130.7336,17467.0
2024-01-04 13:00:00,136.84,136.89,136.62,136.62,14987.0,130.7814,130.8292,130.5712,130.5712,14987.0
2024-01-04 13:30:00,136.65,136.75,136.5,136.5,19727.0,130.5998,130.6954,130.4565,130.4565,19727.0
2024-01-04 14:00:00,136.5,136.78,136.46,136.58,30088.0,130.4565,130.7241,130.4183,130.5329,30088.0
2024-01-04 14:30:00,136.37,136.43,135.93,136.18,12451.0,130.3322,130.3896,129.9117,130.1507,12451.0
2024-01-04 15:00:00,136.18,136.6,136.05,136.59,18193.0,130.1507,130.5521,130.0264,130.5425,18193.0
2024-01-04 15:30:00,136.61,136.97,136.09,136.18,81610.0,130.5616,130.9057,130.0646,130.1507,81610.0
2024-01-05 09:30:00,135.34,136.61,135.2,136.61,33183.0,129.3478,130.5616,129.214,130.5616,33183.0
2024-01-05 10:00:00,136.51,137.72,136.51,136.91,45652.0,130.466,131.6225,130.466,130.8483,45652.0
2024-01-05 10:30:00,136.94,137.23,136.72,136.95,38377.0,130.877,131.1542,130.6667,130.8866,38377.0
2024-01-05 11:00:00,136.98,137.05,136.48,136.57,21177.0,130.9152,130.9821,130.4374,130.5234,21177.0
2024-01-05 11:30:00,136.62,136.72,136.4,136.65,20770.0,130.5712,130.6667,130.3609,130.5998,20770.0
2024-01-05 12:00:00,136.64,136.64,136.07,136.12,20503.0,130.5903,130.5903,130.0455,130.0933,20503.0
2024-01-05 12:30:00,136.17,136.24,135.9,136.18,16532.0,130.1411,130.208,129.8831,130.1507,16532.0
2024-01-05 13:00:00,136.17,136.3,135.88,136.3,20011.0,130.1411,130.2653,129.8639,130.2653,20011.0
2024-01-05 13:30:00,136.38,136.65,136.3,136.55,9265.0,130.3418,130.5998,130.2653,130.5043,9265.0
2024-01-05 14:00:00,136.65,136.86,136.55,136.59,10940.0,130.5998,130.8005,130.5043,130.5425,10940.0
2024-01-05 14:30:00,136.59,136.71,136.4,136.71,43018.0,130.5425,130.6572,130.3609,130.6572,43018.0
2024-01-05 15:00:00,136.73,136.88,136.54,136.88,21256.0,130.6763,130.8197,130.4947,130.8197,21256.0
2024-01-05 15:30:00,136.9,137.04,136.58,136.62,88917.0,130.8388,130.9726,130.5329,130.5712,88917.0
2024-01-08 09:30:00,136.9,137.37,136.11,136.25,25002.0,130.8388,131.288,130.0838,130.2176,25002.0
2024-01-08 10:00:00,136.36,136.71,136.0,136.38,41359.0,130.3227,130.6572,129.9786,130.3418,41359.0
2024-01-08 10:30:00,136.41,136.87,136.16,136.63,24920.0,130.3705,130.8101,130.1315,130.5807,24920.0
2024-01-08 11:00:00,136.68,136.82,136.37,136.39,31202.0,130.6285,130.7623,130.3322,130.3514,31202.0
2024-01-08 11:30:00,136.44,137.25,136.44,137.2,39285.0,130.3991,131.1733,130.3991,131.1255,39285.0
2024-01-08 12:00:00,137.24,137.26,136.79,136.93,33440.0,131.1637,131.1828,130.7336,130.8674,33440.0
2024-01-08 12:30:00,136.91,137.41,136.85,137.35,34287.0,130.8483,131.3262,130.791,131.2689,34287.0
2024-01-08 13:00:00,137.39,137.53,137.29,137.41,17508.0,131.3071,131.4409,131.2115,131.3262,17508.0
2024-01-08 13:30:00,137.38,137.58,137.35,137.56,15474.0,131.2975,131.4887,131.2689,131.4696,15474.0
2024-01-08 14:00:00,137.6,137.89,137.46,137.83,20208.0,131.5078,131.7849,131.374,131.7276,20208.0
2024-01-08 14:30:00,137.86,138.02,137.75,138.02,19583.0,131.7563,131.9092,131.6511,131.9092,19583.0
2024-01-08 15:00:00,137.99,138.16,137.88,138.11,23260.0,131.8805,132.043,131.7754,131.9952,23260.0
2024-01-08 15:30:00,138.09,138.47,138.06,138.45,94397.0,131.9761,132.3393,131.9474,132.3202,94397.0
2024-01-09 09:30:00,137.51,138.82,137.33,138.43,33909.0,131.4218,132.6738,131.2497,132.301,33909.0
2024-01-09 10:00:00,138.55,138.7,138.23,138.54,21430.0,132.4157,132.5591,132.1099,132.4062,21430.0
2024-01-09 10:30:00,138.39,138.46,137.67,137.75,46085.0,132.2628,132.3297,131.5747,131.6511,46085.0
2024-01-09 11:00:00,137.75,137.82,137.46,137.52,15753.0,131.6511,131.718,131.374,131.4313,15753.0
2024-01-09 11:30:00,137.55,137.69,137.3,137.42,22595.0,131.46,131.5938,131.2211,131.3358,22595.0
2024-01-09 12:00:00,137.38,137.67,137.26,137.37,15119.0,131.2975,131.5747,131.1828,131.288,15119.0
2024-01-09 12:30:00,137.38,137.4,136.91,136.91,10906.0,131.2975,131.3166,130.8483,130.8483,10906.0
2024-01-09 13:00:00,136.94,137.11,136.4,136.57,29846.0,130.877,131.0395,130.3609,130.5234,29846.0
2024-01-09 13:30:00,136.47,136.9,136.35,136.76,13024.0,130.4278,130.8388,130.3131,130.705,13024.0
2024-01-09 14:00:00,136.75,136.86,136.46,136.5,19876.0,130.6954,130.8005,130.4183,130.4565,19876.0
2024-01-09 14:30:00,136.5,136.7,136.31,136.65,25996.0,130.4565,130.6476,130.2749,130.5998,25996.0
2024-01-09 15:00:00,136.68,136.79,136.49,136.49,25282.0,130.6285,130.7336,130.4469,130.4469,25282.0
2024-01-09 15:30:00,136.48,137.23,136.38,137.22,130571.0,130.4374,131.1542,130.3418,131.1446,130571.0
2024-01-10 09:30:00,137.54,138.3,137.15,137.84,30603.0,131.4504,132.1768,131.0777,131.7372,30603.0
2024-01-10 10:00:00,137.79,138.18,137.59,138.18,43653.0,131.6894,132.0621,131.4982,132.0621,43653.0
2024-01-10 10:30:00,138.19,138.48,137.96,138.26,25670.0,132.0717,132.3488,131.8518,132.1386,25670.0
2024-01-10 11:00:00,138.27,138.36,138.17,138.32,25282.0,132.1481,132.2341,132.0525,132.1959,25282.0
2024-01-10 11:30:00,138.31,138.4,138.09,138.39,20861.0,132.1863,132.2724,131.9761,132.2628,20861.0
2024-01-10 12:00:00,138.39,138.4,138.0,138.3,14839.0,132.2628,132.2724,131.8901,132.1768,14839.0
2024-01-10 12:30:00,138.28,138.28,138.0,138.09,15516.0,132.1577,132.1577,131.8901,131.9761,15516.0
2024-01-10 13:00:00,138.0,138.11,137.53,137.53,13528.0,131.8901,131.9952,131.4409,131.4409,13528.0
2024-01-10 13:30:00,137.53,137.6,137.26,137.29,16572.0,131.4409,131.5078,131.1828,131.2115,16572.0
2024-01-10 14:00:00,137.29,137.63,137.2,137.63,15019.0,131.2115,131.5365,131.1255,131.5365,15019.0
2024-01-10 14:30:00,137.62,137.78,137.57,137.66,17877.0,131.5269,131.6798,131.4791,131.5651,17877.0
2024-01-10 15:00:00,137.7,137.77,137.37,137.41,25072.0,131.6034,131.6703,131.288,131.3262,25072.0
2024-01-10 15:30:00,137.37,137.69,137.12,137.68,97810.0,131.288,131.5938,131.049,131.5842,97810.0
2024-01-11 09:30:00,137.73,138.48,137.67,137.82,42776.0,131.632,132.3488,131.5747,131.718,42776.0
2024-01-11 10:00:00,137.9,137.93,137.0,137.25,34549.0,131.7945,131.8232,130.9343,131.1733,34549.0
2024-01-11 10:30:00,137.3,137.37,137.02,137.22,26884.0,131.2211,131.288,130.9535,131.1446,26884.0
2024-01-11 11:00:00,137.24,137.25,136.69,137.16,43702.0,131.1637,131.1733,130.6381,131.0873,43702.0
2024-01-11 11:30:00,137.11,137.14,136.5,136.61,15345.0,131.0395,131.0682,130.4565,130.5616,15345.0
2024-01-11 12:00:00,136.57,136.83,136.52,136.7,14573.0,130.5234,130.7719,130.4756,130.6476,14573.0
2024-01-11 12:30:00,136.73,137.09,136.59,137.04,27142.0,130.6763,131.0204,130.5425,130.9726,27142.0
2024-01-11 13:00:00,137.06,137.77,137.06,137.76,17038.0,130.9917,131.6703,130.9917,131.6607,17038.0
2024-01-11 13:30:00,137.82,138.37,137.82,138.35,26278.0,131.718,132.2437,131.718,132.2246,26278.0
2024-01-11 14:00:00,138.34,138.39,138.02,138.31,26428.0,132.215,132.2628,131.9092,132.1863,26428.0
2024-01-11 14:30:00,138.32,138.61,138.3,138.5,21442.0,132.1959,132.4731,132.1768,132.3679,21442.0
2024-01-11 15:00:00,138.42,138.42,137.8,138.14,48798.0,132.2915,132.2915,131.6989,132.0239,48798.0
2024-01-11 15:30:00,138.15,138.52,138.1,138.43,90559.0,132.0334,132.3871,131.9856,132.301,90559.0
2024-01-12 09:30:00,139.33,140.29,138.92,139.48,32736.0,133.1612,134.0787,132.7693,133.3045,32736.0
2024-01-12 10:00:00,139.27,139.56,138.97,139.07,18330.0,133.1038,133.381,132.8171,132.9127,18330.0
2024-01-12 10:30:00,139.13,139.31,138.62,138.77,25120.0,132.97,133.1421,132.4826,132.626,25120.0
2024-01-12 11:00:00,138.77,139.09,138.69,138.74,14524.0,132.626,132.9318,132.5495,132.5973,14524.0
2024-01-12 11:30:00,138.86,138.88,138.52,138.7,18126.0,132.712,132.7311,132.3871,132.5591,18126.0
2024-01-12 12:00:00,138.7,138.82,138.53,138.59,19072.0,132.5591,132.6738,132.3966,132.454,19072.0
2024-01-12 12:30:00,138.62,138.68,138.34,138.42,14951.0,132.4826,132.54,132.215,132.2915,14951.0
2024-01-12 13:00:00,138.45,138.71,138.45,138.71,9560.0,132.3202,132.5686,132.3202,132.5686,9560.0
2024-01-12 13:30:00,138.67,138.78,138.59,138.59,7310.0,132.5304,132.6355,132.454,132.454,7310.0
2024-01-12 14:00:00,138.63,138.77,138.5,138.59,18729.0,132.4922,132.626,132.3679,132.454,18729.0
2024-01-12 14:30:00,138.58,138.69,138.45,138.51,15750.0,132.4444,132.5495,132.3202,132.3775,15750.0
2024-01-12 15:00:00,138.5,138.72,138.37,138.66,30737.0,132.3679,132.5782,132.2437,132.5209,30737.0
2024-01-12 15:30:00,138.62,138.96,138.6,138.8,71958.0,132.4826,132.8076,132.4635,132.6547,71958.0
2024-01-16 09:30:00,138.47,139.53,138.24,139.19,47226.0,132.3393,133.3523,132.1194,133.0274,47226.0
2024-01-16 10:00:00,139.28,139.48,138.56,138.62,29967.0,133.1134,133.3045,132.4253,132.4826,29967.0
2024-01-16 10:30:00,138.68,139.08,138.58,138.73,26534.0,132.54,132.9223,132.4444,132.5878,26534.0
2024-01-16 11:00:00,138.71,139.32,138.56,138.96,28102.0,132.5686,133.1516,132.4253,132.8076,28102.0
2024-01-16 11:30:00,139.0,139.25,138.97,139.23,17714.0,132.8458,133.0847,132.8171,133.0656,17714.0
2024-01-16 12:00:00,139.22,139.26,138.9,139.02,13482.0,133.0561,133.0943,132.7502,132.8649,13482.0
2024-01-16 12:30:00,139.11,139.41,138.99,139.07,30092.0,132.9509,133.2376,132.8362,132.9127,30092.0
2024-01-16 13:00:00,139.04,139.71,139.04,139.71,16820.0,132.884,133.5244,132.884,133.5244,16820.0
2024-01-16 13:30:00,139.78,139.83,139.09,139.28,16623.0,133.5913,133.6391,132.9318,133.1134,16623.0
2024-01-16 14:00:00,139.31,139.31,138.92,139.07,18747.0,133.1421,133.1421,132.7693,132.9127,18747.0
2024-01-16 14:30:00,138.96,139.23,138.91,139.18,19615.0,132.8076,133.0656,132.7598,133.0178,19615.0
2024-01-16 15:00:00,139.21,139.36,139.19,139.3,15533.0,133.0465,133.1899,133.0274,133.1325,15533.0
2024-01-16 15:30:00,139.29,139.82,139.18,139.79,111019.0,133.123,133.6295,133.0178,133.6008,111019.0
2024-01-17 09:30:00,139.11,140.11,138.99,139.15,40603.0,132.9509,133.9067,132.8362,132.9892,40603.0
2024-01-17 10:00:00,139.05,139.29,138.27,138.3,32638.0,132.8936,133.123,132.1481,132.1768,32638.0
2024-01-17 10:30:00,138.27,138.62,138.23,138.46,18244.0,132.1481,132.4826,132.1099,132.3297,18244.0
2024-01-17 11:00:00,138.49,138.58,138.12,138.32,24174.0,132.3584,132.4444,132.0048,132.1959,24174.0
2024-01-17 11:30:00,138.26,138.79,138.26,138.48,12686.0,132.1386,132.6451,132.1386,132.3488,12686.0
2024-01-17 12:00:00,138.43,138.46,138.06,138.06,8830.0,132.301,132.3297,131.9474,131.9474,8830.0
2024-01-17 12:30:00,138.06,138.07,137.63,137.66,10914.0,131.9474,131.957,131.5365,131.5651,10914.0
2024-01-17 13:00:00,137.7,137.9,137.38,137.52,12070.0,131.6034,131.7945,131.2975,131.4313,12070.0
2024-01-17 13:30:00,137.49,137.49,137.09,137.14,15092.0,131.4027,131.4027,131.0204,131.0682,15092.0
2024-01-17 14:00:00,137.1,137.32,137.03,137.15,17352.0,131.0299,131.2402,130.963,131.0777,17352.0
2024-01-17 14:30:00,137.17,137.6,137.17,137.59,17352.0,131.0968,131.5078,131.0968,131.4982,17352.0
2024-01-17 15:00:00,137.6,137.62,137.49,137.54,16776.0,131.5078,131.5269,131.4027,131.4504,16776.0
2024-01-17 15:30:00,137.53,138.08,137.5,138.0,92015.0,131.4409,131.9665,131.4122,131.8901,92015.0
2024-01-18 09:30:00,137.78,138.64,137.34,138.19,34703.0,131.6798,132.5017,131.2593,132.0717,34703.0
2024-01-18 10:00:00,138.17,139.87,138.16,139.73,27058.0,132.0525,133.6773,132.043,133.5435,27058.0
2024-01-18 10:30:00,139.68,139.82,139.04,139.25,33875.0,133.4957,133.6295,132.884,133.0847,33875.0
2024-01-18 11:00:00,139.26,139.4,138.72,138.73,21073.0,133.0943,133.2281,132.5782,132.5878,21073.0
2024-01-18 11:30:00,138.75,138.92,138.52,138.56,12535.0,132.6069,132.7693,132.3871,132.4253,12535.0
2024-01-18 12:00:00,138.53,138.63,138.23,138.36,16794.0,132.3966,132.4922,132.1099,132.2341,16794.0
2024-01-18 12:30:00,138.35,138.51,138.29,138.42,8193.0,132.2246,132.3775,132.1672,132.2915,8193.0
2024-01-18 13:00:00,138.42,138.77,138.32,138.71,14230.0,132.2915,132.626,132.1959,132.5686,14230.0
2024-01-18 13:30:00,138.75,139.17,138.73,138.94,15601.0,132.6069,133.0083,132.5878,132.7885,15601.0
2024-01-18 14:00:00,138.94,139.29,138.92,139.24,16910.0,132.7885,133.123,132.7693,133.0752,16910.0
2024-01-18 14:30:00,139.26,139.32,139.12,139.3,16213.0,133.0943,133.1516,132.9605,133.1325,16213.0
2024-01-18 15:00:00,139.31,139.47,139.21,139.47,17454.0,133.1421,133.295,133.0465,133.295,17454.0
2024-01-18 15:30:00,139.52,139.64,139.3,139.41,121776.0,133.3428,133.4575,133.1325,133.2376,121776.0
2024-01-19 09:30:00,139.85,140.25,139.27,140.25,80535.0,133.6582,134.0405,133.1038,134.0405,80535.0
2024-01-19 10:00:00,140.36,140.53,140.03,140.5,26413.0,134.1456,134.3081,133.8302,134.2794,26413.0
2024-01-19 10:30:00,140.5,141.24,140.33,141.24,57456.0,134.2794,134.9866,134.1169,134.9866,57456.0
2024-01-19 11:00:00,141.22,141.49,141.01,141.43,34250.0,134.9675,135.2256,134.7668,135.1682,34250.0
2024-01-19 11:30:00,141.5,141.83,141.37,141.82,33207.0,135.2351,135.5505,135.1109,135.5409,33207.0
2024-01-19 12:00:00,141.83,142.12,141.69,142.02,39089.0,135.5505,135.8277,135.4167,135.7321,39089.0
2024-01-19 12:30:00,142.03,142.53,141.94,142.53,22039.0,135.7416,136.2195,135.6556,136.2195,22039.0
2024-01-19 13:00:00,142.52,142.71,142.33,142.64,18674.0,136.21,136.3915,136.0284,136.3246,18674.0
2024-01-19 13:30:00,142.67,142.84,142.55,142.78,25146.0,136.3533,136.5158,136.2386,136.4584,25146.0
2024-01-19 14:00:00,142.79,143.32,142.67,143.15,33132.0,136.468,136.9745,136.3533,136.8121,33132.0
2024-01-19 14:30:00,143.15,143.24,142.83,143.06,32129.0,136.8121,136.8981,136.5062,136.726,32129.0
2024-01-19 15:00:00,143.08,143.12,142.09,142.11,27087.0,136.7452,136.7834,135.799,135.8181,27087.0
2024-01-19 15:30:00,142.09,142.41,141.97,142.08,172310.0,135.799,136.1048,135.6843,135.7894,172310.0
2024-01-22 09:30:00,142.05,142.96,141.94,142.91,27772.0,135.7608,136.6305,135.6556,136.5827,27772.0
2024-01-22 10:00:00,142.88,142.97,141.98,142.97,33282.0,136.554,136.64,135.6939,136.64,33282.0
2024-01-22 10:30:00,143.06,143.24,142.67,142.94,43970.0,136.726,136.8981,136.3533,136.6114,43970.0
2024-01-22 11:00:00,143.0,143.01,142.72,142.81,23076.0,136.6687,136.6783,136.4011,136.4871,23076.0
2024-01-22 11:30:00,142.82,142.85,142.18,142.19,30111.0,136.4967,136.5253,135.885,135.8946,30111.0
2024-01-22 12:00:00,142.29,143.16,142.14,143.16,34684.0,135.9901,136.8216,135.8468,136.8216,34684.0
2024-01-22 12:30:00,143.16,143.24,142.98,143.24,19904.0,136.8216,136.8981,136.6496,136.8981,19904.0
2024-01-22 13:00:00,143.26,143.53,142.79,142.81,15371.0,136.9172,137.1752,136.468,136.4871,15371.0
2024-01-22 13:30:00,142.86,143.19,142.86,143.09,9586.0,136.5349,136.8503,136.5349,136.7547,9586.0
2024-01-22 14:00:00,143.13,143.54,143.13,143.5,17185.0,136.7929,137.1848,136.7929,137.1466,17185.0
2024-01-22 14:30:00,143.55,143.72,143.48,143.59,26046.0,137.1943,137.3568,137.1274,137.2326,26046.0
2024-01-22 15:00:00,143.61,143.94,143.42,143.92,28718.0,137.2517,137.5671,137.0701,137.548,28718.0
2024-01-22 15:30:00,143.94,144.07,143.55,143.57,141254.0,137.5671,137.6913,137.1943,137.2135,141254.0
2024-01-23 09:30:00,144.38,144.93,143.69,144.72,26149.0,137.9876,138.5132,137.3282,138.3125,26149.0
2024-01-23 10:00:00,144.72,144.87,143.9,143.98,21016.0,138.3125,138.4559,137.5289,137.6053,21016.0
2024-01-23 10:30:00,143.95,143.95,143.27,143.54,36774.0,137.5766,137.5766,136.9267,137.1848,36774.0
2024-01-23 11:00:00,143.62,143.65,142.35,142.49,23219.0,137.2612,137.2899,136.0475,136.1813,23219.0
2024-01-23 11:30:00,142.49,142.72,142.32,142.59,15238.0,136.1813,136.4011,136.0188,136.2769,15238.0
2024-01-23 12:00:00,142.61,142.65,142.22,142.26,12751.0,136.296,136.3342,135.9232,135.9615,12751.0
2024-01-23 12:30:00,142.33,142.54,142.29,142.46,21561.0,136.0284,136.2291,135.9901,136.1526,21561.0
2024-01-23 13:00:00,142.44,142.67,142.42,142.58,13152.0,136.1335,136.3533,136.1144,136.2673,13152.0
2024-01-23 13:30:00,142.59,142.7,142.49,142.69,12768.0,136.2769,136.382,136.1813,136.3724,12768.0
2024-01-23 14:00:00,142.67,142.78,142.45,142.59,13084.0,136.3533,136.4584,136.1431,136.2769,13084.0
2024-01-23 14:30:00,142.58,142.95,142.48,142.79,20649.0,136.2673,136.6209,136.1717,136.468,20649.0
2024-01-23 15:00:00,142.74,143.24,142.48,143.21,34011.0,136.4202,136.8981,136.1717,136.8694,34011.0
2024-01-23 15:30:00,143.21,143.24,142.81,143.02,121035.0,136.8694,136.8981,136.4871,136.6878,121035.0
2024-01-24 09:30:00,143.53,143.57,142.03,142.07,26562.0,137.1752,137.2135,135.7416,135.7799,26562.0
2024-01-24 10:00:00,142.14,142.38,141.8,142.38,10433.0,135.8468,136.0762,135.5218,136.0762,10433.0
2024-01-24 10:30:00,142.27,143.28,142.24,143.18,24840.0,135.971,136.9363,135.9423,136.8407,24840.0
2024-01-24 11:00:00,143.24,143.41,142.97,143.21,11628.0,136.8981,137.0605,136.64,136.8694,11628.0
2024-01-24 11:30:00,143.2,143.22,142.95,143.18,12222.0,136.8598,136.879,136.6209,136.8407,12222.0
2024-01-24 12:00:00,143.28,143.53,143.05,143.14,17137.0,136.9363,137.1752,136.7165,136.8025,17137.0
2024-01-24 12:30:00,143.14,143.18,142.84,142.97,9252.0,136.8025,136.8407,136.5158,136.64,9252.0
2024-01-24 13:00:00,142.96,142.99,142.42,142.53,17238.0,136.6305,136.6591,136.1144,136.2195,17238.0
2024-01-24 13:30:00,142.5,142.51,141.99,142.06,9303.0,136.1908,136.2004,135.7034,135.7703,9303.0
2024-01-24 14:00:00,142.06,142.12,141.72,141.76,17438.0,135.7703,135.8277,135.4454,135.4836,17438.0
2024-01-24 14:30:00,141.77,141.86,141.34,141.71,10430.0,135.4932,135.5792,135.0822,135.4358,10430.0
2024-01-24 15:00:00,141.7,141.77,141.22,141.42,19252.0,135.4263,135.4932,134.9675,135.1587,19252.0
2024-01-24 15:30:00,141.42,141.84,141.31,141.71,79395.0,135.1587,135.5601,135.0535,135.4358,79395.0
2024-01-25 09:30:00,142.52,143.01,142.06,142.52,19920.0,136.21,136.6783,135.7703,136.21,19920.0
2024-01-25 10:00:00,142.54,142.72,142.09,142.19,13174.0,136.2291,136.4011,135.799,135.8946,13174.0
2024-01-25 10:30:00,142.23,142.28,141.61,141.71,8077.0,135.9328,135.9806,135.3402,135.4358,8077.0
2024-01-25 11:00:00,141.76,142.19,141.68,142.05,11111.0,135.4836,135.8946,135.4071,135.7608,11111.0
2024-01-25 11:30:00,142.0,142.19,141.88,142.02,13679.0,135.713,135.8946,135.5983,135.7321,13679.0
2024-01-25 12:00:00,142.02,142.19,141.88,141.94,13251.0,135.7321,135.8946,135.5983,135.6556,13251.0
2024-01-25 12:30:00,141.97,142.05,141.87,141.93,9562.0,135.6843,135.7608,135.5887,135.6461,9562.0
2024-01-25 13:00:00,142.02,142.2,141.71,141.72,12183.0,135.7321,135.9041,135.4358,135.4454,12183.0
2024-01-25 13:30:00,141.75,142.06,141.75,141.98,10205.0,135.474,135.7703,135.474,135.6939,10205.0
2024-01-25 14:00:00,142.1,142.53,141.98,142.52,11574.0,135.8085,136.2195,135.6939,136.21,11574.0
2024-01-25 14:30:00,142.55,142.61,142.12,142.18,15753.0,136.2386,136.296,135.8277,135.885,15753.0
2024-01-25 15:00:00,142.2,142.32,142.1,142.3,20128.0,135.9041,136.0188,135.8085,135.9997,20128.0
2024-01-25 15:30:00,142.32,142.61,142.21,142.57,94385.0,136.0188,136.296,135.9137,136.2577,94385.0
2024-01-26 09:30:00,143.37,143.37,142.78,142.78,18002.0,137.0223,137.0223,136.4584,136.4584,18002.0
2024-01-26 10:00:00,142.75,143.17,142.63,143.0,10370.0,136.4298,136.8312,136.3151,136.6687,10370.0
2024-01-26 10:30:00,143.02,143.24,142.97,143.02,19367.0,136.6878,136.8981,136.64,136.6878,19367.0
2024-01-26 11:00:00,143.01,143.11,142.78,142.87,17875.0,136.6783,136.7738,136.4584,136.5445,17875.0
2024-01-26 11:30:00,142.89,143.0,142.66,142.96,18725.0,136.5636,136.6687,136.3438,136.6305,18725.0
2024-01-26 12:00:00,142.99,143.16,142.89,143.06,53024.0,136.6591,136.8216,136.5636,136.726,53024.0
2024-01-26 12:30:00,143.16,143.26,142.97,142.97,18829.0,136.8216,136.9172,136.64,136.64,18829.0
2024-01-26 13:00:00,142.97,143.06,142.77,142.99,23401.0,136.64,136.726,136.4489,136.6591,23401.0
2024-01-26 13:30:00,143.0,143.04,142.5,142.58,11287.0,136.6687,136.7069,136.1908,136.2673,11287.0
2024-01-26 14:00:00,142.69,142.82,142.62,142.73,10706.0,136.3724,136.4967,136.3055,136.4107,10706.0
2024-01-26 14:30:00,142.74,142.86,142.64,142.76,12696.0,136.4202,136.5349,136.3246,136.4393,12696.0
2024-01-26 15:00:00,142.79,142.89,142.76,142.8,16508.0,136.468,136.5636,136.4393,136.4776,16508.0
2024-01-26 15:30:00,142.82,142.83,142.45,142.64,76938.0,136.4967,136.5062,136.1431,136.3246,76938.0
2024-01-29 09:30:00,142.9,143.68,142.79,142.88,34232.0,136.5731,137.3186,136.468,136.554,34232.0
2024-01-29 10:00:00,142.98,142.98,141.84,141.84,30894.0,136.6496,136.6496,135.5601,135.5601,30894.0
2024-01-29 10:30:00,141.79,142.15,141.71,142.0,20700.0,135.5123,135.8563,135.4358,135.713,20700.0
2024-01-29 11:00:00,141.97,142.18,141.9,142.12,18415.0,135.6843,135.885,135.6174,135.8277,18415.0
2024-01-29 11:30:00,142.1,142.25,142.06,142.25,15577.0,135.8085,135.9519,135.7703,135.9519,15577.0
2024-01-29 12:00:00,142.23,142.54,142.07,142.54,12205.0,135.9328,136.2291,135.7799,136.2291,12205.0
2024-01-29 12:30:00,142.6,142.62,142.36,142.42,8930.0,136.2864,136.3055,136.057,136.1144,8930.0
2024-01-29 13:00:00,142.44,142.45,142.18,142.38,10569.0,136.1335,136.1431,135.885,136.0762,10569.0
2024-01-29 13:30:00,142.41,142.45,142.03,142.06,19857.0,136.1048,136.1431,135.7416,135.7703,19857.0
2024-01-29 14:00:00,142.05,142.22,142.04,142.18,23044.0,135.7608,135.9232,135.7512,135.885,23044.0
2024-01-29 14:30:00,142.19,142.25,142.1,142.19,15615.0,135.8946,135.9519,135.8085,135.8946,15615.0
2024-01-29 15:00:00,142.29,142.84,142.29,142.84,37461.0,135.9901,136.5158,135.9901,136.5158,37461.0
2024-01-29 15:30:00,142.85,143.03,142.62,142.75,81323.0,136.5253,136.6974,136.3055,136.4298,81323.0
2024-01-30 09:30:00,142.55,142.58,141.6,142.2,32464.0,136.2386,136.2673,135.3307,135.9041,32464.0
2024-01-30 10:00:00,142.14,142.22,141.77,141.84,11933.0,135.8468,135.9232,135.4932,135.5601,11933.0
2024-01-30 10:30:00,141.8,142.54,141.64,142.51,13780.0,135.5218,136.2291,135.3689,136.2004,13780.0
2024-01-30 11:00:00,142.51,143.07,142.49,143.07,9715.0,136.2004,136.7356,136.1813,136.7356,9715.0
2024-01-30 11:30:00,143.04,143.17,142.94,143.1,16087.0,136.7069,136.8312,136.6114,136.7643,16087.0
2024-01-30 12:00:00,143.07,143.44,143.05,143.35,12068.0,136.7356,137.0892,136.7165,137.0032,12068.0
2024-01-30 12:30:00,143.32,143.32,143.04,143.11,10559.0,136.9745,136.9745,136.7069,136.7738,10559.0
2024-01-30 13:00:00,143.11,143.25,142.95,143.17,7629.0,136.7738,136.9076,136.6209,136.8312,7629.0
2024-01-30 13:30:00,143.18,143.3,143.09,143.26,11761.0,136.8407,136.9554,136.7547,136.9172,11761.0
2024-01-30 14:00:00,143.26,143.43,143.22,143.27,12878.0,136.9172,137.0797,136.879,136.9267,12878.0
2024-01-30 14:30:00,143.28,143.28,143.02,143.19,13656.0,136.9363,136.9363,136.6878,136.8503,13656.0
2024-01-30 15:00:00,143.21,143.27,142.9,143.25,20870.0,136.8694,136.9267,136.5731,136.9076,20870.0
2024-01-30 15:30:00,143.25,143.28,142.96,143.25,86979.0,136.9076,136.9363,136.6305,136.9076,86979.0
2024-01-31 09:30:00,143.88,144.22,142.06,142.21,22655.0,137.5097,137.8347,135.7703,135.9137,22655.0
2024-01-31 10:00:00,142.1,142.11,141.3,141.81,20656.0,135.8085,135.8181,135.044,135.5314,20656.0
2024-01-31 10:30:00,141.79,142.42,141.71,142.28,21318.0,135.5123,136.1144,135.4358,135.9806,21318.0
2024-01-31 11:00:00,142.41,142.41,141.71,141.74,15205.0,136.1048,136.1048,135.4358,135.4645,15205.0
2024-01-31 11:30:00,141.7,141.71,141.31,141.59,15923.0,135.4263,135.4358,135.0535,135.3211,15923.0
2024-01-31 12:00:00,141.63,141.77,141.42,141.52,9023.0,135.3594,135.4932,135.1587,135.2542,9023.0
2024-01-31 12:30:00,141.62,141.62,141.3,141.56,8124.0,135.3498,135.3498,135.044,135.2925,8124.0
2024-01-31 13:00:00,141.58,141.58,141.08,141.26,11152.0,135.3116,135.3116,134.8337,135.0057,11152.0
2024-01-31 13:30:00,141.3,141.42,141.18,141.36,9369.0,135.044,135.1587,134.9293,135.1013,9369.0
2024-01-31 14:00:00,141.39,141.39,140.6,140.68,13899.0,135.13,135.13,134.375,134.4514,13899.0
2024-01-31 14:30:00,140.71,141.49,140.33,140.38,10930.0,134.4801,135.2256,134.1169,134.1647,10930.0
2024-01-31 15:00:00,140.32,140.51,139.7,140.35,25489.0,134.1074,134.2889,133.5148,134.136,25489.0
2024-01-31 15:30:00,140.28,140.7,140.08,140.22,105002.0,134.0691,134.4705,133.878,134.0118,105002.0
2024-02-01 09:30:00,140.34,140.78,139.37,140.14,47452.0,134.1265,134.547,133.1994,133.9353,47452.0
2024-02-01 10:00:00,139.76,140.48,139.64,140.48,26748.0,133.5722,134.2603,133.4575,134.2603,26748.0
2024-02-01 10:30:00,140.37,140.45,139.63,139.79,33606.0,134.1551,134.2316,133.4479,133.6008,33606.0
2024-02-01 11:00:00,139.75,140.05,139.65,140.03,15240.0,133.5626,133.8493,133.467,133.8302,15240.0
2024-02-01 11:30:00,140.0,140.36,140.0,140.26,13440.0,133.8015,134.1456,133.8015,134.05,13440.0
2024-02-01 12:00:00,140.39,140.9,140.37,140.42,14124.0,134.1743,134.6617,134.1551,134.2029,14124.0
2024-02-01 12:30:00,140.39,141.14,140.37,140.92,12270.0,134.1743,134.8911,134.1551,134.6808,12270.0
2024-02-01 13:00:00,141.0,141.0,140.59,140.86,9395.0,134.7572,134.7572,134.3654,134.6234,9395.0
2024-02-01 13:30:00,140.92,141.39,140.76,141.39,11869.0,134.6808,135.13,134.5279,135.13,11869.0
2024-02-01 14:00:00,141.41,141.71,141.37,141.7,14541.0,135.1491,135.4358,135.1109,135.4263,14541.0
2024-02-01 14:30:00,141.68,141.99,141.45,141.95,18888.0,135.4071,135.7034,135.1873,135.6652,18888.0
2024-02-01 15:00:00,141.98,142.22,141.88,142.19,25533.0,135.6939,135.9232,135.5983,135.8946,25533.0
2024-02-01 15:30:00,142.19,142.69,142.14,142.67,138185.0,135.8946,136.3724,135.8468,136.3533,138185.0
2024-02-02 09:30:00,142.35,142.53,140.95,142.02,39269.0,136.0475,136.2195,134.7095,135.7321,39269.0
2024-02-02 10:00:00,141.85,142.34,141.28,142.0,27452.0,135.5696,136.0379,135.0249,135.713,27452.0
2024-02-02 10:30:00,142.03,142.34,141.9,142.16,66295.0,135.7416,136.0379,135.6174,135.8659,66295.0
2024-02-02 11:00:00,142.21,142.76,141.94,142.71,23353.0,135.9137,136.4393,135.6556,136.3915,23353.0
2024-02-02 11:30:00,142.76,143.26,142.65,142.85,28410.0,136.4393,136.9172,136.3342,136.5253,28410.0
2024-02-02 12:00:00,142.91,142.99,142.33,142.78,30743.0,136.5827,136.6591,136.0284,136.4584,30743.0
2024-02-02 12:30:00,142.76,142.87,142.14,142.53,13403.0,136.4393,136.5445,135.8468,136.2195,13403.0
2024-02-02 13:00:00,142.61,143.13,142.52,143.01,17997.0,136.296,136.7929,136.21,136.6783,17997.0
2024-02-02 13:30:00,143.03,143.24,142.96,143.08,11461.0,136.6974,136.8981,136.6305,136.7452,11461.0
2024-02-02 14:00:00,143.11,143.62,142.96,142.97,19949.0,136.7738,137.2612,136.6305,136.64,19949.0
2024-02-02 14:30:00,143.03,143.33,142.97,143.15,26057.0,136.6974,136.9841,136.64,136.8121,26057.0
2024-02-02 15:00:00,143.18,143.47,143.07,143.37,42143.0,136.8407,137.1179,136.7356,137.0223,42143.0
2024-02-02 15:30:00,143.37,143.37,142.35,142.35,148687.0,137.0223,137.0223,136.0475,136.0475,148687.0
2024-02-05 09:30:00,141.28,142.06,139.82,140.21,86467.0,135.0249,135.7703,133.6295,134.0022,86467.0
2024-02-05 10:00:00,139.92,140.14,139.55,139.62,37994.0,133.7251,133.9353,133.3714,133.4383,37994.0
2024-02-05 10:30:00,139.65,139.98,139.39,139.52,27142.0,133.467,133.7824,133.2185,133.3428,27142.0
2024-02-05 11:00:00,139.68,140.44,139.55,140.08,22046.0,133.4957,134.222,133.3714,133.878,22046.0
2024-02-05 11:30:00,140.02,140.26,139.97,140.18,16075.0,133.8206,134.05,133.7729,133.9736,16075.0
2024-02-05 12:00:00,140.2,140.2,139.8,140.07,20919.0,133.9927,133.9927,133.6104,133.8684,20919.0
2024-02-05 12:30:00,140.11,140.33,139.99,140.28,15666.0,133.9067,134.1169,133.792,134.0691,15666.0
2024-02-05 13:00:00,140.28,140.56,140.1,140.28,10186.0,134.0691,134.3367,133.8971,134.0691,10186.0
2024-02-05 13:30:00,140.21,140.48,140.14,140.33,16999.0,134.0022,134.2603,133.9353,134.1169,16999.0
2024-02-05 14:00:00,140.34,140.56,140.19,140.52,15047.0,134.1265,134.3367,133.9831,134.2985,15047.0
2024-02-05 14:30:00,140.54,140.61,140.2,140.31,19848.0,134.3176,134.3845,133.9927,134.0978,19848.0
2024-02-05 15:00:00,140.34,140.43,139.99,140.2,24247.0,134.1265,134.2125,133.792,133.9927,24247.0
2024-02-05 15:30:00,140.19,140.44,140.0,140.14,96537.0,133.9831,134.222,133.8015,133.9353,96537.0
2024-02-06 09:30:00,139.19,140.32,138.91,140.2,54521.0,133.0274,134.1074,132.7598,133.9927,54521.0
2024-02-06 10:00:00,140.21,140.4,139.86,139.94,48252.0,134.0022,134.1838,133.6677,133.7442,48252.0
2024-02-06 10:30:00,140.02,140.87,139.97,140.76,16885.0,133.8206,134.633,133.7729,134.5279,16885.0
2024-02-06 11:00:00,140.75,140.79,140.45,140.66,19393.0,134.5183,134.5565,134.2316,134.4323,19393.0
2024-02-06 11:30:00,140.67,140.69,139.96,140.12,23671.0,134.4419,134.461,133.7633,133.9162,23671.0
2024-02-06 12:00:00,140.12,140.55,139.99,140.55,17028.0,133.9162,134.3272,133.792,134.3272,17028.0
2024-02-06 12:30:00,140.52,140.8,140.48,140.8,9863.0,134.2985,134.5661,134.2603,134.5661,9863.0
2024-02-06 13:00:00,140.76,140.86,140.53,140.66,10257.0,134.5279,134.6234,134.3081,134.4323,10257.0
2024-02-06 13:30:00,140.66,140.97,140.66,140.89,16100.0,134.4323,134.7286,134.4323,134.6521,16100.0
2024-02-06 14:00:00,140.84,140.85,140.25,140.28,18345.0,134.6043,134.6139,134.0405,134.0691,18345.0
2024-02-06 14:30:00,140.32,140.56,140.27,140.55,25009.0,134.1074,134.3367,134.0596,134.3272,25009.0
2024-02-06 15:00:00,140.5,141.0,140.44,140.92,31894.0,134.2794,134.7572,134.222,134.6808,31894.0
2024-02-06 15:30:00,140.92,141.38,140.73,141.33,106716.0,134.6808,135.1204,134.4992,135.0726,106716.0
2024-02-07 09:30:00,141.74,142.6,141.24,141.33,31980.0,135.4645,136.2864,134.9866,135.0726,31980.0
2024-02-07 10:00:00,141.29,142.33,141.24,142.17,21204.0,135.0344,136.0284,134.9866,135.8754,21204.0
2024-02-07 10:30:00,142.24,142.24,141.6,141.78,20809.0,135.9423,135.9423,135.3307,135.5027,20809.0
2024-02-07 11:00:00,141.84,142.06,141.72,141.99,17271.0,135.5601,135.7703,135.4454,135.7034,17271.0
2024-02-07 11:30:00,142.03,142.14,141.84,142.07,14813.0,135.7416,135.8468,135.5601,135.7799,14813.0
2024-02-07 12:00:00,142.04,142.19,141.9,141.9,18299.0,135.7512,135.8946,135.6174,135.6174,18299.0
2024-02-07 12:30:00,141.9,142.44,141.84,142.43,24202.0,135.6174,136.1335,135.5601,136.1239,24202.0
2024-02-07 13:00:00,142.46,142.84,142.37,142.84,17234.0,136.1526,136.5158,136.0666,136.5158,17234.0
2024-02-07 13:30:00,142.93,142.93,142.29,142.42,66183.0,136.6018,136.6018,135.9901,136.1144,66183.0
2024-02-07 14:00:00,142.55,142.84,142.52,142.75,17059.0,136.2386,136.5158,136.21,136.4298,17059.0
2024-02-07 14:30:00,142.81,142.86,142.4,142.41,29317.0,136.4871,136.5349,136.0953,136.1048,29317.0
2024-02-07 15:00:00,142.42,142.72,142.36,142.67,29840.0,136.1144,136.4011,136.057,136.3533,29840.0
2024-02-07 15:30:00,142.64,142.79,142.34,142.78,105073.0,136.3246,136.468,136.0379,136.4584,105073.0
2024-02-08 09:30:00,141.31,142.1,141.2,141.55,74097.0,135.0535,135.8085,134.9484,135.2829,74097.0
2024-02-08 10:00:00,141.3,142.03,141.3,141.9,16094.0,135.044,135.7416,135.044,135.6174,16094.0
2024-02-08 10:30:00,141.96,142.04,141.45,141.8,24870.0,135.6747,135.7512,135.1873,135.5218,24870.0
2024-02-08 11:00:00,141.86,141.93,141.45,141.59,33913.0,135.5792,135.6461,135.1873,135.3211,33913.0
2024-02-08 11:30:00,141.58,141.68,141.31,141.57,34318.0,135.3116,135.4071,135.0535,135.302,34318.0
2024-02-08 12:00:00,141.52,142.04,141.38,142.01,30660.0,135.2542,135.7512,135.1204,135.7225,30660.0
2024-02-08 12:30:00,142.0,142.03,141.64,141.87,24006.0,135.713,135.7416,135.3689,135.5887,24006.0
2024-02-08 13:00:00,141.89,142.26,141.85,142.1,22487.0,135.6078,135.9615,135.5696,135.8085,22487.0
2024-02-08 13:30:00,142.1,142.12,141.76,141.89,35894.0,135.8085,135.8277,135.4836,135.6078,35894.0
2024-02-08 14:00:00,141.94,142.26,141.9,142.08,32186.0,135.6556,135.9615,135.6174,135.7894,32186.0
2024-02-08 14:30:00,142.09,142.32,141.96,142.13,39420.0,135.799,136.0188,135.6747,135.8372,39420.0
2024-02-08 15:00:00,142.13,142.34,141.91,142.09,48563.0,135.8372,136.0379,135.627,135.799,48563.0
2024-02-08 15:30:00,142.09,142.36,141.83,142.31,176903.0,135.799,136.057,135.5505,136.0092,176903.0
2024-02-09 09:30:00,142.35,142.47,141.43,141.99,29581.0,136.0475,136.1622,135.1682,135.7034,29581.0
2024-02-09 10:00:00,142.01,142.6,141.97,142.34,25608.0,135.7225,136.2864,135.6843,136.0379,25608.0
2024-02-09 10:30:00,142.41,142.48,141.86,141.87,19848.0,136.1048,136.1717,135.5792,135.5887,19848.0
2024-02-09 11:00:00,141.87,142.17,141.59,141.87,22852.0,135.5887,135.8754,135.3211,135.5887,22852.0
2024-02-09 11:30:00,141.83,141.91,141.57,141.89,42770.0,135.5505,135.627,135.302,135.6078,42770.0
2024-02-09 12:00:00,141.92,142.05,141.82,141.88,11539.0,135.6365,135.7608,135.5409,135.5983,11539.0
2024-02-09 12:30:00,141.89,142.13,141.85,142.06,13819.0,135.6078,135.8372,135.5696,135.7703,13819.0
2024-02-09 13:00:00,142.08,142.41,141.95,142.18,16140.0,135.7894,136.1048,135.6652,135.885,16140.0
2024-02-09 13:30:00,142.24,142.42,142.07,142.36,25580.0,135.9423,136.1144,135.7799,136.057,25580.0
2024-02-09 14:00:00,142.34,142.91,142.34,142.81,20546.0,136.0379,136.5827,136.0379,136.4871,20546.0
2024-02-09 14:30:00,142.83,143.02,142.67,142.67,18036.0,136.5062,136.6878,136.3533,136.3533,18036.0
2024-02-09 15:00:00,142.67,142.84,142.36,142.69,34636.0,136.3533,136.5158,136.057,136.3724,34636.0
2024-02-09 15:30:00,142.7,143.21,142.47,143.2,114555.0,136.382,136.8694,136.1622,136.8598,114555.0
2024-02-12 09:30:00,143.54,144.25,143.43,144.08,36919.0,137.1848,137.8634,137.0797,137.7009,36919.0
2024-02-12 10:00:00,144.11,144.89,144.11,144.72,28671.0,137.7296,138.475,137.7296,138.3125,28671.0
2024-02-12 10:30:00,144.73,145.38,144.56,145.2,44500.0,138.3221,138.9433,138.1596,138.7713,44500.0
2024-02-12 11:00:00,145.2,145.52,145.13,145.51,25836.0,138.7713,139.0771,138.7044,139.0676,25836.0
2024-02-12 11:30:00,145.56,145.74,144.95,145.06,31667.0,139.1154,139.2874,138.5324,138.6375,31667.0
2024-02-12 12:00:00,145.03,145.29,144.85,145.01,19862.0,138.6088,138.8573,138.4368,138.5897,19862.0
2024-02-12 12:30:00,145.04,145.3,144.8,145.3,19968.0,138.6184,138.8669,138.389,138.8669,19968.0
2024-02-12 13:00:00,145.32,145.71,145.28,145.54,19230.0,138.886,139.2587,138.8478,139.0962,19230.0
2024-02-12 13:30:00,145.6,145.82,145.36,145.62,33752.0,139.1536,139.3638,138.9242,139.1727,33752.0
2024-02-12 14:00:00,145.64,145.81,145.4,145.48,26022.0,139.1918,139.3543,138.9624,139.0389,26022.0
2024-02-12 14:30:00,145.44,145.88,145.39,145.47,27781.0,139.0007,139.4212,138.9529,139.0293,27781.0
2024-02-12 15:00:00,145.47,145.5,145.23,145.23,32576.0,139.0293,139.058,138.8,138.8,32576.0
2024-02-12 15:30:00,145.22,145.49,145.03,145.1,97683.0,138.7904,139.0485,138.6088,138.6757,97683.0
2024-02-13 09:30:00,143.01,143.6,141.77,142.04,82671.0,136.6783,137.2421,135.4932,135.7512,82671.0
2024-02-13 10:00:00,142.1,142.81,141.9,142.63,57181.0,135.8085,136.4871,135.6174,136.3151,57181.0
2024-02-13 10:30:00,142.7,142.9,142.26,142.47,58235.0,136.382,136.5731,135.9615,136.1622,58235.0
2024-02-13 11:00:00,142.48,143.58,142.29,143.29,36782.0,136.1717,137.223,135.9901,136.9459,36782.0
2024-02-13 11:30:00,143.3,143.56,143.13,143.22,18122.0,136.9554,137.2039,136.7929,136.879,18122.0
2024-02-13 12:00:00,143.21,143.25,142.94,143.0,20047.0,136.8694,136.9076,136.6114,136.6687,20047.0
2024-02-13 12:30:00,142.99,143.19,142.91,143.01,18881.0,136.6591,136.8503,136.5827,136.6783,18881.0
2024-02-13 13:00:00,143.06,143.07,142.62,142.88,18315.0,136.726,136.7356,136.3055,136.554,18315.0
2024-02-13 13:30:00,142.86,142.99,142.75,142.95,17828.0,136.5349,136.6591,136.4298,136.6209,17828.0
2024-02-13 14:00:00,142.96,143.08,142.16,142.16,45703.0,136.6305,136.7452,135.8659,135.8659,45703.0
2024-02-13 14:30:00,142.16,142.59,141.85,141.94,50753.0,135.8659,136.2769,135.5696,135.6556,50753.0
2024-02-13 15:00:00,141.95,142.26,141.79,142.11,61015.0,135.6652,135.9615,135.5123,135.8181,61015.0
2024-02-13 15:30:00,142.11,142.64,141.88,142.4,152785.0,135.8181,136.3246,135.5983,136.0953,152785.0
2024-02-14 09:30:00,143.04,143.67,142.32,143.25,26299.0,136.7069,137.309,136.0188,136.9076,26299.0
2024-02-14 10:00:00,143.19,144.16,143.07,143.8,30444.0,136.8503,137.7773,136.7356,137.4333,30444.0
2024-02-14 10:30:00,143.83,143.84,143.47,143.55,33275.0,137.462,137.4715,137.1179,137.1943,33275.0
2024-02-14 11:00:00,143.5,143.5,143.03,143.43,46250.0,137.1466,137.1466,136.6974,137.0797,46250.0
2024-02-14 11:30:00,143.46,143.5,143.05,143.2,54467.0,137.1083,137.1466,136.7165,136.8598,54467.0
2024-02-14 12:00:00,143.21,143.51,143.09,143.31,32961.0,136.8694,137.1561,136.7547,136.965,32961.0
2024-02-14 12:30:00,143.33,143.48,143.25,143.33,29944.0,136.9841,137.1274,136.9076,136.9841,29944.0
2024-02-14 13:00:00,143.35,143.44,143.15,143.34,42693.0,137.0032,137.0892,136.8121,136.9936,42693.0
2024-02-14 13:30:00,143.36,143.93,143.33,143.85,44414.0,137.0128,137.5575,136.9841,137.4811,44414.0
2024-02-14 14:00:00,143.83,143.95,143.43,143.73,27644.0,137.462,137.5766,137.0797,137.3664,27644.0
2024-02-14 14:30:00,143.7,143.75,143.36,143.45,64144.0,137.3377,137.3855,137.0128,137.0988,64144.0
2024-02-14 15:00:00,143.45,143.49,143.01,143.41,117862.0,137.0988,137.137,136.6783,137.0605,117862.0
2024-02-14 15:30:00,143.42,144.1,143.08,144.06,201740.0,137.0701,137.72,136.7452,137.6818,201740.0
2024-02-15 09:30:00,135.0,139.77,135.0,137.44,156570.0,129.0229,133.5817,129.0229,131.3549,156570.0
2024-02-15 10:00:00,137.42,139.51,137.42,138.94,179642.0,131.3358,133.3332,131.3358,132.7885,179642.0
2024-02-15 10:30:00,138.9,140.48,138.82,140.48,141753.0,132.7502,134.2603,132.6738,134.2603,141753.0
2024-02-15 11:00:00,140.46,141.96,140.02,141.75,146600.0,134.2412,135.6747,133.8206,135.474,146600.0
2024-02-15 11:30:00,141.75,142.12,141.47,142.0,80686.0,135.474,135.8277,135.2064,135.713,80686.0
2024-02-15 12:00:00,142.0,142.87,141.91,142.86,57303.0,135.713,136.5445,135.627,136.5349,57303.0
2024-02-15 12:30:00,142.81,143.03,141.95,141.95,95113.0,136.4871,136.6974,135.6652,135.6652,95113.0
2024-02-15 13:00:00,142.0,142.0,140.24,140.49,58596.0,135.713,135.713,134.0309,134.2698,58596.0
2024-02-15 13:30:00,140.67,141.25,140.43,140.61,73917.0,134.4419,134.9962,134.2125,134.3845,73917.0
2024-02-15 14:00:00,140.64,141.91,140.6,141.86,62968.0,134.4132,135.627,134.375,135.5792,62968.0
2024-02-15 14:30:00,141.89,142.52,141.75,142.34,67331.0,135.6078,136.21,135.474,136.0379,67331.0
2024-02-15 15:00:00,142.44,143.13,142.18,143.1,89639.0,136.1335,136.7929,135.885,136.7643,89639.0
2024-02-15 15:30:00,143.11,143.9,143.1,143.71,269193.0,136.7738,137.5289,136.7643,137.3473,269193.0
2024-02-16 09:30:00,143.09,144.1,142.64,143.44,43674.0,136.7547,137.72,136.3246,137.0892,43674.0
2024-02-16 10:00:00,143.44,144.11,143.19,143.8,27319.0,137.0892,137.7296,136.8503,137.4333,27319.0
2024-02-16 10:30:00,143.87,143.98,143.03,143.09,34796.0,137.5002,137.6053,136.6974,136.7547,34796.0
2024-02-16 11:00:00,143.1,144.22,143.1,144.21,56786.0,136.7643,137.8347,136.7643,137.8251,56786.0
2024-02-16 11:30:00,144.28,144.5,144.0,144.0,20893.0,137.892,138.1023,137.6244,137.6244,20893.0
2024-02-16 12:00:00,144.06,144.36,143.88,144.34,24484.0,137.6818,137.9685,137.5097,137.9494,24484.0
2024-02-16 12:30:00,144.33,144.35,143.77,143.99,27702.0,137.9398,137.9589,137.4046,137.6149,27702.0
2024-02-16 13:00:00,143.95,144.5,143.76,144.41,25935.0,137.5766,138.1023,137.3951,138.0163,25935.0
2024-02-16 13:30:00,144.41,144.5,144.31,144.44,16763.0,138.0163,138.1023,137.9207,138.0449,16763.0
2024-02-16 14:00:00,144.45,144.5,144.0,144.06,20952.0,138.0545,138.1023,137.6244,137.6818,20952.0
2024-02-16 14:30:00,144.05,144.05,143.57,143.77,30080.0,137.6722,137.6722,137.2135,137.4046,30080.0
2024-02-16 15:00:00,143.77,143.82,143.27,143.36,27704.0,137.4046,137.4524,136.9267,137.0128,27704.0
2024-02-16 15:30:00,143.36,143.57,142.78,142.88,146936.0,137.0128,137.2135,136.4584,136.554,146936.0
2024-02-20 09:30:00,142.11,143.6,141.22,143.49,45073.0,135.8181,137.2421,134.9675,137.137,45073.0
2024-02-20 10:00:00,143.49,143.62,142.71,143.36,23935.0,137.137,137.2612,136.3915,137.0128,23935.0
2024-02-20 10:30:00,143.51,143.79,143.19,143.27,36313.0,137.1561,137.4237,136.8503,136.9267,36313.0
2024-02-20 11:00:00,143.37,143.57,143.13,143.34,27078.0,137.0223,137.2135,136.7929,136.9936,27078.0
2024-02-20 11:30:00,143.4,143.79,143.34,143.71,27810.0,137.051,137.4237,136.9936,137.3473,27810.0
2024-02-20 12:00:00,143.71,144.04,143.67,143.93,20860.0,137.3473,137.6627,137.309,137.5575,20860.0
2024-02-20 12:30:00,143.91,144.23,143.84,144.2,19488.0,137.5384,137.8442,137.4715,137.8156,19488.0
2024-02-20 13:00:00,144.19,145.0,144.09,144.94,34437.0,137.806,138.5802,137.7104,138.5228,34437.0
2024-02-20 13:30:00,144.9,144.92,144.37,144.46,12974.0,138.4846,138.5037,137.978,138.0641,12974.0
2024-02-20 14:00:00,144.43,144.47,144.1,144.45,16673.0,138.0354,138.0736,137.72,138.0545,16673.0
2024-02-20 14:30:00,144.47,144.71,144.4,144.4,25266.0,138.0736,138.303,138.0067,138.0067,25266.0
2024-02-20 15:00:00,144.4,144.52,144.22,144.49,36830.0,138.0067,138.1214,137.8347,138.0927,36830.0
2024-02-20 15:30:00,144.5,144.66,143.99,144.28,136117.0,138.1023,138.2552,137.6149,137.892,136117.0
2024-02-21 09:30:00,144.63,144.71,143.3,144.57,18244.0,138.2265,138.303,136.9554,138.1692,18244.0
2024-02-21 10:00:00,144.45,144.92,144.26,144.83,8099.0,138.0545,138.5037,137.8729,138.4177,8099.0
2024-02-21 10:30:00,144.8,145.47,144.8,145.28,18481.0,138.389,139.0293,138.389,138.8478,18481.0
2024-02-21 11:00:00,145.34,145.98,145.25,145.97,40235.0,138.9051,139.5168,138.8191,139.5072,40235.0
2024-02-21 11:30:00,145.95,145.95,145.21,145.23,21143.0,139.4881,139.4881,138.7809,138.8,21143.0
2024-02-21 12:00:00,144.99,145.5,144.89,145.14,116369.0,138.5706,139.058,138.475,138.714,116369.0
2024-02-21 12:30:00,145.18,145.18,144.58,144.98,30522.0,138.7522,138.7522,138.1787,138.561,30522.0
2024-02-21 13:00:00,144.98,145.03,144.6,144.93,37204.0,138.561,138.6088,138.1979,138.5132,37204.0
2024-02-21 13:30:00,144.93,145.02,144.75,144.78,37419.0,138.5132,138.5993,138.3412,138.3699,37419.0
2024-02-21 14:00:00,144.76,145.01,144.31,144.43,36592.0,138.3508,138.5897,137.9207,138.0354,36592.0
2024-02-21 14:30:00,144.37,144.37,143.71,143.99,31095.0,137.978,137.978,137.3473,137.6149,31095.0
2024-02-21 15:00:00,144.0,144.0,143.3,143.72,43888.0,137.6244,137.6244,136.9554,137.3568,43888.0
2024-02-21 15:30:00,143.77,144.52,143.67,144.49,253969.0,137.4046,138.1214,137.309,138.0927,253969.0
2024-02-22 09:30:00,144.67,146.25,144.09,145.57,48089.0,138.2648,139.7748,137.7104,139.1249,48089.0
2024-02-22 10:00:00,145.67,146.11,145.38,145.77,40643.0,139.2205,139.641,138.9433,139.3161,40643.0
2024-02-22 10:30:00,145.75,145.76,145.41,145.63,32019.0,139.2969,139.3065,138.972,139.1823,32019.0
2024-02-22 11:00:00,145.64,145.82,145.51,145.59,19979.0,139.1918,139.3638,139.0676,139.144,19979.0
2024-02-22 11:30:00,145.55,146.3,145.51,146.09,30824.0,139.1058,139.8226,139.0676,139.6219,30824.0
2024-02-22 12:00:00,146.09,146.27,146.08,146.22,23348.0,139.6219,139.7939,139.6123,139.7461,23348.0
2024-02-22 12:30:00,146.2,146.41,146.16,146.17,31949.0,139.727,139.9277,139.6888,139.6983,31949.0
2024-02-22 13:00:00,146.16,146.42,146.0,146.38,29821.0,139.6888,139.9373,139.5359,139.8991,29821.0
2024-02-22 13:30:00,146.38,146.65,146.21,146.34,24977.0,139.8991,140.1571,139.7366,139.8608,24977.0
2024-02-22 14:00:00,146.34,146.44,146.29,146.34,31403.0,139.8608,139.9564,139.813,139.8608,31403.0
2024-02-22 14:30:00,146.32,146.34,146.04,146.08,41489.0,139.8417,139.8608,139.5741,139.6123,41489.0
2024-02-22 15:00:00,146.09,146.69,146.06,146.55,44012.0,139.6219,140.1953,139.5932,140.0615,44012.0
2024-02-22 15:30:00,146.54,146.54,146.04,146.11,145437.0,140.052,140.052,139.5741,139.641,145437.0
2024-02-23 09:30:00,146.28,147.4,146.1,146.7,34183.0,139.8035,140.8739,139.6314,140.2049,34183.0
2024-02-23 10:00:00,146.62,147.24,146.6,147.16,18079.0,140.1284,140.721,140.1093,140.6445,18079.0
2024-02-23 10:30:00,147.22,147.87,147.11,147.61,17189.0,140.7019,141.3231,140.5967,141.0746,17189.0
2024-02-23 11:00:00,147.65,147.92,147.61,147.75,23168.0,141.1128,141.3709,141.0746,141.2084,23168.0
2024-02-23 11:30:00,147.69,147.93,147.45,147.87,65641.0,141.1511,141.3804,140.9217,141.3231,65641.0
2024-02-23 12:00:00,147.83,148.09,147.74,147.74,18689.0,141.2849,141.5333,141.1988,141.1988,18689.0
2024-02-23 12:30:00,147.73,147.76,147.34,147.43,11031.0,141.1893,141.218,140.8165,140.9026,11031.0
2024-02-23 13:00:00,147.42,147.84,147.37,147.84,13635.0,140.893,141.2944,140.8452,141.2944,13635.0
2024-02-23 13:30:00,147.78,147.84,147.49,147.63,12850.0,141.2371,141.2944,140.9599,141.0937,12850.0
2024-02-23 14:00:00,147.65,147.74,147.32,147.52,13810.0,141.1128,141.1988,140.7974,140.9886,13810.0
2024-02-23 14:30:00,147.55,147.64,147.4,147.53,13313.0,141.0172,141.1033,140.8739,140.9981,13313.0
2024-02-23 15:00:00,147.53,147.76,147.51,147.64,18934.0,140.9981,141.218,140.979,141.1033,18934.0
2024-02-23 15:30:00,147.67,148.1,147.61,147.88,99962.0,141.1319,141.5429,141.0746,141.3326,99962.0
2024-02-26 09:30:00,148.83,149.39,148.56,149.16,49459.0,142.2406,142.7758,141.9825,142.556,49459.0
2024-02-26 10:00:00,149.3,149.39,149.03,149.18,24368.0,142.6898,142.7758,142.4317,142.5751,24368.0
2024-02-26 10:30:00,149.18,149.34,148.7,148.88,31251.0,142.5751,142.728,142.1163,142.2884,31251.0
2024-02-26 11:00:00,148.88,149.57,148.76,149.14,24033.0,142.2884,142.9478,142.1737,142.5369,24033.0
2024-02-26 11:30:00,149.15,149.15,148.76,148.94,32479.0,142.5464,142.5464,142.1737,142.3457,32479.0
2024-02-26 12:00:00,148.94,149.03,148.76,149.03,26070.0,142.3457,142.4317,142.1737,142.4317,26070.0
2024-02-26 12:30:00,148.96,148.96,148.73,148.83,20468.0,142.3648,142.3648,142.145,142.2406,20468.0
2024-02-26 13:00:00,148.81,148.85,148.24,148.39,19767.0,142.2215,142.2597,141.6767,141.8201,19767.0
2024-02-26 13:30:00,148.37,148.92,148.37,148.8,59173.0,141.8009,142.3266,141.8009,142.2119,59173.0
2024-02-26 14:00:00,148.83,148.85,148.49,148.72,33368.0,142.2406,142.2597,141.9156,142.1354,33368.0
2024-02-26 14:30:00,148.78,148.97,148.73,148.87,25075.0,142.1928,142.3744,142.145,142.2788,25075.0
2024-02-26 15:00:00,148.84,148.97,148.7,148.82,26280.0,142.2501,142.3744,142.1163,142.231,26280.0
2024-02-26 15:30:00,148.79,148.83,148.4,148.4,115367.0,142.2023,142.2406,141.8296,141.8296,115367.0
2024-02-27 09:30:00,149.58,150.12,148.85,150.0,32734.0,142.9574,143.4735,142.2597,143.3588,32734.0
2024-02-27 10:00:00,150.15,150.7,149.83,150.7,21009.0,143.5021,144.0278,143.1963,144.0278,21009.0
2024-02-27 10:30:00,150.64,150.74,149.95,150.14,33965.0,143.9704,144.066,143.311,143.4926,33965.0
2024-02-27 11:00:00,150.16,150.26,150.04,150.22,20334.0,143.5117,143.6073,143.397,143.569,20334.0
2024-02-27 11:30:00,150.17,150.61,150.17,150.27,22475.0,143.5212,143.9418,143.5212,143.6168,22475.0
2024-02-27 12:00:00,150.29,150.36,150.07,150.07,16261.0,143.6359,143.7028,143.4257,143.4257,16261.0
2024-02-27 12:30:00,150.11,150.4,150.1,150.3,17625.0,143.4639,143.7411,143.4543,143.6455,17625.0
2024-02-27 13:00:00,150.3,150.36,150.17,150.23,15236.0,143.6455,143.7028,143.5212,143.5786,15236.0
2024-02-27 13:30:00,150.21,150.53,150.2,150.5,15177.0,143.5595,143.8653,143.5499,143.8366,15177.0
2024-02-27 14:00:00,150.4,150.53,150.24,150.53,27865.0,143.7411,143.8653,143.5882,143.8653,27865.0
2024-02-27 14:30:00,150.49,150.53,150.29,150.4,23581.0,143.8271,143.8653,143.6359,143.7411,23581.0
2024-02-27 15:00:00,150.4,150.8,150.4,150.79,24626.0,143.7411,144.1234,143.7411,144.1138,24626.0
2024-02-27 15:30:00,150.81,150.84,150.44,150.56,109243.0,144.1329,144.1616,143.7793,143.894,109243.0
2024-02-28 09:30:00,151.05,151.82,150.92,151.16,24921.0,144.3623,145.0982,144.238,144.4674,24921.0
2024-02-28 10:00:00,151.15,152.01,151.08,151.62,56810.0,144.4579,145.2798,144.391,144.9071,56810.0
2024-02-28 10:30:00,151.59,152.49,151.59,152.29,34439.0,144.8784,145.7385,144.8784,145.5474,34439.0
2024-02-28 11:00:00,152.32,152.33,151.57,151.93,23745.0,145.5761,145.5856,144.8593,145.2033,23745.0
2024-02-28 11:30:00,151.97,152.1,151.87,151.94,58431.0,145.2416,145.3658,145.146,145.2129,58431.0
2024-02-28 12:00:00,151.94,152.1,151.8,152.07,31122.0,145.2129,145.3658,145.0791,145.3371,31122.0
2024-02-28 12:30:00,152.04,152.25,151.94,152.25,15939.0,145.3085,145.5092,145.2129,145.5092,15939.0
2024-02-28 13:00:00,152.25,152.53,152.0,152.5,24750.0,145.5092,145.7768,145.2702,145.7481,24750.0
2024-02-28 13:30:00,152.51,152.64,152.37,152.47,21596.0,145.7576,145.8819,145.6238,145.7194,21596.0
2024-02-28 14:00:00,152.51,152.54,152.17,152.21,19235.0,145.7576,145.7863,145.4327,145.4709,19235.0
2024-02-28 14:30:00,152.17,152.17,151.92,152.07,56956.0,145.4327,145.4327,145.1938,145.3371,56956.0
2024-02-28 15:00:00,152.08,152.14,151.9,152.03,65142.0,145.3467,145.404,145.1747,145.2989,65142.0
2024-02-28 15:30:00,152.01,152.22,151.52,151.75,191965.0,145.2798,145.4805,144.8115,145.0313,191965.0
2024-02-29 09:30:00,151.4,151.74,150.84,151.42,72571.0,145.6662,145.9933,145.1274,145.6855,72571.0
2024-02-29 10:00:00,151.43,151.58,150.48,150.85,108940.0,145.6951,145.8394,144.7811,145.137,108940.0
2024-02-29 10:30:00,150.81,150.94,150.19,150.28,61075.0,145.0986,145.2236,144.502,144.5886,61075.0
2024-02-29 11:00:00,150.28,150.42,149.68,149.74,60061.0,144.5886,144.7233,144.0114,144.0691,60061.0
2024-02-29 11:30:00,149.75,149.97,149.12,149.63,73134.0,144.0787,144.2904,143.4726,143.9633,73134.0
2024-02-29 12:00:00,149.63,149.74,149.38,149.52,66669.0,143.9633,144.0691,143.7227,143.8574,66669.0
2024-02-29 12:30:00,149.51,149.72,149.49,149.52,38803.0,143.8478,144.0498,143.8286,143.8574,38803.0
2024-02-29 13:00:00,149.52,149.62,149.47,149.56,37226.0,143.8574,143.9536,143.8093,143.8959,37226.0
2024-02-29 13:30:00,149.52,149.52,149.0,149.29,54867.0,143.8574,143.8574,143.3571,143.6361,54867.0
2024-02-29 14:00:00,149.33,149.58,149.03,149.04,35576.0,143.6746,143.9151,143.386,143.3956,35576.0
2024-02-29 14:30:00,149.04,149.27,149.0,149.13,44431.0,143.3956,143.6169,143.3571,143.4822,44431.0
2024-02-29 15:00:00,149.17,149.21,148.71,148.71,51165.0,143.5207,143.5592,143.0781,143.0781,51165.0
2024-02-29 15:30:00,148.74,149.55,148.61,149.31,229304.0,143.107,143.8863,142.9819,143.6554,229304.0
2024-03-01 09:30:00,148.84,149.38,147.79,148.24,44959.0,143.2032,143.7227,142.1929,142.6259,44959.0
2024-03-01 10:00:00,148.18,148.71,148.18,148.5,40800.0,142.5682,143.0781,142.5682,142.876,40800.0
2024-03-01 10:30:00,148.51,149.33,148.44,149.14,38730.0,142.8857,143.6746,142.8183,143.4918,38730.0
2024-03-01 11:00:00,149.13,149.49,148.5,148.54,42375.0,143.4822,143.8286,142.876,142.9145,42375.0
2024-03-01 11:30:00,148.49,149.0,148.25,148.99,31967.0,142.8664,143.3571,142.6355,143.3475,31967.0
2024-03-01 12:00:00,149.0,149.0,148.7,148.91,26604.0,143.3571,143.3571,143.0685,143.2705,26604.0
2024-03-01 12:30:00,148.87,149.08,148.68,148.69,13529.0,143.232,143.4341,143.0492,143.0589,13529.0
2024-03-01 13:00:00,148.67,148.8,148.55,148.74,13455.0,143.0396,143.1647,142.9242,143.107,13455.0
2024-03-01 13:30:00,148.76,149.26,148.72,148.8,35513.0,143.1262,143.6073,143.0877,143.1647,35513.0
2024-03-01 14:00:00,148.83,148.98,148.78,148.95,29101.0,143.1935,143.3379,143.1454,143.309,29101.0
2024-03-01 14:30:00,149.01,149.09,148.91,148.98,33089.0,143.3667,143.4437,143.2705,143.3379,33089.0
2024-03-01 15:00:00,148.95,149.26,148.93,149.08,39235.0,143.309,143.6073,143.2898,143.4341,39235.0
2024-03-01 15:30:00,149.1,149.29,148.86,149.2,186569.0,143.4533,143.6361,143.2224,143.5495,186569.0
2024-03-04 09:30:00,149.3,150.57,149.21,150.26,21206.0,143.6457,144.8677,143.5592,144.5694,21206.0
2024-03-04 10:00:00,150.22,150.22,149.76,150.07,13164.0,144.5309,144.5309,144.0883,144.3866,13164.0
2024-03-04 10:30:00,150.11,150.59,150.06,150.29,12710.0,144.4251,144.8869,144.377,144.5983,12710.0
2024-03-04 11:00:00,150.21,150.48,150.2,150.44,9285.0,144.5213,144.7811,144.5117,144.7426,9285.0
2024-03-04 11:30:00,150.42,150.59,150.22,150.29,14056.0,144.7233,144.8869,144.5309,144.5983,14056.0
2024-03-04 12:00:00,150.26,150.26,149.97,150.12,12705.0,144.5694,144.5694,144.2904,144.4347,12705.0
2024-03-04 12:30:00,150.12,150.33,150.1,150.18,10891.0,144.4347,144.6367,144.4155,144.4924,10891.0
2024-03-04 13:00:00,150.21,150.31,149.99,150.16,13233.0,144.5213,144.6175,144.3096,144.4732,13233.0
2024-03-04 13:30:00,150.19,150.25,149.99,150.16,21487.0,144.502,144.5598,144.3096,144.4732,21487.0
2024-03-04 14:00:00,150.16,150.19,149.64,149.81,18978.0,144.4732,144.502,143.9729,144.1364,18978.0
2024-03-04 14:30:00,149.8,150.37,149.8,150.25,48180.0,144.1268,144.6752,144.1268,144.5598,48180.0
2024-03-04 15:00:00,150.23,150.36,150.02,150.21,25255.0,144.5405,144.6656,144.3385,144.5213,25255.0
2024-03-04 15:30:00,150.21,150.34,149.72,150.0,157677.0,144.5213,144.6464,144.0498,144.3192,157677.0
2024-03-05 09:30:00,149.93,151.09,149.65,150.45,44511.0,144.2519,145.368,143.9825,144.7522,44511.0
2024-03-05 10:00:00,150.54,150.66,150.2,150.53,22816.0,144.8388,144.9542,144.5117,144.8292,22816.0
2024-03-05 10:30:00,150.55,150.7,150.32,150.52,22720.0,144.8484,144.9927,144.6271,144.8195,22720.0
2024-03-05 11:00:00,150.55,150.65,150.27,150.56,20165.0,144.8484,144.9446,144.579,144.858,20165.0
2024-03-05 11:30:00,150.59,150.79,150.4,150.75,19762.0,144.8869,145.0793,144.7041,145.0408,19762.0
2024-03-05 12:00:00,150.76,150.94,150.56,150.75,32288.0,145.0505,145.2236,144.858,145.0408,32288.0
2024-03-05 12:30:00,150.69,150.72,150.39,150.42,16746.0,144.9831,145.012,144.6945,144.7233,16746.0
2024-03-05 13:00:00,150.44,150.71,150.39,150.67,14516.0,144.7426,145.0024,144.6945,144.9639,14516.0
2024-03-05 13:30:00,150.7,150.86,150.28,150.36,30361.0,144.9927,145.1467,144.5886,144.6656,30361.0
2024-03-05 14:00:00,150.36,150.46,150.0,150.04,38433.0,144.6656,144.7618,144.3192,144.3577,38433.0
2024-03-05 14:30:00,150.03,150.05,149.37,149.61,46666.0,144.3481,144.3673,143.7131,143.944,46666.0
2024-03-05 15:00:00,149.62,149.63,149.14,149.19,32605.0,143.9536,143.9633,143.4918,143.5399,32605.0
2024-03-05 15:30:00,149.19,150.15,149.18,149.96,195714.0,143.5399,144.4636,143.5303,144.2808,195714.0
2024-03-06 09:30:00,150.7,151.39,150.5,150.69,44172.0,144.9927,145.6566,144.8003,144.9831,44172.0
2024-03-06 10:00:00,150.82,150.87,150.3,150.5,20977.0,145.1082,145.1563,144.6079,144.8003,20977.0
2024-03-06 10:30:00,150.43,150.69,149.92,149.98,23123.0,144.733,144.9831,144.2423,144.3,23123.0
2024-03-06 11:00:00,150.04,150.35,150.03,150.26,15047.0,144.3577,144.656,144.3481,144.5694,15047.0
2024-03-06 11:30:00,150.21,150.34,150.05,150.09,16577.0,144.5213,144.6464,144.3673,144.4058,16577.0
2024-03-06 12:00:00,150.12,150.49,150.02,150.26,36941.0,144.4347,144.7907,144.3385,144.5694,36941.0
2024-03-06 12:30:00,150.25,150.67,150.21,150.42,25183.0,144.5598,144.9639,144.5213,144.7233,25183.0
2024-03-06 13:00:00,150.32,150.51,150.2,150.51,18029.0,144.6271,144.8099,144.5117,144.8099,18029.0
2024-03-06 13:30:00,150.47,150.47,149.8,150.04,54475.0,144.7714,144.7714,144.1268,144.3577,54475.0
2024-03-06 14:00:00,149.98,150.24,149.53,149.7,22612.0,144.3,144.5502,143.867,144.0306,22612.0
2024-03-06 14:30:00,149.78,149.88,149.49,149.88,37137.0,144.1076,144.2038,143.8286,144.2038,37137.0
2024-03-06 15:00:00,149.83,150.06,149.68,150.03,15712.0,144.1557,144.377,144.0114,144.3481,15712.0
2024-03-06 15:30:00,150.07,150.35,149.82,149.83,100244.0,144.3866,144.656,144.1461,144.1557,100244.0
2024-03-07 09:30:00,150.84,152.17,150.8,152.01,54085.0,145.1274,146.4071,145.0889,146.2531,54085.0
2024-03-07 10:00:00,152.27,152.6,151.99,152.49,24677.0,146.5033,146.8208,146.2339,146.7149,24677.0
2024-03-07 10:30:00,152.52,152.62,151.8,152.03,75460.0,146.7438,146.84,146.0511,146.2724,75460.0
2024-03-07 11:00:00,152.03,152.39,151.43,151.53,51174.0,146.2724,146.6187,145.6951,145.7913,51174.0
2024-03-07 11:30:00,151.45,151.45,150.8,151.34,23804.0,145.7143,145.7143,145.0889,145.6085,23804.0
2024-03-07 12:00:00,151.35,151.35,150.84,150.89,16322.0,145.6181,145.6181,145.1274,145.1755,16322.0
2024-03-07 12:30:00,150.89,151.2,150.85,151.12,24154.0,145.1755,145.4738,145.137,145.3968,24154.0
2024-03-07 13:00:00,151.18,151.33,150.99,151.17,32618.0,145.4546,145.5989,145.2717,145.4449,32618.0
2024-03-07 13:30:00,151.17,151.2,150.96,151.2,23621.0,145.4449,145.4738,145.2429,145.4738,23621.0
2024-03-07 14:00:00,151.18,151.22,150.87,150.99,22066.0,145.4546,145.493,145.1563,145.2717,22066.0
2024-03-07 14:30:00,150.94,150.97,150.74,150.79,29867.0,145.2236,145.2525,145.0312,145.0793,29867.0
2024-03-07 15:00:00,150.72,150.81,150.58,150.65,39404.0,145.012,145.0986,144.8773,144.9446,39404.0
2024-03-07 15:30:00,150.62,151.22,150.47,150.82,194846.0,144.9158,145.493,144.7714,145.1082,194846.0
2024-03-08 09:30:00,150.83,151.23,150.31,150.64,28980.0,145.1178,145.5027,144.6175,144.935,28980.0
2024-03-08 10:00:00,150.53,150.8,150.06,150.11,31653.0,144.8292,145.0889,144.377,144.4251,31653.0
2024-03-08 10:30:00,150.26,150.94,150.16,150.75,20714.0,144.5694,145.2236,144.4732,145.0408,20714.0
2024-03-08 11:00:00,150.84,151.0,150.47,150.76,24131.0,145.1274,145.2814,144.7714,145.0505,24131.0
2024-03-08 11:30:00,150.82,151.12,150.54,150.96,36380.0,145.1082,145.3968,144.8388,145.2429,36380.0
2024-03-08 12:00:00,150.95,151.24,150.9,151.03,23957.0,145.2333,145.5123,145.1852,145.3102,23957.0
2024-03-08 12:30:00,151.05,151.28,150.93,151.22,19365.0,145.3295,145.5508,145.214,145.493,19365.0
2024-03-08 13:00:00,151.22,151.22,150.87,150.9,22775.0,145.493,145.493,145.1563,145.1852,22775.0
2024-03-08 13:30:00,150.82,151.11,150.75,150.84,28554.0,145.1082,145.3872,145.0408,145.1274,28554.0
2024-03-08 14:00:00,150.84,151.32,150.83,151.31,25551.0,145.1274,145.5892,145.1178,145.5796,25551.0
2024-03-08 14:30:00,151.33,151.36,150.9,150.99,27086.0,145.5989,145.6277,145.1852,145.2717,27086.0
2024-03-08 15:00:00,150.98,151.1,150.82,150.88,42181.0,145.2621,145.3776,145.1082,145.1659,42181.0
2024-03-08 15:30:00,150.87,151.27,150.81,151.01,140845.0,145.1563,145.5411,145.0986,145.291,140845.0
2024-03-11 09:30:00,151.15,152.19,151.07,152.0,82567.0,145.4257,146.4263,145.3487,146.2435,82567.0
2024-03-11 10:00:00,152.0,152.05,151.28,151.28,79696.0,146.2435,146.2916,145.5508,145.5508,79696.0
2024-03-11 10:30:00,151.36,151.67,150.89,151.36,62098.0,145.6277,145.926,145.1755,145.6277,62098.0
2024-03-11 11:00:00,151.37,151.52,150.86,150.96,51429.0,145.6374,145.7817,145.1467,145.2429,51429.0
2024-03-11 11:30:00,151.08,151.48,150.99,151.34,68034.0,145.3583,145.7432,145.2717,145.6085,68034.0
2024-03-11 12:00:00,151.4,151.64,151.17,151.41,42306.0,145.6662,145.8971,145.4449,145.6758,42306.0
2024-03-11 12:30:00,151.42,151.93,151.41,151.56,41971.0,145.6855,146.1761,145.6758,145.8202,41971.0
2024-03-11 13:00:00,151.59,151.83,151.39,151.78,34943.0,145.849,146.0799,145.6566,146.0318,34943.0
2024-03-11 13:30:00,151.76,151.87,151.26,151.72,33180.0,146.0126,146.1184,145.5315,145.9741,33180.0
2024-03-11 14:00:00,151.73,151.96,151.59,151.93,39703.0,145.9837,146.205,145.849,146.1761,39703.0
2024-03-11 14:30:00,151.93,152.2,151.84,152.05,41017.0,146.1761,146.4359,146.0896,146.2916,41017.0
2024-03-11 15:00:00,152.05,152.32,151.93,152.03,43689.0,146.2916,146.5514,146.1761,146.2724,43689.0
2024-03-11 15:30:00,152.01,152.58,151.86,152.42,125782.0,146.2531,146.8015,146.1088,146.6476,125782.0
2024-03-12 09:30:00,152.9,153.16,152.18,153.08,19265.0,147.1094,147.3596,146.4167,147.2826,19265.0
2024-03-12 10:00:00,153.25,154.29,152.97,154.23,50678.0,147.4462,148.4468,147.1768,148.389,50678.0
2024-03-12 10:30:00,154.28,154.4,153.89,154.3,21606.0,148.4371,148.5526,148.0619,148.4564,21606.0
2024-03-12 11:00:00,154.31,154.34,153.67,153.69,22462.0,148.466,148.4949,147.8503,147.8695,22462.0
2024-03-12 11:30:00,153.68,153.85,153.45,153.69,23606.0,147.8599,148.0234,147.6386,147.8695,23606.0
2024-03-12 12:00:00,153.73,154.04,153.42,153.51,27464.0,147.908,148.2062,147.6097,147.6963,27464.0
2024-03-12 12:30:00,153.54,153.6,153.25,153.56,17744.0,147.7252,147.7829,147.4462,147.7444,17744.0
2024-03-12 13:00:00,153.54,153.56,153.03,153.09,30368.0,147.7252,147.7444,147.2345,147.2922,30368.0
2024-03-12 13:30:00,153.08,153.43,153.06,153.43,18474.0,147.2826,147.6193,147.2634,147.6193,18474.0
2024-03-12 14:00:00,153.39,153.54,153.28,153.54,18889.0,147.5809,147.7252,147.475,147.7252,18889.0
2024-03-12 14:30:00,153.54,153.64,153.36,153.53,20579.0,147.7252,147.8214,147.552,147.7156,20579.0
2024-03-12 15:00:00,153.5,153.67,153.42,153.67,19490.0,147.6867,147.8503,147.6097,147.8503,19490.0
2024-03-12 15:30:00,153.66,154.06,153.4,154.01,101757.0,147.8406,148.2255,147.5905,148.1774,101757.0
2024-03-13 09:30:00,154.48,154.48,154.04,154.38,27309.0,148.6296,148.6296,148.2062,148.5334,27309.0
2024-03-13 10:00:00,154.36,154.72,154.36,154.63,19799.0,148.5141,148.8605,148.5141,148.7739,19799.0
2024-03-13 10:30:00,154.63,154.63,153.82,154.08,20078.0,148.7739,148.7739,147.9946,148.2447,20078.0
2024-03-13 11:00:00,154.04,154.13,153.85,154.13,9284.0,148.2062,148.2928,148.0234,148.2928,9284.0
2024-03-13 11:30:00,154.0,154.28,153.95,154.2,12883.0,148.1678,148.4371,148.1196,148.3602,12883.0
2024-03-13 12:00:00,154.19,154.47,154.18,154.47,33008.0,148.3506,148.62,148.3409,148.62,33008.0
2024-03-13 12:30:00,154.56,154.91,154.46,154.71,10947.0,148.7065,149.0433,148.6103,148.8509,10947.0
2024-03-13 13:00:00,154.63,154.72,154.53,154.53,11212.0,148.7739,148.8605,148.6777,148.6777,11212.0
2024-03-13 13:30:00,154.53,154.6,154.25,154.5,12656.0,148.6777,148.745,148.4083,148.6488,12656.0
2024-03-13 14:00:00,154.5,154.86,154.49,154.79,20809.0,148.6488,148.9952,148.6392,148.9278,20809.0
2024-03-13 14:30:00,154.77,154.83,154.4,154.4,35240.0,148.9086,148.9663,148.5526,148.5526,35240.0
2024-03-13 15:00:00,154.4,154.4,153.78,153.85,19556.0,148.5526,148.5526,147.9561,148.0234,19556.0
2024-03-13 15:30:00,153.9,154.17,153.42,153.48,119740.0,148.0715,148.3313,147.6097,147.6674,119740.0
2024-03-14 09:30:00,153.5,153.67,151.83,151.83,21432.0,147.6867,147.8503,146.0799,146.0799,21432.0
2024-03-14 10:00:00,151.89,152.21,151.46,151.56,23238.0,146.1377,146.4455,145.7239,145.8202,23238.0
2024-03-14 10:30:00,151.49,151.98,151.48,151.69,23284.0,145.7528,146.2243,145.7432,145.9452,23284.0
2024-03-14 11:00:00,151.72,151.87,151.5,151.77,16517.0,145.9741,146.1184,145.7624,146.0222,16517.0
2024-03-14 11:30:00,151.83,151.99,151.49,151.98,16021.0,146.0799,146.2339,145.7528,146.2243,16021.0
2024-03-14 12:00:00,151.98,152.0,151.48,151.84,12996.0,146.2243,146.2435,145.7432,146.0896,12996.0
2024-03-14 12:30:00,151.82,151.93,151.6,151.63,9429.0,146.0703,146.1761,145.8586,145.8875,9429.0
2024-03-14 13:00:00,151.57,151.7,151.49,151.56,12576.0,145.8298,145.9549,145.7528,145.8202,12576.0
2024-03-14 13:30:00,151.52,151.97,151.48,151.9,24458.0,145.7817,146.2146,145.7432,146.1473,24458.0
2024-03-14 14:00:00,151.92,152.16,151.92,152.0,21913.0,146.1665,146.3974,146.1665,146.2435,21913.0
2024-03-14 14:30:00,152.02,152.26,151.96,152.05,21095.0,146.2627,146.4936,146.205,146.2916,21095.0
2024-03-14 15:00:00,152.0,152.0,151.5,151.66,19261.0,146.2435,146.2435,145.7624,145.9164,19261.0
2024-03-14 15:30:00,151.63,152.1,151.49,151.89,101480.0,145.8875,146.3397,145.7528,146.1377,101480.0
2024-03-15 09:30:00,151.06,153.92,151.06,153.22,133927.0,145.3391,148.0908,145.3391,147.4173,133927.0
2024-03-15 10:00:00,153.12,154.15,152.93,154.13,26584.0,147.3211,148.3121,147.1383,148.2928,26584.0
2024-03-15 10:30:00,154.02,154.53,153.89,154.45,33503.0,148.187,148.6777,148.0619,148.6007,33503.0
2024-03-15 11:00:00,154.52,154.79,154.32,154.58,26177.0,148.6681,148.9278,148.4756,148.7258,26177.0
2024-03-15 11:30:00,154.62,154.65,154.1,154.3,25366.0,148.7643,148.7931,148.264,148.4564,25366.0
2024-03-15 12:00:00,154.26,154.5,154.23,154.23,22319.0,148.4179,148.6488,148.389,148.389,22319.0
2024-03-15 12:30:00,154.26,154.39,153.94,153.98,27425.0,148.4179,148.543,148.11,148.1485,27425.0
2024-03-15 13:00:00,153.95,154.05,153.78,153.91,24808.0,148.1196,148.2159,147.9561,148.0812,24808.0
2024-03-15 13:30:00,153.92,154.58,153.85,154.5,20652.0,148.0908,148.7258,148.0234,148.6488,20652.0
2024-03-15 14:00:00,154.48,154.62,154.28,154.45,24177.0,148.6296,148.7643,148.4371,148.6007,24177.0
2024-03-15 14:30:00,154.43,154.53,154.07,154.11,25778.0,148.5815,148.6777,148.2351,148.2736,25778.0
2024-03-15 15:00:00,154.1,154.36,154.02,154.3,31750.0,148.264,148.5141,148.187,148.4564,31750.0
2024-03-15 15:30:00,154.33,154.33,153.61,153.67,128752.0,148.4853,148.4853,147.7925,147.8503,128752.0
2024-03-18 09:30:00,154.01,154.58,153.46,154.16,33267.0,148.1774,148.7258,147.6482,148.3217,33267.0
2024-03-18 10:00:00,154.23,154.91,154.05,154.61,25359.0,148.389,149.0433,148.2159,148.7547,25359.0
2024-03-18 10:30:00,154.7,154.94,154.35,154.36,34136.0,148.8412,149.0722,148.5045,148.5141,34136.0
2024-03-18 11:00:00,154.32,154.58,154.18,154.5,20042.0,148.4756,148.7258,148.3409,148.6488,20042.0
2024-03-18 11:30:00,154.52,154.56,154.25,154.47,26243.0,148.6681,148.7065,148.4083,148.62,26243.0
2024-03-18 12:00:00,154.45,154.6,154.19,154.25,20124.0,148.6007,148.745,148.3506,148.4083,20124.0
2024-03-18 12:30:00,154.28,154.48,154.16,154.43,15048.0,148.4371,148.6296,148.3217,148.5815,15048.0
2024-03-18 13:00:00,154.41,154.87,154.41,154.61,22703.0,148.5622,149.0048,148.5622,148.7547,22703.0
2024-03-18 13:30:00,154.63,154.64,154.13,154.33,18809.0,148.7739,148.7835,148.2928,148.4853,18809.0
2024-03-18 14:00:00,154.36,154.42,153.95,154.23,33277.0,148.5141,148.5718,148.1196,148.389,33277.0
2024-03-18 14:30:00,154.27,154.48,154.01,154.24,33671.0,148.4275,148.6296,148.1774,148.3987,33671.0
2024-03-18 15:00:00,154.22,154.29,154.03,154.12,35635.0,148.3794,148.4468,148.1966,148.2832,35635.0
2024-03-18 15:30:00,154.12,154.25,153.25,153.49,142665.0,148.2832,148.4083,147.4462,147.6771,142665.0
2024-03-19 09:30:00,153.77,155.0,153.53,154.28,26539.0,147.9465,149.1299,147.7156,148.4371,26539.0
2024-03-19 10:00:00,154.43,154.93,154.36,154.76,15327.0,148.5815,149.0625,148.5141,148.899,15327.0
2024-03-19 10:30:00,154.75,155.19,154.67,155.11,20807.0,148.8893,149.3127,148.8124,149.2357,20807.0
2024-03-19 11:00:00,155.04,155.06,154.32,154.32,11119.0,149.1684,149.1876,148.4756,148.4756,11119.0
2024-03-19 11:30:00,154.49,154.65,154.32,154.61,10104.0,148.6392,148.7931,148.4756,148.7547,10104.0
2024-03-19 12:00:00,154.63,154.63,154.4,154.41,14125.0,148.7739,148.7739,148.5526,148.5622,14125.0
2024-03-19 12:30:00,154.46,154.96,154.42,154.92,14799.0,148.6103,149.0914,148.5718,149.0529,14799.0
2024-03-19 13:00:00,154.96,155.0,154.67,154.95,11358.0,149.0914,149.1299,148.8124,149.0818,11358.0
2024-03-19 13:30:00,154.99,155.26,154.89,155.05,29132.0,149.1203,149.38,149.024,149.178,29132.0
2024-03-19 14:00:00,155.0,155.2,154.94,155.19,18528.0,149.1299,149.3223,149.0722,149.3127,18528.0
2024-03-19 14:30:00,155.22,155.23,154.76,154.82,11184.0,149.3415,149.3512,148.899,148.9567,11184.0
2024-03-19 15:00:00,154.83,155.08,154.67,154.99,16364.0,148.9663,149.2069,148.8124,149.1203,16364.0
2024-03-19 15:30:00,155.02,155.27,154.92,155.09,73897.0,149.1491,149.3897,149.0529,149.2165,73897.0
2024-03-20 09:30:00,155.54,155.82,155.09,155.55,21529.0,149.6494,149.9188,149.2165,149.6591,21529.0
2024-03-20 10:00:00,155.6,155.63,154.75,155.11,26334.0,149.7072,149.736,148.8893,149.2357,26334.0
2024-03-20 10:30:00,155.07,155.14,154.7,154.85,23336.0,149.1972,149.2646,148.8412,148.9856,23336.0
2024-03-20 11:00:00,154.89,154.89,154.51,154.77,46729.0,149.024,149.024,148.6584,148.9086,46729.0
2024-03-20 11:30:00,154.77,154.89,154.58,154.75,24475.0,148.9086,149.024,148.7258,148.8893,24475.0
2024-03-20 12:00:00,154.75,154.9,154.48,154.64,21395.0,148.8893,149.0337,148.6296,148.7835,21395.0
2024-03-20 12:30:00,154.68,155.02,154.62,154.69,21214.0,148.822,149.1491,148.7643,148.8316,21214.0
2024-03-20 13:00:00,154.67,154.75,154.37,154.4,26631.0,148.8124,148.8893,148.5237,148.5526,26631.0
2024-03-20 13:30:00,154.43,154.77,154.19,154.67,20970.0,148.5815,148.9086,148.3506,148.8124,20970.0
2024-03-20 14:00:00,154.67,155.44,154.63,154.83,68096.0,148.8124,149.5532,148.7739,148.9663,68096.0
2024-03-20 14:30:00,155.12,155.48,154.46,155.11,21141.0,149.2453,149.5917,148.6103,149.2357,21141.0
2024-03-20 15:00:00,155.13,155.29,154.99,155.25,25965.0,149.255,149.4089,149.1203,149.3704,25965.0
2024-03-20 15:30:00,155.25,155.43,154.88,155.33,92561.0,149.3704,149.5436,149.0144,149.4474,92561.0
2024-03-21 09:30:00,155.63,156.92,155.33,156.92,26320.0,149.736,150.9772,149.4474,150.9772,26320.0
2024-03-21 10:00:00,156.8,157.04,156.5,157.03,13387.0,150.8617,151.0926,150.5731,151.083,13387.0
2024-03-21 10:30:00,157.06,157.33,156.91,157.21,12560.0,151.1119,151.3716,150.9675,151.2562,12560.0
2024-03-21 11:00:00,157.19,157.28,156.56,156.59,11794.0,151.2369,151.3235,150.6308,150.6597,11794.0
2024-03-21 11:30:00,156.59,156.85,156.35,156.63,15348.0,150.6597,150.9098,150.4288,150.6982,15348.0
2024-03-21 12:00:00,156.68,156.95,156.5,156.82,12632.0,150.7463,151.006,150.5731,150.881,12632.0
2024-03-21 12:30:00,156.84,157.1,156.71,157.09,12596.0,150.9002,151.1504,150.7751,151.1407,12596.0
2024-03-21 13:00:00,157.08,157.26,156.97,157.26,14075.0,151.1311,151.3043,151.0253,151.3043,14075.0
2024-03-21 13:30:00,157.27,157.7,157.23,157.55,16583.0,151.3139,151.7276,151.2754,151.5833,16583.0
2024-03-21 14:00:00,157.58,157.65,157.38,157.44,16573.0,151.6122,151.6795,151.4197,151.4775,16573.0
2024-03-21 14:30:00,157.37,157.37,157.07,157.21,11146.0,151.4101,151.4101,151.1215,151.2562,11146.0
2024-03-21 15:00:00,157.15,157.42,157.11,157.29,21525.0,151.1985,151.4582,151.16,151.3332,21525.0
2024-03-21 15:30:00,157.29,157.52,157.04,157.39,76020.0,151.3332,151.5544,151.0926,151.4294,76020.0
2024-03-22 09:30:00,157.45,157.77,156.95,157.12,31838.0,151.4871,151.795,151.006,151.1696,31838.0
2024-03-22 10:00:00,157.09,157.09,156.22,156.43,20838.0,151.1407,151.1407,150.3037,150.5057,20838.0
2024-03-22 10:30:00,156.42,156.42,155.98,156.2,27392.0,150.4961,150.4961,150.0728,150.2844,27392.0
2024-03-22 11:00:00,156.2,156.53,156.16,156.38,12049.0,150.2844,150.6019,150.2459,150.4576,12049.0
2024-03-22 11:30:00,156.42,156.6,156.23,156.32,17766.0,150.4961,150.6693,150.3133,150.3999,17766.0
2024-03-22 12:00:00,156.31,156.34,156.08,156.23,12121.0,150.3903,150.4191,150.169,150.3133,12121.0
2024-03-22 12:30:00,156.23,156.27,155.9,155.97,9296.0,150.3133,150.3518,149.9958,150.0631,9296.0
2024-03-22 13:00:00,155.95,156.03,155.74,155.91,13902.0,150.0439,150.1209,149.8419,150.0054,13902.0
2024-03-22 13:30:00,155.91,155.98,155.83,155.87,9726.0,150.0054,150.0728,149.9284,149.9669,9726.0
2024-03-22 14:00:00,155.88,156.09,155.78,156.03,12039.0,149.9766,150.1786,149.8803,150.1209,12039.0
2024-03-22 14:30:00,156.0,156.21,155.91,156.14,12866.0,150.092,150.2941,150.0054,150.2267,12866.0
2024-03-22 15:00:00,156.16,156.16,155.78,156.02,13506.0,150.2459,150.2459,149.8803,150.1113,13506.0
2024-03-22 15:30:00,156.02,156.13,155.83,155.83,70064.0,150.1113,150.2171,149.9284,149.9284,70064.0
2024-03-25 09:30:00,155.88,156.04,155.39,155.42,14658.0,149.9766,150.1305,149.5051,149.534,14658.0
2024-03-25 10:00:00,155.35,155.41,154.24,154.54,15960.0,149.4666,149.5244,148.3987,148.6873,15960.0
2024-03-25 10:30:00,154.53,154.87,154.01,154.7,24093.0,148.6777,149.0048,148.1774,148.8412,24093.0
2024-03-25 11:00:00,154.69,154.76,154.15,154.54,19268.0,148.8316,148.899,148.3121,148.6873,19268.0
2024-03-25 11:30:00,154.46,154.57,154.02,154.22,14713.0,148.6103,148.7162,148.187,148.3794,14713.0
2024-03-25 12:00:00,154.18,154.45,154.08,154.24,18073.0,148.3409,148.6007,148.2447,148.3987,18073.0
2024-03-25 12:30:00,154.2,154.22,153.92,154.06,12843.0,148.3602,148.3794,148.0908,148.2255,12843.0
2024-03-25 13:00:00,154.02,154.45,154.0,154.25,12404.0,148.187,148.6007,148.1678,148.4083,12404.0
2024-03-25 13:30:00,154.21,154.31,153.98,154.23,17187.0,148.3698,148.466,148.1485,148.389,17187.0
2024-03-25 14:00:00,154.25,154.28,154.11,154.17,11339.0,148.4083,148.4371,148.2736,148.3313,11339.0
2024-03-25 14:30:00,154.17,154.19,153.98,154.0,19229.0,148.3313,148.3506,148.1485,148.1678,19229.0
2024-03-25 15:00:00,154.0,154.34,153.95,154.11,20319.0,148.1678,148.4949,148.1196,148.2736,20319.0
2024-03-25 15:30:00,154.09,154.21,153.46,153.61,127653.0,148.2543,148.3698,147.6482,147.7925,127653.0
2024-03-26 09:30:00,153.56,153.78,153.12,153.47,14253.0,147.7444,147.9561,147.3211,147.6578,14253.0
2024-03-26 10:00:00,153.48,153.76,153.3,153.7,12043.0,147.6674,147.9368,147.4943,147.8791,12043.0
2024-03-26 10:30:00,153.61,153.68,153.28,153.32,14937.0,147.7925,147.8599,147.475,147.5135,14937.0
2024-03-26 11:00:00,153.26,153.29,153.07,153.13,10820.0,147.4558,147.4846,147.273,147.3307,10820.0
2024-03-26 11:30:00,153.08,153.37,152.9,153.27,14314.0,147.2826,147.5616,147.1094,147.4654,14314.0
2024-03-26 12:00:00,153.26,153.42,153.12,153.22,15295.0,147.4558,147.6097,147.3211,147.4173,15295.0
2024-03-26 12:30:00,153.18,153.31,153.07,153.27,12687.0,147.3788,147.5039,147.273,147.4654,12687.0
2024-03-26 13:00:00,153.28,153.4,153.17,153.23,9523.0,147.475,147.5905,147.3692,147.4269,9523.0
2024-03-26 13:30:00,153.18,153.28,152.9,153.17,30213.0,147.3788,147.475,147.1094,147.3692,30213.0
2024-03-26 14:00:00,153.14,153.14,152.87,152.89,13360.0,147.3403,147.3403,147.0805,147.0998,13360.0
2024-03-26 14:30:00,152.87,153.15,152.85,153.05,17604.0,147.0805,147.3499,147.0613,147.2537,17604.0
2024-03-26 15:00:00,153.06,153.3,153.0,153.08,18465.0,147.2634,147.4943,147.2056,147.2826,18465.0
2024-03-26 15:30:00,153.12,153.29,152.06,152.46,187042.0,147.3211,147.4846,146.3012,146.6861,187042.0
2024-03-27 09:30:00,153.21,154.42,152.95,154.42,26888.0,147.4077,148.5718,147.1575,148.5718,26888.0
2024-03-27 10:00:00,154.43,155.03,154.2,154.78,19065.0,148.5815,149.1587,148.3602,148.9182,19065.0
2024-03-27 10:30:00,154.78,155.02,154.61,155.02,11775.0,148.9182,149.1491,148.7547,149.1491,11775.0
2024-03-27 11:00:00,154.88,155.16,154.48,154.72,17659.0,149.0144,149.2838,148.6296,148.8605,17659.0
2024-03-27 11:30:00,154.61,154.77,154.45,154.57,11995.0,148.7547,148.9086,148.6007,148.7162,11995.0
2024-03-27 12:00:00,154.67,154.71,154.45,154.55,11100.0,148.8124,148.8509,148.6007,148.6969,11100.0
2024-03-27 12:30:00,154.5,154.66,154.33,154.44,17154.0,148.6488,148.8028,148.4853,148.5911,17154.0
2024-03-27 13:00:00,154.52,154.67,154.27,154.45,12975.0,148.6681,148.8124,148.4275,148.6007,12975.0
2024-03-27 13:30:00,154.41,154.41,154.18,154.34,13801.0,148.5622,148.5622,148.3409,148.4949,13801.0
2024-03-27 14:00:00,154.31,154.46,154.23,154.25,31016.0,148.466,148.6103,148.389,148.4083,31016.0
2024-03-27 14:30:00,154.26,154.56,154.26,154.5,25128.0,148.4179,148.7065,148.4179,148.6488,25128.0
2024-03-27 15:00:00,154.54,154.76,154.44,154.72,27754.0,148.6873,148.899,148.5911,148.8605,27754.0
2024-03-27 15:30:00,154.69,155.26,154.68,155.25,97867.0,148.8316,149.38,148.822,149.3704,97867.0
2024-03-28 09:30:00,155.48,155.78,154.8,154.91,28695.0,149.5917,149.8803,148.9375,149.0433,28695.0
2024-03-28 10:00:00,154.99,155.86,154.93,155.24,23439.0,149.1203,149.9573,149.0625,149.3608,23439.0
2024-03-28 10:30:00,155.27,155.59,155.13,155.39,25928.0,149.3897,149.6975,149.255,149.5051,25928.0
2024-03-28 11:00:00,155.34,155.91,155.21,155.38,36920.0,149.457,150.0054,149.3319,149.4955,36920.0
2024-03-28 11:30:00,155.4,155.58,155.24,155.36,21673.0,149.5147,149.6879,149.3608,149.4762,21673.0
2024-03-28 12:00:00,155.33,155.65,155.2,155.27,16111.0,149.4474,149.7553,149.3223,149.3897,16111.0
2024-03-28 12:30:00,155.23,155.5,155.0,155.25,12126.0,149.3512,149.6109,149.1299,149.3704,12126.0
2024-03-28 13:00:00,155.31,155.36,155.11,155.11,8699.0,149.4281,149.4762,149.2357,149.2357,8699.0
2024-03-28 13:30:00,155.11,155.22,154.98,155.03,13543.0,149.2357,149.3415,149.1106,149.1587,13543.0
2024-03-28 14:00:00,155.06,155.08,154.83,154.97,21646.0,149.1876,149.2069,148.9663,149.101,21646.0
2024-03-28 14:30:00,154.96,155.14,154.67,155.1,16963.0,149.0914,149.2646,148.8124,149.2261,16963.0
2024-03-28 15:00:00,155.1,155.11,154.85,155.02,21516.0,149.2261,149.2357,148.9856,149.1491,21516.0
2024-03-28 15:30:00,155.01,155.08,154.54,154.9,136336.0,149.1395,149.2069,148.6873,149.0337,136336.0
2024-04-01 09:30:00,154.84,155.62,153.42,153.87,26825.0,148.9759,149.7264,147.6097,148.0427,26825.0
2024-04-01 10:00:00,153.87,154.28,153.81,153.87,14256.0,148.0427,148.4371,147.9849,148.0427,14256.0
2024-04-01 10:30:00,153.87,154.37,153.68,154.12,19926.0,148.0427,148.5237,147.8599,148.2832,19926.0
2024-04-01 11:00:00,154.14,154.32,153.91,154.22,20907.0,148.3025,148.4756,148.0812,148.3794,20907.0
2024-04-01 11:30:00,154.22,154.28,153.92,153.97,16631.0,148.3794,148.4371,148.0908,148.1389,16631.0
2024-04-01 12:00:00,153.95,153.95,153.58,153.82,17126.0,148.1196,148.1196,147.7637,147.9946,17126.0
2024-04-01 12:30:00,153.87,154.26,153.87,153.97,11885.0,148.0427,148.4179,148.0427,148.1389,11885.0
2024-04-01 13:00:00,153.94,154.15,153.9,154.15,10703.0,148.11,148.3121,148.0715,148.3121,10703.0
2024-04-01 13:30:00,154.13,154.18,154.0,154.13,11404.0,148.2928,148.3409,148.1678,148.2928,11404.0
2024-04-01 14:00:00,154.1,154.36,154.09,154.23,12851.0,148.264,148.5141,148.2543,148.389,12851.0
2024-04-01 14:30:00,154.2,154.36,154.13,154.18,14586.0,148.3602,148.5141,148.2928,148.3409,14586.0
2024-04-01 15:00:00,154.19,154.22,153.94,154.19,16800.0,148.3506,148.3794,148.11,148.3506,16800.0
2024-04-01 15:30:00,154.22,154.37,153.95,154.27,96114.0,148.3794,148.5237,148.1196,148.4275,96114.0
2024-04-02 09:30:00,154.45,155.29,154.29,155.09,27735.0,148.6007,149.4089,148.4468,149.2165,27735.0
2024-04-02 10:00:00,155.11,155.48,153.77,154.25,46033.0,149.2357,149.5917,147.9465,148.4083,46033.0
2024-04-02 10:30:00,154.25,154.86,154.23,154.45,20735.0,148.4083,148.9952,148.389,148.6007,20735.0
2024-04-02 11:00:00,154.47,154.47,153.85,153.86,15965.0,148.62,148.62,148.0234,148.0331,15965.0
2024-04-02 11:30:00,153.82,154.11,153.59,153.59,15735.0,147.9946,148.2736,147.7733,147.7733,15735.0
2024-04-02 12:00:00,153.56,153.98,153.48,153.86,13116.0,147.7444,148.1485,147.6674,148.0331,13116.0
2024-04-02 12:30:00,153.84,153.84,153.58,153.74,14286.0,148.0138,148.0138,147.7637,147.9176,14286.0
2024-04-02 13:00:00,153.78,153.8,153.54,153.64,9785.0,147.9561,147.9753,147.7252,147.8214,9785.0
2024-04-02 13:30:00,153.61,153.75,153.45,153.6,13886.0,147.7925,147.9272,147.6386,147.7829,13886.0
2024-04-02 14:00:00,153.58,153.82,153.42,153.69,17336.0,147.7637,147.9946,147.6097,147.8695,17336.0
2024-04-02 14:30:00,153.71,153.82,153.6,153.64,17814.0,147.8887,147.9946,147.7829,147.8214,17814.0
2024-04-02 15:00:00,153.66,153.79,153.4,153.4,22169.0,147.8406,147.9657,147.5905,147.5905,22169.0
2024-04-02 15:30:00,153.43,153.82,153.23,153.8,129006.0,147.6193,147.9946,147.4269,147.9753,129006.0
2024-04-03 09:30:00,153.42,153.86,153.32,153.39,21834.0,147.6097,148.0331,147.5135,147.5809,21834.0
2024-04-03 10:00:00,153.64,153.99,153.6,153.73,10267.0,147.8214,148.1581,147.7829,147.908,10267.0
2024-04-03 10:30:00,153.76,154.36,153.76,154.08,10016.0,147.9368,148.5141,147.9368,148.2447,10016.0
2024-04-03 11:00:00,154.02,154.1,153.62,153.62,13693.0,148.187,148.264,147.8021,147.8021,13693.0
2024-04-03 11:30:00,153.67,153.75,153.54,153.56,10636.0,147.8503,147.9272,147.7252,147.7444,10636.0
2024-04-03 12:00:00,153.49,153.62,153.4,153.43,7501.0,147.6771,147.8021,147.5905,147.6193,7501.0
2024-04-03 12:30:00,153.34,153.5,153.19,153.24,8096.0,147.5327,147.6867,147.3884,147.4365,8096.0
2024-04-03 13:00:00,153.22,153.36,153.05,153.28,23250.0,147.4173,147.552,147.2537,147.475,23250.0
2024-04-03 13:30:00,153.25,153.41,153.07,153.25,19344.0,147.4462,147.6001,147.273,147.4462,19344.0
2024-04-03 14:00:00,153.23,153.58,153.21,153.45,17983.0,147.4269,147.7637,147.4077,147.6386,17983.0
2024-04-03 14:30:00,153.28,153.34,153.15,153.21,12459.0,147.475,147.5327,147.3499,147.4077,12459.0
2024-04-03 15:00:00,153.17,153.26,152.81,153.18,36308.0,147.3692,147.4558,147.0228,147.3788,36308.0
2024-04-03 15:30:00,153.17,153.58,153.08,153.13,95203.0,147.3692,147.7637,147.2826,147.3307,95203.0
2024-04-04 09:30:00,154.06,154.06,152.5,153.24,17747.0,148.2255,148.2255,146.7246,147.4365,17747.0
2024-04-04 10:00:00,153.33,153.43,152.66,152.84,8820.0,147.5231,147.6193,146.8785,147.0517,8820.0
2024-04-04 10:30:00,152.73,152.86,151.95,151.95,22455.0,146.9458,147.0709,146.1954,146.1954,22455.0
2024-04-04 11:00:00,151.92,151.98,151.54,151.76,13924.0,146.1665,146.2243,145.8009,146.0126,13924.0
2024-04-04 11:30:00,151.69,151.7,151.19,151.22,16714.0,145.9452,145.9549,145.4642,145.493,16714.0
2024-04-04 12:00:00,151.25,151.41,150.85,150.91,23535.0,145.5219,145.6758,145.137,145.1948,23535.0
2024-04-04 12:30:00,150.84,151.04,150.62,150.74,22836.0,145.1274,145.3199,144.9158,145.0312,22836.0
2024-04-04 13:00:00,150.72,150.86,150.58,150.8,7733.0,145.012,145.1467,144.8773,145.0889,7733.0
2024-04-04 13:30:00,150.75,151.1,150.51,150.56,19216.0,145.0408,145.3776,144.8099,144.858,19216.0
2024-04-04 14:00:00,150.5,150.5,149.55,149.56,23235.0,144.8003,144.8003,143.8863,143.8959,23235.0
2024-04-04 14:30:00,149.49,149.66,149.2,149.3,24750.0,143.8286,143.9921,143.5495,143.6457,24750.0
2024-04-04 15:00:00,149.22,149.6,149.05,149.21,23621.0,143.5688,143.9344,143.4052,143.5592,23621.0
2024-04-04 15:30:00,149.27,149.44,148.79,148.85,101985.0,143.6169,143.7804,143.1551,143.2128,101985.0
2024-04-05 09:30:00,149.23,150.58,149.21,149.21,20311.0,143.5784,144.8773,143.5592,143.5592,20311.0
2024-04-05 10:00:00,149.14,149.45,148.97,149.14,14823.0,143.4918,143.7901,143.3282,143.4918,14823.0
2024-04-05 10:30:00,149.14,149.65,149.07,149.56,10892.0,143.4918,143.9825,143.4245,143.8959,10892.0
2024-04-05 11:00:00,149.59,149.77,149.28,149.77,8689.0,143.9248,144.098,143.6265,144.098,8689.0
2024-04-05 11:30:00,149.75,149.92,149.43,149.88,8363.0,144.0787,144.2423,143.7708,144.2038,8363.0
2024-04-05 12:00:00,149.9,149.9,149.56,149.62,8002.0,144.223,144.223,143.8959,143.9536,8002.0
2024-04-05 12:30:00,149.63,149.82,149.6,149.77,7712.0,143.9633,144.1461,143.9344,144.098,7712.0
2024-04-05 13:00:00,149.75,149.75,149.38,149.5,10849.0,144.0787,144.0787,143.7227,143.8382,10849.0
2024-04-05 13:30:00,149.5,149.56,149.13,149.32,14934.0,143.8382,143.8959,143.4822,143.665,14934.0
2024-04-05 14:00:00,149.32,149.52,149.06,149.35,14826.0,143.665,143.8574,143.4148,143.6939,14826.0
2024-04-05 14:30:00,149.35,149.69,149.35,149.69,21032.0,143.6939,144.021,143.6939,144.021,21032.0
2024-04-05 15:00:00,149.77,149.96,149.7,149.78,22893.0,144.098,144.2808,144.0306,144.1076,22893.0
2024-04-05 15:30:00,149.76,150.09,149.69,149.98,85696.0,144.0883,144.4058,144.021,144.3,85696.0
2024-04-08 09:30:00,150.32,151.35,150.32,151.06,24225.0,144.6271,145.6181,144.6271,145.3391,24225.0
2024-04-08 10:00:00,151.12,151.18,150.56,150.94,16540.0,145.3968,145.4546,144.858,145.2236,16540.0
2024-04-08 10:30:00,150.95,151.02,150.39,150.42,21578.0,145.2333,145.3006,144.6945,144.7233,21578.0
2024-04-08 11:00:00,150.48,150.62,150.23,150.62,23266.0,144.7811,144.9158,144.5405,144.9158,23266.0
2024-04-08 11:30:00,150.62,150.66,150.33,150.41,19924.0,144.9158,144.9542,144.6367,144.7137,19924.0
2024-04-08 12:00:00,150.37,150.69,150.34,150.67,13930.0,144.6752,144.9831,144.6464,144.9639,13930.0
2024-04-08 12:30:00,150.68,150.79,150.45,150.67,19732.0,144.9735,145.0793,144.7522,144.9639,19732.0
2024-04-08 13:00:00,150.71,150.97,150.67,150.94,10368.0,145.0024,145.2525,144.9639,145.2236,10368.0
2024-04-08 13:30:00,150.95,151.18,150.91,151.12,8565.0,145.2333,145.4546,145.1948,145.3968,8565.0
2024-04-08 14:00:00,151.07,151.07,150.75,150.75,8037.0,145.3487,145.3487,145.0408,145.0408,8037.0
2024-04-08 14:30:00,150.71,150.71,150.39,150.58,9227.0,145.0024,145.0024,144.6945,144.8773,9227.0
2024-04-08 15:00:00,150.56,150.65,150.44,150.55,12702.0,144.858,144.9446,144.7426,144.8484,12702.0
2024-04-08 15:30:00,150.56,150.66,150.24,150.39,72091.0,144.858,144.9542,144.5502,144.6945,72091.0
2024-04-09 09:30:00,150.56,151.43,150.46,150.61,19846.0,144.858,145.6951,144.7618,144.9061,19846.0
2024-04-09 10:00:00,150.66,150.66,149.89,149.89,13132.0,144.9542,144.9542,144.2134,144.2134,13132.0
2024-04-09 10:30:00,149.9,149.91,148.96,149.49,14074.0,144.223,144.2326,143.3186,143.8286,14074.0
2024-04-09 11:00:00,149.56,150.18,149.5,150.18,13883.0,143.8959,144.4924,143.8382,144.4924,13883.0
2024-04-09 11:30:00,150.23,150.27,149.95,150.07,12846.0,144.5405,144.579,144.2711,144.3866,12846.0
2024-04-09 12:00:00,150.06,150.63,150.05,150.41,26408.0,144.377,144.9254,144.3673,144.7137,26408.0
2024-04-09 12:30:00,150.46,150.59,150.0,150.14,9636.0,144.7618,144.8869,144.3192,144.4539,9636.0
2024-04-09 13:00:00,150.16,150.43,150.11,150.24,9370.0,144.4732,144.733,144.4251,144.5502,9370.0
2024-04-09 13:30:00,150.23,150.5,150.17,150.38,10905.0,144.5405,144.8003,144.4828,144.6848,10905.0
2024-04-09 14:00:00,150.34,150.35,149.97,150.08,10415.0,144.6464,144.656,144.2904,144.3962,10415.0
2024-04-09 14:30:00,150.12,150.18,149.9,149.99,12346.0,144.4347,144.4924,144.223,144.3096,12346.0
2024-04-09 15:00:00,149.9,150.31,149.72,150.29,13747.0,144.223,144.6175,144.0498,144.5983,13747.0
2024-04-09 15:30:00,150.34,150.53,149.9,150.49,102026.0,144.6464,144.8292,144.223,144.7907,102026.0
2024-04-10 09:30:00,148.92,149.07,147.84,148.65,45051.0,143.2801,143.4245,142.241,143.0204,45051.0
2024-04-10 10:00:00,148.61,149.57,148.38,149.14,28020.0,142.9819,143.9055,142.7606,143.4918,28020.0
2024-04-10 10:30:00,149.06,149.54,148.88,149.0,21702.0,143.4148,143.8767,143.2417,143.3571,21702.0
2024-04-10 11:00:00,149.02,149.08,148.8,149.06,14060.0,143.3764,143.4341,143.1647,143.4148,14060.0
2024-04-10 11:30:00,149.1,149.1,148.28,148.28,10343.0,143.4533,143.4533,142.6644,142.6644,10343.0
2024-04-10 12:00:00,148.24,148.37,148.1,148.22,15453.0,142.6259,142.751,142.4912,142.6067,15453.0
2024-04-10 12:30:00,148.22,148.43,148.12,148.38,12237.0,142.6067,142.8087,142.5104,142.7606,12237.0
2024-04-10 13:00:00,148.37,148.7,147.9,148.64,12195.0,142.751,143.0685,142.2988,143.0107,12195.0
2024-04-10 13:30:00,148.34,148.6,147.95,148.29,14198.0,142.7221,142.9723,142.3469,142.674,14198.0
2024-04-10 14:00:00,148.33,148.47,147.97,148.09,14140.0,142.7125,142.8472,142.3661,142.4816,14140.0
2024-04-10 14:30:00,147.98,148.44,147.94,148.0,19057.0,142.3757,142.8183,142.3373,142.395,19057.0
2024-04-10 15:00:00,147.95,148.69,147.92,148.46,21641.0,142.3469,143.0589,142.318,142.8376,21641.0
2024-04-10 15:30:00,148.43,148.78,148.21,148.28,111220.0,142.8087,143.1454,142.597,142.6644,111220.0
2024-04-11 09:30:00,148.57,149.12,147.43,147.43,55533.0,142.9434,143.4726,141.8466,141.8466,55533.0
2024-04-11 10:00:00,147.55,147.55,146.12,146.23,29902.0,141.962,141.962,140.5862,140.692,29902.0
2024-04-11 10:30:00,146.21,146.72,146.21,146.67,24314.0,140.6728,141.1635,140.6728,141.1154,24314.0
2024-04-11 11:00:00,146.65,146.85,146.03,146.07,17395.0,141.0961,141.2885,140.4996,140.5381,17395.0
2024-04-11 11:30:00,146.07,146.37,145.96,146.23,17945.0,140.5381,140.8267,140.4322,140.692,17945.0
2024-04-11 12:00:00,146.2,146.32,145.97,146.02,13103.0,140.6632,140.7786,140.4419,140.49,13103.0
2024-04-11 12:30:00,146.05,146.14,145.65,145.75,19911.0,140.5188,140.6054,140.134,140.2302,19911.0
2024-04-11 13:00:00,145.73,146.05,145.61,145.74,19307.0,140.211,140.5188,140.0955,140.2206,19307.0
2024-04-11 13:30:00,145.77,146.16,145.65,146.04,16950.0,140.2494,140.6247,140.134,140.5092,16950.0
2024-04-11 14:00:00,146.03,146.28,145.87,146.13,19117.0,140.4996,140.7401,140.3456,140.5958,19117.0
2024-04-11 14:30:00,146.15,146.51,145.95,146.42,29111.0,140.615,140.9614,140.4226,140.8748,29111.0
2024-04-11 15:00:00,146.42,146.56,146.26,146.34,39310.0,140.8748,141.0095,140.7209,140.7979,39310.0
2024-04-11 15:30:00,146.31,146.39,145.96,146.07,122629.0,140.769,140.846,140.4322,140.5381,122629.0
2024-04-12 09:30:00,144.87,145.99,144.78,145.4,23090.0,139.3835,140.4611,139.2969,139.8934,23090.0
2024-04-12 10:00:00,145.25,145.29,144.48,145.04,31728.0,139.7491,139.7876,139.0083,139.5471,31728.0
2024-04-12 10:30:00,144.93,145.17,144.83,145.1,19542.0,139.4412,139.6722,139.345,139.6048,19542.0
2024-04-12 11:00:00,145.03,145.33,145.0,145.18,12079.0,139.5375,139.8261,139.5086,139.6818,12079.0
2024-04-12 11:30:00,145.2,145.23,144.81,144.97,15807.0,139.701,139.7299,139.3258,139.4797,15807.0
2024-04-12 12:00:00,145.04,145.39,145.04,145.14,9779.0,139.5471,139.8838,139.5471,139.6433,9779.0
2024-04-12 12:30:00,145.16,145.16,144.6,144.97,46335.0,139.6625,139.6625,139.1237,139.4797,46335.0
2024-04-12 13:00:00,144.91,145.15,144.74,145.09,26653.0,139.422,139.6529,139.2584,139.5952,26653.0
2024-04-12 13:30:00,145.05,145.49,144.95,145.42,13029.0,139.5567,139.98,139.4605,139.9127,13029.0
2024-04-12 14:00:00,145.38,145.58,145.17,145.51,25130.0,139.8742,140.0666,139.6722,139.9993,25130.0
2024-04-12 14:30:00,145.5,145.68,145.38,145.47,35112.0,139.9897,140.1628,139.8742,139.9608,35112.0
2024-04-12 15:00:00,145.47,145.53,145.07,145.3,48531.0,139.9608,140.0185,139.5759,139.7972,48531.0
2024-04-12 15:30:00,145.24,145.76,145.2,145.38,124087.0,139.7395,140.2398,139.701,139.8742,124087.0
2024-04-15 09:30:00,147.53,147.81,146.1,146.43,60077.0,141.9428,142.2122,140.5669,140.8844,60077.0
2024-04-15 10:00:00,146.48,146.48,144.98,145.26,42199.0,140.9325,140.9325,139.4894,139.7588,42199.0
2024-04-15 10:30:00,145.2,145.46,144.99,145.0,24425.0,139.701,139.9512,139.499,139.5086,24425.0
2024-04-15 11:00:00,145.06,145.81,145.04,145.81,21294.0,139.5663,140.2879,139.5471,140.2879,21294.0
2024-04-15 11:30:00,145.79,146.13,145.68,145.92,24192.0,140.2687,140.5958,140.1628,140.3938,24192.0
2024-04-15 12:00:00,145.99,146.18,145.63,145.66,27638.0,140.4611,140.6439,140.1147,140.1436,27638.0
2024-04-15 12:30:00,145.6,145.76,145.48,145.6,23450.0,140.0859,140.2398,139.9704,140.0859,23450.0
2024-04-15 13:00:00,145.55,145.55,144.91,145.04,28041.0,140.0378,140.0378,139.422,139.5471,28041.0
2024-04-15 13:30:00,145.02,145.4,144.85,145.19,28234.0,139.5278,139.8934,139.3643,139.6914,28234.0
2024-04-15 14:00:00,145.16,145.43,145.0,145.21,32096.0,139.6625,139.9223,139.5086,139.7106,32096.0
2024-04-15 14:30:00,145.17,145.42,144.98,145.24,34254.0,139.6722,139.9127,139.4894,139.7395,34254.0
2024-04-15 15:00:00,145.21,145.27,144.69,144.97,33376.0,139.7106,139.7684,139.2103,139.4797,33376.0
2024-04-15 15:30:00,144.97,145.11,144.3,144.72,150237.0,139.4797,139.6144,138.8351,139.2392,150237.0
2024-04-16 09:30:00,144.67,145.17,144.3,144.88,30037.0,139.1911,139.6722,138.8351,139.3931,30037.0
2024-04-16 10:00:00,144.86,145.55,144.79,145.4,37226.0,139.3739,140.0378,139.3066,139.8934,37226.0
2024-04-16 10:30:00,145.4,145.67,145.08,145.57,42124.0,139.8934,140.1532,139.5856,140.057,42124.0
2024-04-16 11:00:00,145.55,145.62,145.15,145.35,31092.0,140.0378,140.1051,139.6529,139.8453,31092.0
2024-04-16 11:30:00,145.32,145.88,145.26,145.61,20225.0,139.8165,140.3553,139.7588,140.0955,20225.0
2024-04-16 12:00:00,145.55,145.7,145.3,145.47,19455.0,140.0378,140.1821,139.7972,139.9608,19455.0
2024-04-16 12:30:00,145.5,145.84,145.39,145.75,24979.0,139.9897,140.3168,139.8838,140.2302,24979.0
2024-04-16 13:00:00,145.71,145.82,145.48,145.59,19705.0,140.1917,140.2975,139.9704,140.0763,19705.0
2024-04-16 13:30:00,145.61,145.65,145.03,145.26,22212.0,140.0955,140.134,139.5375,139.7588,22212.0
2024-04-16 14:00:00,145.24,145.87,144.64,144.76,27739.0,139.7395,140.3456,139.1622,139.2777,27739.0
2024-04-16 14:30:00,144.78,145.18,144.64,145.09,35806.0,139.2969,139.6818,139.1622,139.5952,35806.0
2024-04-16 15:00:00,145.13,145.19,144.87,145.13,35628.0,139.6337,139.6914,139.3835,139.6337,35628.0
2024-04-16 15:30:00,145.1,145.1,144.51,144.56,123842.0,139.6048,139.6048,139.0372,139.0853,123842.0
2024-04-17 09:30:00,145.31,145.85,144.37,144.71,63187.0,139.8069,140.3264,138.9025,139.2296,63187.0
2024-04-17 10:00:00,144.72,145.23,144.4,144.9,82822.0,139.2392,139.7299,138.9313,139.4124,82822.0
2024-04-17 10:30:00,144.78,144.88,144.13,144.25,135163.0,139.2969,139.3931,138.6715,138.787,135163.0
2024-04-17 11:00:00,144.25,144.48,143.9,144.11,74106.0,138.787,139.0083,138.4503,138.6523,74106.0
2024-04-17 11:30:00,144.15,144.39,143.71,144.18,49644.0,138.6908,138.9217,138.2675,138.7197,49644.0
2024-04-17 12:00:00,144.16,144.33,143.89,144.18,76096.0,138.7004,138.864,138.4406,138.7197,76096.0
2024-04-17 12:30:00,144.16,144.71,144.1,144.54,77000.0,138.7004,139.2296,138.6427,139.066,77000.0
2024-04-17 13:00:00,144.54,144.97,144.41,144.87,46655.0,139.066,139.4797,138.9409,139.3835,46655.0
2024-04-17 13:30:00,144.93,144.93,144.46,144.75,40840.0,139.4412,139.4412,138.989,139.2681,40840.0
2024-04-17 14:00:00,144.75,144.77,144.17,144.28,47526.0,139.2681,139.2873,138.71,138.8159,47526.0
2024-04-17 14:30:00,144.31,144.88,144.24,144.43,57040.0,138.8447,139.3931,138.7774,138.9602,57040.0
2024-04-17 15:00:00,144.4,144.41,144.04,144.21,46741.0,138.9313,138.9409,138.585,138.7485,46741.0
2024-04-17 15:30:00,144.22,144.54,143.99,143.99,212589.0,138.7581,139.066,138.5368,138.5368,212589.0
2024-04-18 09:30:00,155.88,164.45,155.88,158.62,517401.0,149.9766,158.222,149.9766,152.6128,517401.0
2024-04-18 10:00:00,158.63,161.38,158.32,160.93,243147.0,152.6224,155.2683,152.3241,154.8353,243147.0
2024-04-18 10:30:00,161.05,162.21,160.22,161.03,122656.0,154.9508,156.0668,154.1522,154.9315,122656.0
2024-04-18 11:00:00,160.97,161.95,160.33,161.35,166947.0,154.8738,155.8167,154.258,155.2394,166947.0
2024-04-18 11:30:00,161.27,162.7,161.09,162.61,120458.0,155.1624,156.5383,154.9892,156.4517,120458.0
2024-04-18 12:00:00,162.59,162.78,161.84,162.34,88701.0,156.4324,156.6152,155.7108,156.1919,88701.0
2024-04-18 12:30:00,162.34,163.0,161.86,162.08,79788.0,156.1919,156.8269,155.7301,155.9417,79788.0
2024-04-18 13:00:00,162.16,162.23,161.17,161.53,72434.0,156.0187,156.0861,155.0662,155.4126,72434.0
2024-04-18 13:30:00,161.5,162.42,161.19,162.32,86755.0,155.3837,156.2689,155.0855,156.1727,86755.0
2024-04-18 14:00:00,162.38,162.62,161.17,161.67,85763.0,156.2304,156.4613,155.0662,155.5473,85763.0
2024-04-18 14:30:00,161.62,161.77,160.59,160.97,76498.0,155.4992,155.6435,154.5082,154.8738,76498.0
2024-04-18 15:00:00,160.96,161.17,159.52,159.83,177056.0,154.8642,155.0662,153.4787,153.777,177056.0
2024-04-18 15:30:00,159.9,160.25,158.89,160.23,416474.0,153.8443,154.1811,152.8726,154.1618,416474.0
2024-04-19 09:30:00,161.0,162.58,160.26,161.93,119099.0,154.9027,156.4228,154.1907,155.7974,119099.0
2024-04-19 10:00:00,162.03,162.04,160.98,161.81,48047.0,155.8936,155.9033,154.8834,155.682,48047.0
2024-04-19 10:30:00,161.81,161.88,161.33,161.4,40095.0,155.682,155.7493,155.2202,155.2875,40095.0
2024-04-19 11:00:00,161.4,161.88,161.05,161.83,37184.0,155.2875,155.7493,154.9508,155.7012,37184.0
2024-04-19 11:30:00,161.81,162.25,161.81,161.98,41438.0,155.682,156.1053,155.682,155.8455,41438.0
2024-04-19 12:00:00,162.06,162.44,161.88,161.94,39973.0,155.9225,156.2881,155.7493,155.8071,39973.0
2024-04-19 12:30:00,161.83,162.07,161.23,161.48,25635.0,155.7012,155.9321,155.1239,155.3645,25635.0
2024-04-19 13:00:00,161.55,162.04,161.44,161.72,22012.0,155.4318,155.9033,155.326,155.5954,22012.0
2024-04-19 13:30:00,161.72,162.31,161.71,162.09,29615.0,155.5954,156.163,155.5858,155.9514,29615.0
2024-04-19 14:00:00,162.06,162.28,161.73,161.73,33486.0,155.9225,156.1342,155.605,155.605,33486.0
2024-04-19 14:30:00,161.74,162.14,161.47,161.97,45377.0,155.6146,155.9995,155.3549,155.8359,45377.0
2024-04-19 15:00:00,161.95,162.34,161.81,162.22,49022.0,155.8167,156.1919,155.682,156.0764,49022.0
2024-04-19 15:30:00,162.23,162.93,161.97,162.34,371458.0,156.0861,156.7596,155.8359,156.1919,371458.0
2024-04-22 09:30:00,162.81,163.0,161.03,161.46,62588.0,156.6441,156.8269,154.9315,155.3452,62588.0
2024-04-22 10:00:00,161.63,162.05,160.95,162.03,56870.0,155.5088,155.9129,154.8545,155.8936,56870.0
2024-04-22 10:30:00,162.05,162.74,161.77,161.98,43583.0,155.9129,156.5768,155.6435,155.8455,43583.0
2024-04-22 11:00:00,162.03,162.23,161.55,161.8,46062.0,155.8936,156.0861,155.4318,155.6724,46062.0
2024-04-22 11:30:00,161.88,162.15,161.51,162.15,22585.0,155.7493,156.0091,155.3933,156.0091,22585.0
2024-04-22 12:00:00,162.18,162.42,162.03,162.39,36358.0,156.038,156.2689,155.8936,156.24,36358.0
2024-04-22 12:30:00,162.38,162.65,162.21,162.55,43320.0,156.2304,156.4902,156.0668,156.3939,43320.0
2024-04-22 13:00:00,162.55,162.98,162.49,162.87,40984.0,156.3939,156.8077,156.3362,156.7018,40984.0
2024-04-22 13:30:00,162.87,163.54,162.75,163.25,33353.0,156.7018,157.3465,156.5864,157.0674,33353.0
2024-04-22 14:00:00,163.34,163.47,163.18,163.22,29912.0,157.154,157.2791,157.0001,157.0386,29912.0
2024-04-22 14:30:00,163.17,163.26,162.84,163.18,28584.0,156.9905,157.0771,156.673,157.0001,28584.0
2024-04-22 15:00:00,163.15,163.21,162.99,163.17,34079.0,156.9712,157.029,156.8173,156.9905,34079.0
2024-04-22 15:30:00,163.17,163.3,162.49,163.1,213324.0,156.9905,157.1155,156.3362,156.9231,213324.0
2024-04-23 09:30:00,162.61,163.1,161.46,161.55,28689.0,156.4517,156.9231,155.3452,155.4318,28689.0
2024-04-23 10:00:00,161.42,161.92,161.1,161.1,31171.0,155.3067,155.7878,154.9989,154.9989,31171.0
2024-04-23 10:30:00,161.05,162.55,160.92,162.36,29918.0,154.9508,156.3939,154.8257,156.2111,29918.0
2024-04-23 11:00:00,162.36,162.65,162.2,162.38,24549.0,156.2111,156.4902,156.0572,156.2304,24549.0
2024-04-23 11:30:00,162.34,162.68,162.21,162.59,20132.0,156.1919,156.519,156.0668,156.4324,20132.0
2024-04-23 12:00:00,162.61,162.61,162.27,162.33,16972.0,156.4517,156.4517,156.1246,156.1823,16972.0
2024-04-23 12:30:00,162.36,163.07,162.36,162.99,18613.0,156.2111,156.8943,156.2111,156.8173,18613.0
2024-04-23 13:00:00,162.97,163.29,162.64,163.11,23131.0,156.798,157.1059,156.4805,156.9327,23131.0
2024-04-23 13:30:00,163.14,163.86,163.11,163.73,41384.0,156.9616,157.6543,156.9327,157.5293,41384.0
2024-04-23 14:00:00,163.71,163.74,163.24,163.42,24841.0,157.51,157.5389,157.0578,157.231,24841.0
2024-04-23 14:30:00,163.41,163.75,163.35,163.56,27240.0,157.2214,157.5485,157.1637,157.3657,27240.0
2024-04-23 15:00:00,163.55,163.56,163.0,163.01,26728.0,157.3561,157.3657,156.8269,156.8365,26728.0
2024-04-23 15:30:00,163.03,163.6,163.03,163.34,139799.0,156.8558,157.4042,156.8558,157.154,139799.0
2024-04-24 09:30:00,163.07,163.73,162.55,163.13,45749.0,156.8943,157.5293,156.3939,156.952,45749.0
2024-04-24 10:00:00,163.21,163.28,162.69,162.8,22380.0,157.029,157.0963,156.5286,156.6345,22380.0
2024-04-24 10:30:00,162.8,163.2,162.66,162.74,29777.0,156.6345,157.0193,156.4998,156.5768,29777.0
2024-04-24 11:00:00,162.74,162.78,162.03,162.23,63416.0,156.5768,156.6152,155.8936,156.0861,63416.0
2024-04-24 11:30:00,162.31,162.55,162.1,162.44,37944.0,156.163,156.3939,155.961,156.2881,37944.0
2024-04-24 12:00:00,162.47,162.58,161.7,161.89,24671.0,156.317,156.4228,155.5761,155.7589,24671.0
2024-04-24 12:30:00,161.88,161.96,161.55,161.7,17620.0,155.7493,155.8263,155.4318,155.5761,17620.0
2024-04-24 13:00:00,161.69,161.8,161.25,161.41,25045.0,155.5665,155.6724,155.1432,155.2971,25045.0
2024-04-24 13:30:00,161.43,161.97,161.4,161.83,48374.0,155.3164,155.8359,155.2875,155.7012,48374.0
2024-04-24 14:00:00,161.84,161.87,161.5,161.63,27377.0,155.7108,155.7397,155.3837,155.5088,27377.0
2024-04-24 14:30:00,161.62,161.8,161.3,161.49,36286.0,155.4992,155.6724,155.1913,155.3741,36286.0
2024-04-24 15:00:00,161.46,161.81,161.22,161.69,50650.0,155.3452,155.682,155.1143,155.5665,50650.0
2024-04-24 15:30:00,161.71,161.97,161.56,161.8,134002.0,155.5858,155.8359,155.4414,155.6724,134002.0
2024-04-25 09:30:00,161.11,161.6,159.22,159.32,44690.0,155.0085,155.4799,153.1901,153.2863,44690.0
2024-04-25 10:00:00,159.28,159.97,159.25,159.89,43517.0,153.2478,153.9117,153.2189,153.8347,43517.0
2024-04-25 10:30:00,159.97,159.97,159.48,159.59,26435.0,153.9117,153.9117,153.4402,153.546,26435.0
2024-04-25 11:00:00,159.59,159.73,158.95,159.43,35470.0,153.546,153.6807,152.9303,153.3921,35470.0
2024-04-25 11:30:00,159.43,160.01,159.32,160.01,20450.0,153.3921,153.9501,153.2863,153.9501,20450.0
2024-04-25 12:00:00,160.1,160.59,160.08,160.34,22557.0,154.0367,154.5082,154.0175,154.2676,22557.0
2024-04-25 12:30:00,160.27,160.31,159.78,159.91,22812.0,154.2003,154.2388,153.7289,153.8539,22812.0
2024-04-25 13:00:00,159.97,160.08,159.67,159.69,15539.0,153.9117,154.0175,153.623,153.6423,15539.0
2024-04-25 13:30:00,159.68,160.86,159.68,160.69,46915.0,153.6326,154.768,153.6326,154.6044,46915.0
2024-04-25 14:00:00,160.76,160.81,160.37,160.37,45920.0,154.6717,154.7198,154.2965,154.2965,45920.0
2024-04-25 14:30:00,160.4,160.67,160.34,160.59,36674.0,154.3254,154.5851,154.2676,154.5082,36674.0
2024-04-25 15:00:00,160.62,161.55,160.55,161.48,55837.0,154.537,155.4318,154.4697,155.3645,55837.0
2024-04-25 15:30:00,161.46,161.47,160.45,161.06,233473.0,155.3452,155.3549,154.3735,154.9604,233473.0
2024-04-26 09:30:00,160.62,161.98,160.55,161.78,18187.0,154.537,155.8455,154.4697,155.6531,18187.0
2024-04-26 10:00:00,161.78,162.14,160.82,161.03,18633.0,155.6531,155.9995,154.7295,154.9315,18633.0
2024-04-26 10:30:00,160.95,161.45,160.6,160.74,31741.0,154.8545,155.3356,154.5178,154.6525,31741.0
2024-04-26 11:00:00,160.78,160.89,160.04,160.29,42916.0,154.691,154.7968,153.979,154.2195,42916.0
2024-04-26 11:30:00,160.34,160.52,160.16,160.37,28194.0,154.2676,154.4408,154.0945,154.2965,28194.0
2024-04-26 12:00:00,160.37,160.4,160.13,160.18,19776.0,154.2965,154.3254,154.0656,154.1137,19776.0
2024-04-26 12:30:00,160.13,160.3,160.0,160.3,16436.0,154.0656,154.2292,153.9405,154.2292,16436.0
2024-04-26 13:00:00,160.31,160.54,160.12,160.42,21906.0,154.2388,154.4601,154.056,154.3446,21906.0
2024-04-26 13:30:00,160.41,160.62,160.15,160.44,21693.0,154.335,154.537,154.0848,154.3639,21693.0
2024-04-26 14:00:00,160.46,160.79,160.43,160.76,29233.0,154.3831,154.7006,154.3542,154.6717,29233.0
2024-04-26 14:30:00,160.76,160.96,160.51,160.71,32505.0,154.6717,154.8642,154.4312,154.6236,32505.0
2024-04-26 15:00:00,160.68,160.74,160.32,160.48,33363.0,154.5948,154.6525,154.2484,154.4023,33363.0
2024-04-26 15:30:00,160.45,160.58,159.82,159.89,161917.0,154.3735,154.4986,153.7673,153.8347,161917.0
2024-04-29 09:30:00,160.49,161.4,160.49,160.9,30582.0,154.412,155.2875,154.412,154.8064,30582.0
2024-04-29 10:00:00,161.05,161.39,160.5,161.31,30408.0,154.9508,155.2779,154.4216,155.2009,30408.0
2024-04-29 10:30:00,161.29,161.42,160.9,161.1,21898.0,155.1817,155.3067,154.8064,154.9989,21898.0
2024-04-29 11:00:00,161.1,161.36,160.74,161.35,36425.0,154.9989,155.249,154.6525,155.2394,36425.0
2024-04-29 11:30:00,161.43,161.59,161.15,161.51,28215.0,155.3164,155.4703,155.047,155.3933,28215.0
2024-04-29 12:00:00,161.51,161.79,161.46,161.77,17133.0,155.3933,155.6627,155.3452,155.6435,17133.0
2024-04-29 12:30:00,161.78,161.92,161.45,161.71,19074.0,155.6531,155.7878,155.3356,155.5858,19074.0
2024-04-29 13:00:00,161.68,162.06,161.67,161.96,47528.0,155.5569,155.9225,155.5473,155.8263,47528.0
2024-04-29 13:30:00,161.9,161.98,161.67,161.9,28365.0,155.7686,155.8455,155.5473,155.7686,28365.0
2024-04-29 14:00:00,161.9,162.03,161.78,161.95,29771.0,155.7686,155.8936,155.6531,155.8167,29771.0
2024-04-29 14:30:00,161.95,161.95,161.58,161.78,26032.0,155.8167,155.8167,155.4607,155.6531,26032.0
2024-04-29 15:00:00,161.76,161.78,161.21,161.5,20478.0,155.6339,155.6531,155.1047,155.3837,20478.0
2024-04-29 15:30:00,161.45,161.63,161.06,161.38,167154.0,155.3356,155.5088,154.9604,155.2683,167154.0
2024-04-30 09:30:00,160.34,160.37,159.52,159.52,28312.0,154.2676,154.2965,153.4787,153.4787,28312.0
2024-04-30 10:00:00,159.71,159.87,158.39,158.67,21804.0,153.6615,153.8154,152.3915,152.6609,21804.0
2024-04-30 10:30:00,158.59,158.67,158.11,158.55,41625.0,152.5839,152.6609,152.1221,152.5454,41625.0
2024-04-30 11:00:00,158.62,158.65,157.91,158.13,24359.0,152.6128,152.6416,151.9297,152.1413,24359.0
2024-04-30 11:30:00,158.05,158.07,157.59,157.78,21493.0,152.0644,152.0836,151.6218,151.8046,21493.0
2024-04-30 12:00:00,157.83,158.32,157.76,158.01,10857.0,151.8527,152.3241,151.7854,152.0259,10857.0
2024-04-30 12:30:00,157.84,158.0,157.37,157.89,8597.0,151.8623,152.0163,151.4101,151.9104,8597.0
2024-04-30 13:00:00,157.87,157.87,157.54,157.54,7039.0,151.8912,151.8912,151.5737,151.5737,7039.0
2024-04-30 13:30:00,157.48,157.89,157.44,157.89,6868.0,151.516,151.9104,151.4775,151.9104,6868.0
2024-04-30 14:00:00,157.86,157.89,157.16,157.22,11904.0,151.8816,151.9104,151.2081,151.2658,11904.0
2024-04-30 14:30:00,157.22,157.52,157.18,157.41,12755.0,151.2658,151.5544,151.2273,151.4486,12755.0
2024-04-30 15:00:00,157.38,157.54,156.97,157.27,33942.0,151.4197,151.5737,151.0253,151.3139,33942.0
2024-04-30 15:30:00,157.26,157.59,156.91,157.17,121968.0,151.3043,151.6218,150.9675,151.2177,121968.0
2024-05-01 09:30:00,156.87,159.15,156.86,157.09,40015.0,150.9291,153.1227,150.9194,151.1407,40015.0
2024-05-01 10:00:00,157.0,157.23,156.51,156.81,19603.0,151.0541,151.2754,150.5827,150.8713,19603.0
2024-05-01 10:30:00,156.94,157.01,156.6,156.73,12194.0,150.9964,151.0638,150.6693,150.7944,12194.0
2024-05-01 11:00:00,156.62,156.95,156.28,156.92,17286.0,150.6885,151.006,150.3614,150.9772,17286.0
2024-05-01 11:30:00,156.93,157.29,156.82,157.29,18669.0,150.9868,151.3332,150.881,151.3332,18669.0
2024-05-01 12:00:00,157.28,157.67,157.09,157.67,17621.0,151.3235,151.6988,151.1407,151.6988,17621.0
2024-05-01 12:30:00,157.61,157.66,157.3,157.38,11522.0,151.641,151.6891,151.3428,151.4197,11522.0
2024-05-01 13:00:00,157.4,157.64,157.0,157.03,20225.0,151.439,151.6699,151.0541,151.083,20225.0
2024-05-01 13:30:00,157.06,157.41,157.0,157.41,17725.0,151.1119,151.4486,151.0541,151.4486,17725.0
2024-05-01 14:00:00,157.67,157.76,157.22,157.5,29081.0,151.6988,151.7854,151.2658,151.5352,29081.0
2024-05-01 14:30:00,157.45,157.81,156.68,157.61,40544.0,151.4871,151.8335,150.7463,151.641,40544.0
2024-05-01 15:00:00,157.68,158.11,157.47,157.91,21377.0,151.7084,152.1221,151.5063,151.9297,21377.0
2024-05-01 15:30:00,157.91,157.92,156.55,156.75,109635.0,151.9297,151.9393,150.6212,150.8136,109635.0
2024-05-02 09:30:00,157.73,157.73,156.41,157.27,16798.0,151.7565,151.7565,150.4865,151.3139,16798.0
2024-05-02 10:00:00,157.29,157.53,156.6,157.53,15122.0,151.3332,151.5641,150.6693,151.5641,15122.0
2024-05-02 10:30:00,157.49,157.56,156.56,156.92,14386.0,151.5256,151.5929,150.6308,150.9772,14386.0
2024-05-02 11:00:00,156.85,157.21,156.52,156.52,19178.0,150.9098,151.2562,150.5923,150.5923,19178.0
2024-05-02 11:30:00,156.52,157.05,156.46,156.91,14360.0,150.5923,151.1022,150.5346,150.9675,14360.0
2024-05-02 12:00:00,156.84,156.93,156.03,156.39,15568.0,150.9002,150.9868,150.1209,150.4672,15568.0
2024-05-02 12:30:00,156.44,156.55,156.15,156.2,14864.0,150.5153,150.6212,150.2363,150.2844,14864.0
2024-05-02 13:00:00,156.19,156.57,156.14,156.53,10934.0,150.2748,150.6404,150.2267,150.6019,10934.0
2024-05-02 13:30:00,156.62,156.65,156.32,156.47,13236.0,150.6885,150.7174,150.3999,150.5442,13236.0
2024-05-02 14:00:00,156.52,156.69,156.32,156.65,15977.0,150.5923,150.7559,150.3999,150.7174,15977.0
2024-05-02 14:30:00,156.67,157.32,156.58,157.15,39281.0,150.7366,151.362,150.65,151.1985,39281.0
2024-05-02 15:00:00,157.14,157.29,156.8,156.8,49168.0,151.1888,151.3332,150.8617,150.8617,49168.0
2024-05-02 15:30:00,156.73,156.73,155.99,156.35,122666.0,150.7944,150.7944,150.0824,150.4288,122666.0
2024-05-03 09:30:00,157.08,158.26,157.08,158.15,23910.0,151.1311,152.2664,151.1311,152.1606,23910.0
2024-05-03 10:00:00,158.08,158.29,157.34,157.43,15424.0,152.0932,152.2953,151.3813,151.4679,15424.0
2024-05-03 10:30:00,157.43,157.93,157.21,157.23,12548.0,151.4679,151.9489,151.2562,151.2754,12548.0
2024-05-03 11:00:00,157.1,157.34,157.0,157.16,9569.0,151.1504,151.3813,151.0541,151.2081,9569.0
2024-05-03 11:30:00,157.16,157.44,157.12,157.29,9500.0,151.2081,151.4775,151.1696,151.3332,9500.0
2024-05-03 12:00:00,157.33,157.59,157.32,157.59,8361.0,151.3716,151.6218,151.362,151.6218,8361.0
2024-05-03 12:30:00,157.59,157.8,157.56,157.62,7474.0,151.6218,151.8238,151.5929,151.6507,7474.0
2024-05-03 13:00:00,157.65,157.85,157.57,157.59,12754.0,151.6795,151.8719,151.6026,151.6218,12754.0
2024-05-03 13:30:00,157.6,158.06,157.59,158.02,8666.0,151.6314,152.074,151.6218,152.0355,8666.0
2024-05-03 14:00:00,158.0,158.14,157.66,157.77,15993.0,152.0163,152.151,151.6891,151.795,15993.0
2024-05-03 14:30:00,157.74,157.87,157.5,157.58,23889.0,151.7661,151.8912,151.5352,151.6122,23889.0
2024-05-03 15:00:00,157.61,157.81,157.53,157.72,19182.0,151.641,151.8335,151.5641,151.7469,19182.0
2024-05-03 15:30:00,157.69,157.73,157.31,157.37,95319.0,151.718,151.7565,151.3524,151.4101,95319.0
2024-05-06 09:30:00,158.7,159.77,157.8,158.18,23124.0,152.6898,153.7192,151.8238,152.1894,23124.0
2024-05-06 10:00:00,158.15,158.41,157.65,157.77,11661.0,152.1606,152.4107,151.6795,151.795,11661.0
2024-05-06 10:30:00,157.63,157.68,156.88,157.03,20523.0,151.6603,151.7084,150.9387,151.083,20523.0
2024-05-06 11:00:00,157.05,157.27,156.82,156.82,21651.0,151.1022,151.3139,150.881,150.881,21651.0
2024-05-06 11:30:00,156.84,156.95,156.16,156.28,17692.0,150.9002,151.006,150.2459,150.3614,17692.0
2024-05-06 12:00:00,156.22,156.25,155.63,155.75,24390.0,150.3037,150.3325,149.736,149.8515,24390.0
2024-05-06 12:30:00,155.8,155.96,155.58,155.77,17938.0,149.8996,150.0535,149.6879,149.8707,17938.0
2024-05-06 13:00:00,155.8,156.0,155.5,155.8,22356.0,149.8996,150.092,149.6109,149.8996,22356.0
2024-05-06 13:30:00,155.76,155.99,155.44,155.44,28759.0,149.8611,150.0824,149.5532,149.5532,28759.0
2024-05-06 14:00:00,155.46,155.98,155.45,155.88,18952.0,149.5725,150.0728,149.5628,149.9766,18952.0
2024-05-06 14:30:00,155.93,156.05,155.76,155.8,17378.0,150.0247,150.1401,149.8611,149.8996,17378.0
2024-05-06 15:00:00,155.79,155.98,155.62,155.71,27221.0,149.89,150.0728,149.7264,149.813,27221.0
2024-05-06 15:30:00,155.71,156.76,155.49,156.69,151909.0,149.813,150.8232,149.6013,150.7559,151909.0
2024-05-07 09:30:00,157.22,157.75,156.77,157.26,24756.0,151.2658,151.7757,150.8328,151.3043,24756.0
2024-05-07 10:00:00,157.27,157.39,156.3,156.77,35054.0,151.3139,151.4294,150.3806,150.8328,35054.0
2024-05-07 10:30:00,156.7,156.94,156.48,156.61,32148.0,150.7655,150.9964,150.5538,150.6789,32148.0
2024-05-07 11:00:00,156.76,156.76,156.01,156.31,20136.0,150.8232,150.8232,150.1016,150.3903,20136.0
2024-05-07 11:30:00,156.28,156.37,155.78,156.11,23661.0,150.3614,150.448,149.8803,150.1978,23661.0
2024-05-07 12:00:00,156.01,156.15,155.82,156.11,17251.0,150.1016,150.2363,149.9188,150.1978,17251.0
2024-05-07 12:30:00,156.12,156.12,155.58,155.61,23067.0,150.2075,150.2075,149.6879,149.7168,23067.0
2024-05-07 13:00:00,155.7,155.72,155.38,155.5,19272.0,149.8034,149.8226,149.4955,149.6109,19272.0
2024-05-07 13:30:00,155.5,155.72,155.29,155.34,32883.0,149.6109,149.8226,149.4089,149.457,32883.0
2024-05-07 14:00:00,155.36,155.88,155.35,155.82,20643.0,149.4762,149.9766,149.4666,149.9188,20643.0
2024-05-07 14:30:00,155.82,156.06,155.55,155.56,32860.0,149.9188,150.1497,149.6591,149.6687,32860.0
2024-05-07 15:00:00,155.55,155.61,155.26,155.53,59086.0,149.6591,149.7168,149.38,149.6398,59086.0
2024-05-07 15:30:00,155.57,155.67,154.85,154.91,200148.0,149.6783,149.7745,148.9856,149.0433,200148.0
2024-05-08 09:30:00,154.04,154.98,154.04,154.82,21394.0,148.2062,149.1106,148.2062,148.9567,21394.0
2024-05-08 10:00:00,154.81,155.0,154.37,154.49,14027.0,148.9471,149.1299,148.5237,148.6392,14027.0
2024-05-08 10:30:00,154.18,154.6,153.98,154.11,8879.0,148.3409,148.745,148.1485,148.2736,8879.0
2024-05-08 11:00:00,154.03,154.11,153.81,154.0,14429.0,148.1966,148.2736,147.9849,148.1678,14429.0
2024-05-08 11:30:00,154.04,154.12,153.7,154.0,12633.0,148.2062,148.2832,147.8791,148.1678,12633.0
2024-05-08 12:00:00,153.93,154.02,153.64,153.73,19397.0,148.1004,148.187,147.8214,147.908,19397.0
2024-05-08 12:30:00,153.77,153.79,153.52,153.68,10575.0,147.9465,147.9657,147.7059,147.8599,10575.0
2024-05-08 13:00:00,153.66,154.11,153.61,154.07,15872.0,147.8406,148.2736,147.7925,148.2351,15872.0
2024-05-08 13:30:00,153.97,154.18,153.82,154.07,15373.0,148.1389,148.3409,147.9946,148.2351,15373.0
2024-05-08 14:00:00,154.09,154.19,153.85,153.91,11984.0,148.2543,148.3506,148.0234,148.0812,11984.0
2024-05-08 14:30:00,153.91,154.16,153.76,153.85,20716.0,148.0812,148.3217,147.9368,148.0234,20716.0
2024-05-08 15:00:00,153.88,154.53,153.76,154.43,18087.0,148.0523,148.6777,147.9368,148.5815,18087.0
2024-05-08 15:30:00,154.41,154.58,154.04,154.33,156859.0,148.5622,148.7258,148.2062,148.4853,156859.0
2024-05-09 09:30:00,154.84,155.08,154.49,155.08,17282.0,148.9759,149.2069,148.6392,149.2069,17282.0
2024-05-09 10:00:00,154.88,155.15,154.53,154.53,20070.0,149.0144,149.2742,148.6777,148.6777,20070.0
2024-05-09 10:30:00,154.53,155.14,154.35,155.1,23735.0,148.6777,149.2646,148.5045,149.2261,23735.0
2024-05-09 11:00:00,155.14,155.48,154.88,154.94,42526.0,149.2646,149.5917,149.0144,149.0722,42526.0
2024-05-09 11:30:00,154.93,154.97,154.43,154.52,11703.0,149.0625,149.101,148.5815,148.6681,11703.0
2024-05-09 12:00:00,154.56,154.75,154.5,154.71,9670.0,148.7065,148.8893,148.6488,148.8509,9670.0
2024-05-09 12:30:00,154.7,154.86,154.62,154.68,7413.0,148.8412,148.9952,148.7643,148.822,7413.0
2024-05-09 13:00:00,154.7,155.05,154.67,154.97,8682.0,148.8412,149.178,148.8124,149.101,8682.0
2024-05-09 13:30:00,154.97,155.16,154.93,154.96,11950.0,149.101,149.2838,149.0625,149.0914,11950.0
2024-05-09 14:00:00,154.93,155.08,154.83,154.95,11139.0,149.0625,149.2069,148.9663,149.0818,11139.0
2024-05-09 14:30:00,154.96,155.07,154.88,154.97,12334.0,149.0914,149.1972,149.0144,149.101,12334.0
2024-05-09 15:00:00,154.95,155.35,154.86,155.21,14813.0,149.0818,149.4666,148.9952,149.3319,14813.0
2024-05-09 15:30:00,155.18,155.64,155.05,155.33,100652.0,149.3031,149.7456,149.178,149.4474,100652.0
2024-05-10 09:30:00,155.98,155.98,154.36,154.69,23742.0,150.0728,150.0728,148.5141,148.8316,23742.0
2024-05-10 10:00:00,154.59,154.74,154.08,154.45,14138.0,148.7354,148.8797,148.2447,148.6007,14138.0
2024-05-10 10:30:00,154.54,154.87,154.31,154.87,19386.0,148.6873,149.0048,148.466,149.0048,19386.0
2024-05-10 11:00:00,154.82,155.65,154.82,155.47,44437.0,148.9567,149.7553,148.9567,149.5821,44437.0
2024-05-10 11:30:00,155.54,155.54,155.08,155.31,22719.0,149.6494,149.6494,149.2069,149.4281,22719.0
2024-05-10 12:00:00,155.34,155.44,155.09,155.31,11122.0,149.457,149.5532,149.2165,149.4281,11122.0
2024-05-10 12:30:00,155.33,155.44,155.24,155.44,6216.0,149.4474,149.5532,149.3608,149.5532,6216.0
2024-05-10 13:00:00,155.42,155.42,155.2,155.25,8606.0,149.534,149.534,149.3223,149.3704,8606.0
2024-05-10 13:30:00,155.24,155.24,155.06,155.12,7516.0,149.3608,149.3608,149.1876,149.2453,7516.0
2024-05-10 14:00:00,155.07,155.1,154.66,154.87,12954.0,149.1972,149.2261,148.8028,149.0048,12954.0
2024-05-10 14:30:00,154.86,155.1,154.59,155.1,28389.0,148.9952,149.2261,148.7354,149.2261,28389.0
2024-05-10 15:00:00,155.06,155.21,154.67,154.78,21781.0,149.1876,149.3319,148.8124,148.9182,21781.0
2024-05-10 15:30:00,154.78,155.41,154.76,155.34,131785.0,148.9182,149.5244,148.899,149.457,131785.0
2024-05-13 09:30:00,155.82,156.62,155.63,156.53,22483.0,149.9188,150.6885,149.736,150.6019,22483.0
2024-05-13 10:00:00,156.55,157.07,156.37,157.03,29512.0,150.6212,151.1215,150.448,151.083,29512.0
2024-05-13 10:30:00,157.01,157.18,156.85,157.06,31043.0,151.0638,151.2273,150.9098,151.1119,31043.0
2024-05-13 11:00:00,157.1,157.32,156.99,157.04,18935.0,151.1504,151.362,151.0445,151.0926,18935.0
2024-05-13 11:30:00,156.97,157.06,156.9,157.04,20981.0,151.0253,151.1119,150.9579,151.0926,20981.0
2024-05-13 12:00:00,157.02,157.24,157.01,157.08,19959.0,151.0734,151.285,151.0638,151.1311,19959.0
2024-05-13 12:30:00,157.1,157.2,156.83,157.12,33294.0,151.1504,151.2466,150.8906,151.1696,33294.0
2024-05-13 13:00:00,157.11,157.14,156.91,157.09,32457.0,151.16,151.1888,150.9675,151.1407,32457.0
2024-05-13 13:30:00,157.17,157.19,156.9,157.1,13275.0,151.2177,151.2369,150.9579,151.1504,13275.0
2024-05-13 14:00:00,157.12,157.3,156.99,157.27,30569.0,151.1696,151.3428,151.0445,151.3139,30569.0
2024-05-13 14:30:00,157.27,157.42,157.19,157.39,28100.0,151.3139,151.4582,151.2369,151.4294,28100.0
2024-05-13 15:00:00,157.42,157.58,157.3,157.4,24992.0,151.4582,151.6122,151.3428,151.439,24992.0
2024-05-13 15:30:00,157.41,157.61,157.3,157.51,124066.0,151.4486,151.641,151.3428,151.5448,124066.0
2024-05-14 09:30:00,158.65,158.65,157.45,157.64,16151.0,152.6416,152.6416,151.4871,151.6699,16151.0
2024-05-14 10:00:00,157.69,157.74,156.66,156.78,44044.0,151.718,151.7661,150.727,150.8425,44044.0
2024-05-14 10:30:00,156.67,156.85,156.05,156.22,22451.0,150.7366,150.9098,150.1401,150.3037,22451.0
2024-05-14 11:00:00,156.23,156.56,156.23,156.45,28388.0,150.3133,150.6308,150.3133,150.525,28388.0
2024-05-14 11:30:00,156.4,156.54,156.12,156.22,40528.0,150.4769,150.6116,150.2075,150.3037,40528.0
2024-05-14 12:00:00,156.2,156.55,156.15,156.55,11139.0,150.2844,150.6212,150.2363,150.6212,11139.0
2024-05-14 12:30:00,156.58,156.58,155.54,155.6,5562.0,150.65,150.65,149.6494,149.7072,5562.0
2024-05-14 13:00:00,155.31,155.47,155.14,155.29,12129.0,149.4281,149.5821,149.2646,149.4089,12129.0
2024-05-14 13:30:00,155.26,155.65,155.26,155.46,13002.0,149.38,149.7553,149.38,149.5725,13002.0
2024-05-14 14:00:00,155.46,155.58,155.26,155.27,8724.0,149.5725,149.6879,149.38,149.3897,8724.0
2024-05-14 14:30:00,155.25,155.62,155.21,155.22,13654.0,149.3704,149.7264,149.3319,149.3415,13654.0
2024-05-14 15:00:00,155.27,155.28,154.93,154.94,27868.0,149.3897,149.3993,149.0625,149.0722,27868.0
2024-05-14 15:30:00,154.97,155.8,154.95,155.57,68946.0,149.101,149.8996,149.0818,149.6783,68946.0
2024-05-15 09:30:00,156.0,157.17,155.52,155.94,12331.0,150.092,151.2177,149.6302,150.0343,12331.0
2024-05-15 10:00:00,156.08,156.08,155.4,155.66,9553.0,150.169,150.169,149.5147,149.7649,9553.0
2024-05-15 10:30:00,155.5,155.72,155.28,155.28,18255.0,149.6109,149.8226,149.3993,149.3993,18255.0
2024-05-15 11:00:00,155.26,155.31,154.63,154.94,18219.0,149.38,149.4281,148.7739,149.0722,18219.0
2024-05-15 11:30:00,154.99,155.45,154.88,155.43,7678.0,149.1203,149.5628,149.0144,149.5436,7678.0
2024-05-15 12:00:00,155.35,155.49,154.99,155.18,9789.0,149.4666,149.6013,149.1203,149.3031,9789.0
2024-05-15 12:30:00,155.26,155.5,155.15,155.36,9241.0,149.38,149.6109,149.2742,149.4762,9241.0
2024-05-15 13:00:00,155.45,155.5,155.27,155.44,11767.0,149.5628,149.6109,149.3897,149.5532,11767.0
2024-05-15 13:30:00,155.36,155.69,155.12,155.69,12462.0,149.4762,149.7937,149.2453,149.7937,12462.0
2024-05-15 14:00:00,155.78,155.8,155.5,155.64,7029.0,149.8803,149.8996,149.6109,149.7456,7029.0
2024-05-15 14:30:00,155.57,155.57,155.2,155.37,15851.0,149.6783,149.6783,149.3223,149.4859,15851.0
2024-05-15 15:00:00,155.42,155.47,155.17,155.17,11402.0,149.534,149.5821,149.2934,149.2934,11402.0
2024-05-15 15:30:00,155.12,155.36,154.97,155.0,80643.0,149.2453,149.4762,149.101,149.1299,80643.0
2024-05-16 09:30:00,154.74,155.22,153.57,153.68,61505.0,148.8797,149.3415,147.754,147.8599,61505.0
2024-05-16 10:00:00,153.66,154.91,153.66,154.59,9365.0,147.8406,149.0433,147.8406,148.7354,9365.0
2024-05-16 10:30:00,154.56,154.68,153.93,154.17,14637.0,148.7065,148.822,148.1004,148.3313,14637.0
2024-05-16 11:00:00,154.16,154.33,153.98,154.14,12933.0,148.3217,148.4853,148.1485,148.3025,12933.0
2024-05-16 11:30:00,154.13,154.84,154.1,154.78,15814.0,148.2928,148.9759,148.264,148.9182,15814.0
2024-05-16 12:00:00,154.85,155.19,154.8,154.94,9678.0,148.9856,149.3127,148.9375,149.0722,9678.0
2024-05-16 12:30:00,154.8,154.98,154.63,154.72,7678.0,148.9375,149.1106,148.7739,148.8605,7678.0
2024-05-16 13:00:00,154.82,154.87,154.51,154.56,7183.0,148.9567,149.0048,148.6584,148.7065,7183.0
2024-05-16 13:30:00,154.55,154.71,154.3,154.63,7060.0,148.6969,148.8509,148.4564,148.7739,7060.0
2024-05-16 14:00:00,154.65,154.74,154.43,154.66,4433.0,148.7931,148.8797,148.5815,148.8028,4433.0
2024-05-16 14:30:00,154.62,154.96,154.53,154.91,12188.0,148.7643,149.0914,148.6777,149.0433,12188.0
2024-05-16 15:00:00,154.84,154.88,154.53,154.54,8570.0,148.9759,149.0144,148.6777,148.6873,8570.0
2024-05-16 15:30:00,154.56,154.65,154.03,154.09,73629.0,148.7065,148.7931,148.1966,148.2543,73629.0
2024-05-17 09:30:00,154.84,154.84,153.47,153.98,23952.0,148.9759,148.9759,147.6578,148.1485,23952.0
2024-05-17 10:00:00,153.89,153.89,153.23,153.46,10130.0,148.0619,148.0619,147.4269,147.6482,10130.0
2024-05-17 10:30:00,153.36,153.45,153.14,153.39,13669.0,147.552,147.6386,147.3403,147.5809,13669.0
2024-05-17 11:00:00,153.42,153.42,152.56,152.65,13055.0,147.6097,147.6097,146.7823,146.8689,13055.0
2024-05-17 11:30:00,152.52,152.63,152.2,152.56,18690.0,146.7438,146.8496,146.4359,146.7823,18690.0
2024-05-17 12:00:00,152.56,152.78,152.45,152.47,8169.0,146.7823,146.994,146.6765,146.6957,8169.0
2024-05-17 12:30:00,152.47,152.71,152.47,152.57,8809.0,146.6957,146.9266,146.6957,146.7919,8809.0
2024-05-17 13:00:00,152.6,152.68,152.38,152.63,11729.0,146.8208,146.8977,146.6091,146.8496,11729.0
2024-05-17 13:30:00,152.7,152.73,152.44,152.64,9815.0,146.917,146.9458,146.6668,146.8593,9815.0
2024-05-17 14:00:00,152.58,153.04,152.52,153.04,9149.0,146.8015,147.2441,146.7438,147.2441,9149.0
2024-05-17 14:30:00,153.11,153.14,152.83,153.06,9405.0,147.3115,147.3403,147.0421,147.2634,9405.0
2024-05-17 15:00:00,153.03,153.21,152.81,152.84,16818.0,147.2345,147.4077,147.0228,147.0517,16818.0
2024-05-17 15:30:00,152.9,153.06,152.73,152.97,94688.0,147.1094,147.2634,146.9458,147.1768,94688.0
2024-05-20 09:30:00,152.84,152.89,151.76,152.56,26709.0,147.0517,147.0998,146.0126,146.7823,26709.0
2024-05-20 10:00:00,152.62,153.39,152.52,153.39,13970.0,146.84,147.5809,146.7438,147.5809,13970.0
2024-05-20 10:30:00,153.3,153.35,152.81,153.26,17651.0,147.4943,147.5424,147.0228,147.4558,17651.0
2024-05-20 11:00:00,153.32,153.39,153.05,153.3,9398.0,147.5135,147.5809,147.2537,147.4943,9398.0
2024-05-20 11:30:00,153.24,153.44,153.21,153.24,14064.0,147.4365,147.629,147.4077,147.4365,14064.0
2024-05-20 12:00:00,153.24,153.26,152.5,152.5,11147.0,147.4365,147.4558,146.7246,146.7246,11147.0
2024-05-20 12:30:00,152.55,152.88,152.37,152.88,10371.0,146.7727,147.0902,146.5995,147.0902,10371.0
2024-05-20 13:00:00,152.63,152.76,152.31,152.66,11580.0,146.8496,146.9747,146.5418,146.8785,11580.0
2024-05-20 13:30:00,152.77,152.95,152.37,152.43,16536.0,146.9843,147.1575,146.5995,146.6572,16536.0
2024-05-20 14:00:00,152.42,152.64,152.11,152.59,10467.0,146.6476,146.8593,146.3493,146.8112,10467.0
2024-05-20 14:30:00,152.59,152.6,152.38,152.4,16412.0,146.8112,146.8208,146.6091,146.6283,16412.0
2024-05-20 15:00:00,152.4,152.49,152.18,152.24,14113.0,146.6283,146.7149,146.4167,146.4744,14113.0
2024-05-20 15:30:00,152.23,152.39,151.8,152.01,65243.0,146.4648,146.6187,146.0511,146.2531,65243.0
2024-05-21 09:30:00,151.83,152.12,151.03,151.05,20735.0,146.0799,146.359,145.3102,145.3295,20735.0
2024-05-21 10:00:00,151.11,151.74,151.02,151.19,11890.0,145.3872,145.9933,145.3006,145.4642,11890.0
2024-05-21 10:30:00,151.07,151.07,150.44,150.68,32293.0,145.3487,145.3487,144.7426,144.9735,32293.0
2024-05-21 11:00:00,150.62,151.24,150.5,151.17,39572.0,144.9158,145.5123,144.8003,145.4449,39572.0
2024-05-21 11:30:00,151.18,151.22,150.36,150.36,43620.0,145.4546,145.493,144.6656,144.6656,43620.0
2024-05-21 12:00:00,150.44,150.47,150.13,150.24,14274.0,144.7426,144.7714,144.4443,144.5502,14274.0
2024-05-21 12:30:00,150.27,151.04,150.27,150.88,26111.0,144.579,145.3199,144.579,145.1659,26111.0
2024-05-21 13:00:00,150.84,150.94,150.54,150.71,17363.0,145.1274,145.2236,144.8388,145.0024,17363.0
2024-05-21 13:30:00,150.75,151.18,150.7,151.18,27609.0,145.0408,145.4546,144.9927,145.4546,27609.0
2024-05-21 14:00:00,151.24,151.29,150.96,151.17,20043.0,145.5123,145.5604,145.2429,145.4449,20043.0
2024-05-21 14:30:00,151.17,151.19,150.75,151.09,33384.0,145.4449,145.4642,145.0408,145.368,33384.0
2024-05-21 15:00:00,151.03,151.36,150.96,151.27,25163.0,145.3102,145.6277,145.2429,145.5411,25163.0
2024-05-21 15:30:00,151.25,151.56,151.19,151.52,105379.0,145.5219,145.8202,145.4642,145.7817,105379.0
2024-05-22 09:30:00,151.16,151.97,150.33,151.31,22938.0,145.4353,146.2146,144.6367,145.5796,22938.0
2024-05-22 10:00:00,151.17,151.34,150.55,150.84,18119.0,145.4449,145.6085,144.8484,145.1274,18119.0
2024-05-22 10:30:00,150.88,150.95,150.6,150.69,21194.0,145.1659,145.2333,144.8965,144.9831,21194.0
2024-05-22 11:00:00,150.69,150.7,150.11,150.18,18919.0,144.9831,144.9927,144.4251,144.4924,18919.0
2024-05-22 11:30:00,150.19,150.39,150.05,150.17,27019.0,144.502,144.6945,144.3673,144.4828,27019.0
2024-05-22 12:00:00,150.11,150.34,150.09,150.27,13036.0,144.4251,144.6464,144.4058,144.579,13036.0
2024-05-22 12:30:00,150.2,150.5,150.18,150.31,24861.0,144.5117,144.8003,144.4924,144.6175,24861.0
2024-05-22 13:00:00,150.32,150.34,149.91,149.92,10395.0,144.6271,144.6464,144.2326,144.2423,10395.0
2024-05-22 13:30:00,149.91,150.3,149.89,150.21,17318.0,144.2326,144.6079,144.2134,144.5213,17318.0
2024-05-22 14:00:00,150.16,150.29,149.21,149.25,26236.0,144.4732,144.5983,143.5592,143.5976,26236.0
2024-05-22 14:30:00,149.24,149.87,149.22,149.67,38675.0,143.588,144.1942,143.5688,144.0017,38675.0
2024-05-22 15:00:00,149.67,150.0,149.44,149.74,59804.0,144.0017,144.3192,143.7804,144.0691,59804.0
2024-05-22 15:30:00,149.77,150.03,149.01,149.48,195135.0,144.098,144.3481,143.3667,143.8189,195135.0
2024-05-23 09:30:00,149.01,149.01,146.3,146.33,30112.0,143.3667,143.3667,140.7594,140.7882,30112.0
2024-05-23 10:00:00,146.52,146.74,146.0,146.4,21912.0,140.971,141.1827,140.4707,140.8556,21912.0
2024-05-23 10:30:00,146.46,146.73,146.28,146.66,16189.0,140.9133,141.1731,140.7401,141.1057,16189.0
2024-05-23 11:00:00,146.59,147.03,146.42,146.5,13839.0,141.0384,141.4617,140.8748,140.9518,13839.0
2024-05-23 11:30:00,146.47,146.62,146.2,146.47,15446.0,140.9229,141.0672,140.6632,140.9229,15446.0
2024-05-23 12:00:00,146.55,146.7,146.43,146.45,10323.0,140.9999,141.1442,140.8844,140.9037,10323.0
2024-05-23 12:30:00,146.55,146.79,146.35,146.4,21024.0,140.9999,141.2308,140.8075,140.8556,21024.0
2024-05-23 13:00:00,146.34,146.57,146.29,146.56,13216.0,140.7979,141.0191,140.7497,141.0095,13216.0
2024-05-23 13:30:00,146.5,146.51,146.16,146.31,20223.0,140.9518,140.9614,140.6247,140.769,20223.0
2024-05-23 14:00:00,146.31,146.34,145.94,146.03,16594.0,140.769,140.7979,140.413,140.4996,16594.0
2024-05-23 14:30:00,145.98,146.42,145.97,146.25,21226.0,140.4515,140.8748,140.4419,140.7113,21226.0
2024-05-23 15:00:00,146.27,146.35,145.92,146.14,36903.0,140.7305,140.8075,140.3938,140.6054,36903.0
2024-05-23 15:30:00,146.2,146.23,145.56,145.69,78082.0,140.6632,140.692,140.0474,140.1725,78082.0
2024-05-24 09:30:00,146.28,146.67,145.41,145.41,27331.0,140.7401,141.1154,139.9031,139.9031,27331.0
2024-05-24 10:00:00,145.52,146.06,145.45,145.86,9962.0,140.0089,140.5285,139.9416,140.336,9962.0
2024-05-24 10:30:00,145.81,145.82,145.15,145.5,13483.0,140.2879,140.2975,139.6529,139.9897,13483.0
2024-05-24 11:00:00,145.54,145.88,145.46,145.47,10274.0,140.0281,140.3553,139.9512,139.9608,10274.0
2024-05-24 11:30:00,145.46,145.63,145.14,145.52,19461.0,139.9512,140.1147,139.6433,140.0089,19461.0
2024-05-24 12:00:00,145.58,145.65,145.46,145.57,6580.0,140.0666,140.134,139.9512,140.057,6580.0
2024-05-24 12:30:00,145.62,145.78,145.48,145.61,13200.0,140.1051,140.2591,139.9704,140.0955,13200.0
2024-05-24 13:00:00,145.64,145.81,145.58,145.69,10339.0,140.1244,140.2879,140.0666,140.1725,10339.0
2024-05-24 13:30:00,145.66,145.82,145.49,145.53,10097.0,140.1436,140.2975,139.98,140.0185,10097.0
2024-05-24 14:00:00,145.54,145.59,145.1,145.1,7821.0,140.0281,140.0763,139.6048,139.6048,7821.0
2024-05-24 14:30:00,145.12,145.42,145.11,145.18,18913.0,139.6241,139.9127,139.6144,139.6818,18913.0
2024-05-24 15:00:00,145.24,145.29,145.07,145.22,15961.0,139.7395,139.7876,139.5759,139.7203,15961.0
2024-05-24 15:30:00,145.18,145.37,144.93,145.23,53581.0,139.6818,139.8646,139.4412,139.7299,53581.0
2024-05-28 09:30:00,144.96,145.75,144.29,144.55,19796.0,139.4701,140.2302,138.8255,139.0756,19796.0
2024-05-28 10:00:00,144.61,144.76,144.3,144.48,18116.0,139.1334,139.2777,138.8351,139.0083,18116.0
2024-05-28 10:30:00,144.51,144.51,143.92,144.05,18999.0,139.0372,139.0372,138.4695,138.5946,18999.0
2024-05-28 11:00:00,143.99,144.29,143.88,144.14,20632.0,138.5368,138.8255,138.431,138.6812,20632.0
2024-05-28 11:30:00,144.15,144.19,143.49,143.74,26711.0,138.6908,138.7293,138.0558,138.2963,26711.0
2024-05-28 12:00:00,143.74,143.74,143.26,143.4,9209.0,138.2963,138.2963,137.8345,137.9692,9209.0
2024-05-28 12:30:00,143.39,143.56,142.87,142.87,9828.0,137.9596,138.1231,137.4593,137.4593,9828.0
2024-05-28 13:00:00,142.82,143.01,142.66,142.82,12018.0,137.4112,137.594,137.2572,137.4112,12018.0
2024-05-28 13:30:00,142.92,143.0,142.52,142.56,14700.0,137.5074,137.5843,137.1225,137.161,14700.0
2024-05-28 14:00:00,142.51,142.57,142.2,142.32,10722.0,137.1129,137.1706,136.8146,136.9301,10722.0
2024-05-28 14:30:00,142.09,142.19,141.89,142.01,10799.0,136.7088,136.805,136.5164,136.6318,10799.0
2024-05-28 15:00:00,142.0,142.06,141.76,142.06,13963.0,136.6222,136.6799,136.3913,136.6799,13963.0
2024-05-28 15:30:00,142.03,142.1,141.62,141.76,112472.0,136.6511,136.7184,136.2566,136.3913,112472.0
2024-05-29 09:30:00,140.47,141.56,140.03,140.19,28623.0,135.1502,136.1989,134.7268,134.8808,28623.0
2024-05-29 10:00:00,140.21,140.77,139.85,139.85,27399.0,134.9,135.4388,134.5536,134.5536,27399.0
2024-05-29 10:30:00,140.0,140.12,139.4,139.7,15866.0,134.698,134.8134,134.1207,134.4093,15866.0
2024-05-29 11:00:00,139.62,139.93,139.53,139.89,20189.0,134.3323,134.6306,134.2458,134.5921,20189.0
2024-05-29 11:30:00,139.81,139.83,139.44,139.79,20023.0,134.5152,134.5344,134.1592,134.4959,20023.0
2024-05-29 12:00:00,139.72,139.95,139.45,139.89,13974.0,134.4286,134.6499,134.1688,134.5921,13974.0
2024-05-29 12:30:00,139.88,139.96,139.7,139.86,14170.0,134.5825,134.6595,134.4093,134.5633,14170.0
2024-05-29 13:00:00,139.9,139.9,139.57,139.85,13283.0,134.6017,134.6017,134.2842,134.5536,13283.0
2024-05-29 13:30:00,139.77,140.04,139.54,139.54,23210.0,134.4767,134.7364,134.2554,134.2554,23210.0
2024-05-29 14:00:00,139.53,139.59,139.19,139.45,21430.0,134.2458,134.3035,133.9186,134.1688,21430.0
2024-05-29 14:30:00,139.44,139.62,139.37,139.37,19277.0,134.1592,134.3323,134.0918,134.0918,19277.0
2024-05-29 15:00:00,139.38,139.5,139.18,139.44,21543.0,134.1014,134.2169,133.909,134.1592,21543.0
2024-05-29 15:30:00,139.39,139.53,139.15,139.26,133552.0,134.1111,134.2458,133.8801,133.986,133552.0
2024-05-30 09:30:00,139.68,140.5,139.32,140.22,19942.0,134.3901,135.179,134.0437,134.9096,19942.0
2024-05-30 10:00:00,140.22,140.79,140.03,140.16,13252.0,134.9096,135.458,134.7268,134.8519,13252.0
2024-05-30 10:30:00,140.37,140.98,140.37,140.86,12345.0,135.0539,135.6408,135.0539,135.5254,12345.0
2024-05-30 11:00:00,140.85,141.1,140.69,140.7,15470.0,135.5158,135.7563,135.3618,135.3714,15470.0
2024-05-30 11:30:00,140.7,140.88,140.5,140.58,8122.0,135.3714,135.5446,135.179,135.256,8122.0
2024-05-30 12:00:00,140.61,140.68,140.5,140.61,6291.0,135.2849,135.3522,135.179,135.2849,6291.0
2024-05-30 12:30:00,140.68,140.95,140.52,140.66,8074.0,135.3522,135.612,135.1983,135.333,8074.0
2024-05-30 13:00:00,140.72,140.91,140.42,140.72,25131.0,135.3907,135.5735,135.1021,135.3907,25131.0
2024-05-30 13:30:00,140.77,140.78,139.93,140.34,23528.0,135.4388,135.4484,134.6306,135.0251,23528.0
2024-05-30 14:00:00,140.41,140.45,140.05,140.16,17293.0,135.0924,135.1309,134.7461,134.8519,17293.0
2024-05-30 14:30:00,140.23,140.36,140.11,140.33,12386.0,134.9192,135.0443,134.8038,135.0155,12386.0
2024-05-30 15:00:00,140.26,140.35,140.15,140.32,9025.0,134.9481,135.0347,134.8423,135.0058,9025.0
2024-05-30 15:30:00,140.36,140.74,140.21,140.66,114837.0,135.0443,135.4099,134.9,135.333,114837.0
2024-05-31 09:30:00,140.71,141.45,140.48,140.88,21014.0,135.3811,136.093,135.1598,135.5446,21014.0
2024-05-31 10:00:00,141.01,141.63,140.75,141.59,9367.0,135.6697,136.2662,135.4196,136.2277,9367.0
2024-05-31 10:30:00,141.52,141.94,141.2,141.22,13808.0,136.1604,136.5645,135.8525,135.8718,13808.0
2024-05-31 11:00:00,141.3,141.94,141.3,141.8,20455.0,135.9487,136.5645,135.9487,136.4298,20455.0
2024-05-31 11:30:00,141.8,141.97,141.66,141.86,10866.0,136.4298,136.5933,136.2951,136.4875,10866.0
2024-05-31 12:00:00,141.76,142.14,141.76,142.14,14682.0,136.3913,136.7569,136.3913,136.7569,14682.0
2024-05-31 12:30:00,142.16,142.49,142.08,142.39,21449.0,136.7762,137.0937,136.6992,136.9974,21449.0
2024-05-31 13:00:00,142.45,143.02,142.41,142.85,25930.0,137.0552,137.6036,137.0167,137.44,25930.0
2024-05-31 13:30:00,142.85,143.24,142.74,143.18,17775.0,137.44,137.8153,137.3342,137.7575,17775.0
2024-05-31 14:00:00,143.19,143.52,143.19,143.27,13417.0,137.7671,138.0846,137.7671,137.8441,13417.0
2024-05-31 14:30:00,143.29,143.66,143.17,143.65,23955.0,137.8634,138.2193,137.7479,138.2097,23955.0
2024-05-31 15:00:00,143.65,143.65,143.05,143.12,27595.0,138.2097,138.2097,137.6324,137.6998,27595.0
2024-05-31 15:30:00,143.11,144.43,142.93,144.19,202252.0,137.6902,138.9602,137.517,138.7293,202252.0
2024-06-03 09:30:00,144.94,145.45,143.84,144.51,43973.0,139.4509,139.9416,138.3925,139.0372,43973.0
2024-06-03 10:00:00,144.5,145.22,144.5,144.73,28183.0,139.0275,139.7203,139.0275,139.2488,28183.0
2024-06-03 10:30:00,144.69,144.89,144.21,144.67,19480.0,139.2103,139.4028,138.7485,139.1911,19480.0
2024-06-03 11:00:00,144.65,144.77,144.02,144.18,23805.0,139.1719,139.2873,138.5657,138.7197,23805.0
2024-06-03 11:30:00,144.27,144.27,143.19,143.19,13822.0,138.8062,138.8062,137.7671,137.7671,13822.0
2024-06-03 12:00:00,143.39,143.58,142.93,143.12,14970.0,137.9596,138.1424,137.517,137.6998,14970.0
2024-06-03 12:30:00,143.11,143.36,143.01,143.36,9771.0,137.6902,137.9307,137.594,137.9307,9771.0
2024-06-03 13:00:00,143.26,143.69,143.06,143.69,11483.0,137.8345,138.2482,137.6421,138.2482,11483.0
2024-06-03 13:30:00,143.68,143.76,143.46,143.74,11175.0,138.2386,138.3156,138.0269,138.2963,11175.0
2024-06-03 14:00:00,143.74,143.99,143.71,143.81,18136.0,138.2963,138.5368,138.2675,138.3637,18136.0
2024-06-03 14:30:00,143.8,144.09,143.72,143.84,20721.0,138.354,138.6331,138.2771,138.3925,20721.0
2024-06-03 15:00:00,143.86,144.08,143.76,144.03,27461.0,138.4118,138.6234,138.3156,138.5753,27461.0
2024-06-03 15:30:00,144.03,144.16,143.6,144.15,102595.0,138.5753,138.7004,138.1616,138.6908,102595.0
2024-06-04 09:30:00,143.52,144.5,143.52,144.39,23352.0,138.0846,139.0275,138.0846,138.9217,23352.0
2024-06-04 10:00:00,144.46,144.62,143.88,143.97,19443.0,138.989,139.143,138.431,138.5176,19443.0
2024-06-04 10:30:00,143.97,144.19,143.82,144.09,17308.0,138.5176,138.7293,138.3733,138.6331,17308.0
2024-06-04 11:00:00,144.08,144.7,144.04,144.61,47659.0,138.6234,139.22,138.585,139.1334,47659.0
2024-06-04 11:30:00,144.56,144.68,144.23,144.32,38399.0,139.0853,139.2007,138.7678,138.8544,38399.0
2024-06-04 12:00:00,144.21,144.35,143.95,144.13,23080.0,138.7485,138.8832,138.4984,138.6715,23080.0
2024-06-04 12:30:00,144.19,144.35,144.07,144.15,14820.0,138.7293,138.8832,138.6138,138.6908,14820.0
2024-06-04 13:00:00,144.14,144.14,143.88,143.94,16764.0,138.6812,138.6812,138.431,138.4887,16764.0
2024-06-04 13:30:00,143.97,144.16,143.83,144.06,16453.0,138.5176,138.7004,138.3829,138.6042,16453.0
2024-06-04 14:00:00,144.0,144.29,143.76,144.27,17206.0,138.5465,138.8255,138.3156,138.8062,17206.0
2024-06-04 14:30:00,144.17,144.51,144.14,144.33,22868.0,138.71,139.0372,138.6812,138.864,22868.0
2024-06-04 15:00:00,144.3,144.3,143.98,144.12,27088.0,138.8351,138.8351,138.5272,138.6619,27088.0
2024-06-04 15:30:00,144.14,144.78,144.02,144.76,161352.0,138.6812,139.2969,138.5657,139.2777,161352.0
2024-06-05 09:30:00,144.92,145.16,143.16,143.17,17566.0,139.4316,139.6625,137.7383,137.7479,17566.0
2024-06-05 10:00:00,143.02,143.45,142.6,143.44,24308.0,137.6036,138.0173,137.1995,138.0077,24308.0
2024-06-05 10:30:00,143.45,143.52,143.12,143.16,21499.0,138.0173,138.0846,137.6998,137.7383,21499.0
2024-06-05 11:00:00,143.17,143.77,143.17,143.59,22408.0,137.7479,138.3252,137.7479,138.152,22408.0
2024-06-05 11:30:00,143.61,143.8,143.6,143.65,15767.0,138.1712,138.354,138.1616,138.2097,15767.0
2024-06-05 12:00:00,143.63,143.76,143.43,143.76,15591.0,138.1905,138.3156,137.9981,138.3156,15591.0
2024-06-05 12:30:00,143.73,144.04,143.68,143.68,9919.0,138.2867,138.585,138.2386,138.2386,9919.0
2024-06-05 13:00:00,143.67,143.79,143.31,143.57,12167.0,138.229,138.3444,137.8826,138.1328,12167.0
2024-06-05 13:30:00,143.56,143.6,143.35,143.51,10602.0,138.1231,138.1616,137.9211,138.075,10602.0
2024-06-05 14:00:00,143.54,143.73,143.51,143.64,12853.0,138.1039,138.2867,138.075,138.2001,12853.0
2024-06-05 14:30:00,143.6,143.94,143.59,143.8,35684.0,138.1616,138.4887,138.152,138.354,35684.0
2024-06-05 15:00:00,143.85,143.97,143.49,143.6,21936.0,138.4022,138.5176,138.0558,138.1616,21936.0
2024-06-05 15:30:00,143.57,143.59,142.9,142.96,121958.0,138.1328,138.152,137.4881,137.5459,121958.0
2024-06-06 09:30:00,142.99,143.99,142.99,143.97,20911.0,137.5747,138.5368,137.5747,138.5176,20911.0
2024-06-06 10:00:00,143.99,144.01,143.41,143.41,19067.0,138.5368,138.5561,137.9788,137.9788,19067.0
2024-06-06 10:30:00,143.48,143.48,142.86,143.39,8855.0,138.0462,138.0462,137.4496,137.9596,8855.0
2024-06-06 11:00:00,143.39,143.69,143.29,143.67,13612.0,137.9596,138.2482,137.8634,138.229,13612.0
2024-06-06 11:30:00,143.63,143.78,143.35,143.43,34452.0,138.1905,138.3348,137.9211,137.9981,34452.0
2024-06-06 12:00:00,143.44,143.6,143.31,143.6,23532.0,138.0077,138.1616,137.8826,138.1616,23532.0
2024-06-06 12:30:00,143.5,143.81,143.5,143.64,31279.0,138.0654,138.3637,138.0654,138.2001,31279.0
2024-06-06 13:00:00,143.52,143.76,143.49,143.75,18024.0,138.0846,138.3156,138.0558,138.3059,18024.0
2024-06-06 13:30:00,143.71,143.76,143.4,143.47,30342.0,138.2675,138.3156,137.9692,138.0365,30342.0
2024-06-06 14:00:00,143.44,143.48,143.08,143.19,32587.0,138.0077,138.0462,137.6613,137.7671,32587.0
2024-06-06 14:30:00,143.15,143.8,143.11,143.79,17411.0,137.7287,138.354,137.6902,138.3444,17411.0
2024-06-06 15:00:00,143.8,143.99,143.59,143.87,25204.0,138.354,138.5368,138.152,138.4214,25204.0
2024-06-06 15:30:00,143.88,144.64,143.78,144.61,133021.0,138.431,139.1622,138.3348,139.1334,133021.0
2024-06-07 09:30:00,143.04,143.75,142.6,143.38,20490.0,138.5707,139.2585,138.1445,138.9001,20490.0
2024-06-07 10:00:00,143.38,144.59,143.29,144.59,35175.0,138.9001,140.0723,138.8129,140.0723,35175.0
2024-06-07 10:30:00,144.5,144.64,144.04,144.38,19391.0,139.9851,140.1207,139.5395,139.8688,19391.0
2024-06-07 11:00:00,144.47,144.49,144.09,144.4,14615.0,139.956,139.9754,139.5879,139.8882,14615.0
2024-06-07 11:30:00,144.4,144.9,144.39,144.73,14715.0,139.8882,140.3726,139.8785,140.2079,14715.0
2024-06-07 12:00:00,144.89,144.89,144.51,144.69,28481.0,140.3629,140.3629,139.9948,140.1692,28481.0
2024-06-07 12:30:00,144.74,145.17,144.69,145.15,18276.0,140.2176,140.6342,140.1692,140.6148,18276.0
2024-06-07 13:00:00,145.09,145.25,144.87,145.13,12456.0,140.5567,140.7117,140.3435,140.5954,12456.0
2024-06-07 13:30:00,145.11,145.53,144.98,145.53,19113.0,140.576,140.9829,140.4501,140.9829,19113.0
2024-06-07 14:00:00,145.46,145.65,145.09,145.61,17372.0,140.9151,141.0992,140.5567,141.0604,17372.0
2024-06-07 14:30:00,145.57,146.17,145.54,146.15,22501.0,141.0217,141.6029,140.9926,141.5835,22501.0
2024-06-07 15:00:00,146.09,146.22,145.95,146.18,67805.0,141.5254,141.6513,141.3898,141.6126,67805.0
2024-06-07 15:30:00,146.16,146.34,145.03,145.17,201601.0,141.5932,141.7676,140.4985,140.6342,201601.0
2024-06-10 09:30:00,144.64,144.85,143.0,143.54,55351.0,140.1207,140.3242,138.532,139.0551,55351.0
2024-06-10 10:00:00,143.51,143.71,142.09,142.09,17443.0,139.026,139.2198,137.6504,137.6504,17443.0
2024-06-10 10:30:00,142.09,142.33,141.67,141.68,15406.0,137.6504,137.8829,137.2435,137.2532,15406.0
2024-06-10 11:00:00,141.67,141.85,141.53,141.57,17443.0,137.2435,137.4179,137.1079,137.1466,17443.0
2024-06-10 11:30:00,141.62,141.99,141.51,141.83,13651.0,137.1951,137.5535,137.0885,137.3985,13651.0
2024-06-10 12:00:00,141.88,142.28,141.76,141.83,20748.0,137.447,137.8345,137.3307,137.3985,20748.0
2024-06-10 12:30:00,141.87,141.98,141.63,141.78,36260.0,137.4373,137.5438,137.2048,137.3501,36260.0
2024-06-10 13:00:00,141.8,142.21,141.77,142.17,10051.0,137.3695,137.7666,137.3404,137.7279,10051.0
2024-06-10 13:30:00,142.17,142.85,142.17,142.63,8441.0,137.7279,138.3866,137.7279,138.1735,8441.0
2024-06-10 14:00:00,142.6,142.84,142.47,142.57,15352.0,138.1445,138.377,138.0185,138.1154,15352.0
2024-06-10 14:30:00,142.65,142.85,142.56,142.66,20999.0,138.1929,138.3866,138.1057,138.2026,20999.0
2024-06-10 15:00:00,142.72,142.89,142.62,142.79,28532.0,138.2607,138.4254,138.1638,138.3285,28532.0
2024-06-10 15:30:00,142.77,142.8,142.34,142.5,156020.0,138.3091,138.3382,137.8926,138.0476,156020.0
2024-06-11 09:30:00,142.15,142.26,141.35,141.95,24904.0,137.7085,137.8151,136.9335,137.5148,24904.0
2024-06-11 10:00:00,141.73,141.77,140.89,141.61,19037.0,137.3016,137.3404,136.4879,137.1854,19037.0
2024-06-11 10:30:00,141.5,141.68,141.26,141.42,11147.0,137.0788,137.2532,136.8463,137.0013,11147.0
2024-06-11 11:00:00,141.37,141.88,141.19,141.19,51198.0,136.9529,137.447,136.7785,136.7785,51198.0
2024-06-11 11:30:00,141.22,142.3,141.2,142.03,17056.0,136.8076,137.8538,136.7882,137.5923,17056.0
2024-06-11 12:00:00,142.02,142.17,141.62,141.62,11471.0,137.5826,137.7279,137.1951,137.1951,11471.0
2024-06-11 12:30:00,141.67,142.0,141.67,141.84,15199.0,137.2435,137.5632,137.2435,137.4082,15199.0
2024-06-11 13:00:00,141.77,141.96,141.61,141.65,12576.0,137.3404,137.5245,137.1854,137.2241,12576.0
2024-06-11 13:30:00,141.66,141.75,141.51,141.63,20430.0,137.2338,137.321,137.0885,137.2048,20430.0
2024-06-11 14:00:00,141.62,142.03,141.49,142.02,17257.0,137.1951,137.5923,137.0691,137.5826,17257.0
2024-06-11 14:30:00,141.95,141.99,141.6,141.74,18688.0,137.5148,137.5535,137.1757,137.3113,18688.0
2024-06-11 15:00:00,141.78,142.15,141.76,142.12,38420.0,137.3501,137.7085,137.3307,137.6795,38420.0
2024-06-11 15:30:00,142.12,142.17,141.42,142.05,121596.0,137.6795,137.7279,137.0013,137.6116,121596.0
2024-06-12 09:30:00,143.28,143.58,142.43,142.84,23952.0,138.8032,139.0938,137.9798,138.377,23952.0
2024-06-12 10:00:00,142.85,143.09,142.48,142.96,16332.0,138.3866,138.6191,138.0282,138.4932,16332.0
2024-06-12 10:30:00,142.92,143.46,142.92,143.22,29403.0,138.4545,138.9776,138.4545,138.7451,29403.0
2024-06-12 11:00:00,143.29,143.38,142.78,143.14,19621.0,138.8129,138.9001,138.3188,138.6676,19621.0
2024-06-12 11:30:00,143.15,143.46,142.95,143.4,11368.0,138.6773,138.9776,138.4835,138.9195,11368.0
2024-06-12 12:00:00,143.46,143.61,143.33,143.33,6607.0,138.9776,139.1229,138.8516,138.8516,6607.0
2024-06-12 12:30:00,143.27,143.29,142.93,143.05,38115.0,138.7935,138.8129,138.4641,138.5804,38115.0
2024-06-12 13:00:00,143.09,143.57,142.94,143.33,25413.0,138.6191,139.0841,138.4738,138.8516,25413.0
2024-06-12 13:30:00,143.3,143.35,142.97,143.25,12289.0,138.8226,138.871,138.5029,138.7741,12289.0
2024-06-12 14:00:00,143.15,143.17,142.38,142.68,7903.0,138.6773,138.6966,137.9313,138.222,7903.0
2024-06-12 14:30:00,142.71,142.89,142.23,142.53,11464.0,138.251,138.4254,137.786,138.0766,11464.0
2024-06-12 15:00:00,142.46,142.8,142.22,142.38,11252.0,138.0088,138.3382,137.7763,137.9313,11252.0
2024-06-12 15:30:00,142.32,142.99,142.28,142.81,79717.0,137.8732,138.5223,137.8345,138.3479,79717.0
2024-06-13 09:30:00,142.0,142.39,139.79,140.69,41433.0,137.5632,137.941,135.4223,136.2941,41433.0
2024-06-13 10:00:00,140.4,140.49,139.8,139.85,14944.0,136.0132,136.1004,135.4319,135.4804,14944.0
2024-06-13 10:30:00,139.78,140.09,139.52,139.96,19275.0,135.4126,135.7129,135.1607,135.5869,19275.0
2024-06-13 11:00:00,139.98,140.22,139.52,140.22,25695.0,135.6063,135.8388,135.1607,135.8388,25695.0
2024-06-13 11:30:00,140.23,140.64,140.1,140.6,11495.0,135.8485,136.2457,135.7226,136.2069,11495.0
2024-06-13 12:00:00,140.58,140.74,140.41,140.74,14335.0,136.1876,136.3426,136.0229,136.3426,14335.0
2024-06-13 12:30:00,140.72,140.87,140.45,140.47,20526.0,136.3232,136.4685,136.0616,136.081,20526.0
2024-06-13 13:00:00,140.5,140.9,140.5,140.72,25193.0,136.1101,136.4976,136.1101,136.3232,25193.0
2024-06-13 13:30:00,140.72,140.97,140.52,140.93,21401.0,136.3232,136.5654,136.1294,136.5266,21401.0
2024-06-13 14:00:00,140.91,141.07,140.77,141.05,16630.0,136.5073,136.6623,136.3716,136.6429,16630.0
2024-06-13 14:30:00,141.05,141.37,141.04,141.32,16386.0,136.6429,136.9529,136.6332,136.9044,16386.0
2024-06-13 15:00:00,141.32,141.37,140.81,140.87,21400.0,136.9044,136.9529,136.4104,136.4685,21400.0
2024-06-13 15:30:00,140.82,140.94,140.52,140.91,161206.0,136.4201,136.5363,136.1294,136.5073,161206.0
2024-06-14 09:30:00,138.74,138.8,135.71,135.79,99988.0,134.4051,134.4632,131.4697,131.5472,99988.0
2024-06-14 10:00:00,135.5,135.94,134.84,135.44,78227.0,131.2663,131.6925,130.6269,131.2082,78227.0
2024-06-14 10:30:00,135.34,135.72,134.9,135.21,52612.0,131.1113,131.4794,130.685,130.9854,52612.0
2024-06-14 11:00:00,135.31,135.91,134.97,135.8,50489.0,131.0822,131.6635,130.7529,131.5569,50489.0
2024-06-14 11:30:00,135.8,136.02,135.32,135.53,23450.0,131.5569,131.77,131.0919,131.2954,23450.0
2024-06-14 12:00:00,135.6,135.73,135.15,135.52,15722.0,131.3632,131.4891,130.9272,131.2857,15722.0
2024-06-14 12:30:00,135.52,136.07,135.46,135.93,19427.0,131.2857,131.8185,131.2275,131.6829,19427.0
2024-06-14 13:00:00,135.94,136.64,135.92,136.19,23936.0,131.6925,132.3707,131.6732,131.9347,23936.0
2024-06-14 13:30:00,136.21,136.35,135.99,136.1,29785.0,131.9541,132.0897,131.741,131.8475,29785.0
2024-06-14 14:00:00,136.12,136.3,135.37,135.81,52245.0,131.8669,132.0413,131.1404,131.5666,52245.0
2024-06-14 14:30:00,135.82,136.37,135.82,136.36,17183.0,131.5763,132.1091,131.5763,132.0994,17183.0
2024-06-14 15:00:00,136.46,136.66,136.38,136.66,20186.0,132.1963,132.3901,132.1188,132.3901,20186.0
2024-06-14 15:30:00,136.63,136.71,136.28,136.71,147920.0,132.361,132.4385,132.0219,132.4385,147920.0
2024-06-17 09:30:00,136.7,137.58,136.45,137.46,27754.0,132.4288,133.2813,132.1866,133.1651,27754.0
2024-06-17 10:00:00,137.5,138.58,137.31,138.37,28149.0,133.2038,134.2501,133.0197,134.0466,28149.0
2024-06-17 10:30:00,138.31,138.92,138.23,138.42,19882.0,133.9885,134.5794,133.911,134.0951,19882.0
2024-06-17 11:00:00,138.49,139.03,138.45,138.78,47747.0,134.1629,134.686,134.1241,134.4438,47747.0
2024-06-17 11:30:00,138.77,139.1,138.69,138.97,27028.0,134.4341,134.7538,134.3566,134.6279,27028.0
2024-06-17 12:00:00,139.0,139.38,138.85,139.27,19132.0,134.6569,135.0251,134.5116,134.9185,19132.0
2024-06-17 12:30:00,139.2,139.24,138.81,138.96,20153.0,134.8507,134.8894,134.4729,134.6182,20153.0
2024-06-17 13:00:00,138.98,139.07,138.88,138.98,16926.0,134.6376,134.7248,134.5407,134.6376,16926.0
2024-06-17 13:30:00,139.0,139.62,139.0,139.4,22025.0,134.6569,135.2576,134.6569,135.0444,22025.0
2024-06-17 14:00:00,139.4,140.0,139.37,140.0,17540.0,135.0444,135.6257,135.0154,135.6257,17540.0
2024-06-17 14:30:00,140.02,140.03,139.8,139.97,21796.0,135.6451,135.6548,135.4319,135.5966,21796.0
2024-06-17 15:00:00,139.94,140.1,139.79,140.09,35059.0,135.5676,135.7226,135.4223,135.7129,35059.0
2024-06-17 15:30:00,140.11,140.2,139.58,139.85,160086.0,135.7323,135.8194,135.2188,135.4804,160086.0
2024-06-18 09:30:00,139.93,141.48,139.93,140.67,26882.0,135.5579,137.0595,135.5579,136.2748,26882.0
2024-06-18 10:00:00,140.73,141.17,140.63,140.84,16394.0,136.3329,136.7591,136.236,136.4394,16394.0
2024-06-18 10:30:00,140.78,140.89,140.38,140.8,14932.0,136.3813,136.4879,135.9938,136.4007,14932.0
2024-06-18 11:00:00,140.75,140.79,140.28,140.38,15059.0,136.3523,136.391,135.8969,135.9938,15059.0
2024-06-18 11:30:00,140.32,140.71,140.32,140.52,15553.0,135.9357,136.3135,135.9357,136.1294,15553.0
2024-06-18 12:00:00,140.62,140.62,140.02,140.02,11752.0,136.2263,136.2263,135.6451,135.6451,11752.0
2024-06-18 12:30:00,140.09,140.16,139.9,139.95,11235.0,135.7129,135.7807,135.5288,135.5773,11235.0
2024-06-18 13:00:00,139.9,140.16,139.69,139.96,17096.0,135.5288,135.7807,135.3254,135.5869,17096.0
2024-06-18 13:30:00,139.94,140.08,139.83,139.97,11077.0,135.5676,135.7032,135.461,135.5966,11077.0
2024-06-18 14:00:00,139.97,139.97,139.61,139.61,19199.0,135.5966,135.5966,135.2479,135.2479,19199.0
2024-06-18 14:30:00,139.63,139.95,139.55,139.61,22830.0,135.2673,135.5773,135.1898,135.2479,22830.0
2024-06-18 15:00:00,139.64,139.64,139.37,139.5,22365.0,135.2769,135.2769,135.0154,135.1413,22365.0
2024-06-18 15:30:00,139.48,139.68,139.31,139.35,125179.0,135.1219,135.3157,134.9573,134.996,125179.0
2024-06-20 09:30:00,139.07,141.43,139.07,140.75,22682.0,134.7248,137.011,134.7248,136.3523,22682.0
2024-06-20 10:00:00,140.83,141.17,140.59,140.8,14720.0,136.4298,136.7591,136.1973,136.4007,14720.0
2024-06-20 10:30:00,140.91,141.01,140.07,140.71,16792.0,136.5073,136.6041,135.6935,136.3135,16792.0
2024-06-20 11:00:00,140.79,141.24,140.78,141.07,15941.0,136.391,136.8269,136.3813,136.6623,15941.0
2024-06-20 11:30:00,140.99,141.06,140.83,141.04,11851.0,136.5848,136.6526,136.4298,136.6332,11851.0
2024-06-20 12:00:00,141.0,141.34,140.9,141.34,12613.0,136.5944,136.9238,136.4976,136.9238,12613.0
2024-06-20 12:30:00,141.3,141.61,141.3,141.53,9188.0,136.8851,137.1854,136.8851,137.1079,9188.0
2024-06-20 13:00:00,141.51,141.57,141.14,141.42,12553.0,137.0885,137.1466,136.7301,137.0013,12553.0
2024-06-20 13:30:00,141.46,141.85,141.46,141.71,15782.0,137.0401,137.4179,137.0401,137.2823,15782.0
2024-06-20 14:00:00,141.64,141.83,141.63,141.8,8807.0,137.2145,137.3985,137.2048,137.3695,8807.0
2024-06-20 14:30:00,141.82,142.07,141.72,142.07,15583.0,137.3888,137.631,137.292,137.631,15583.0
2024-06-20 15:00:00,142.13,142.13,141.85,142.06,22602.0,137.6891,137.6891,137.4179,137.6213,22602.0
2024-06-20 15:30:00,142.04,142.1,141.39,141.42,120751.0,137.602,137.6601,136.9723,137.0013,120751.0
2024-06-21 09:30:00,141.37,141.82,140.57,141.18,113555.0,136.9529,137.3888,136.1779,136.7688,113555.0
2024-06-21 10:00:00,141.46,141.5,141.03,141.17,13304.0,137.0401,137.0788,136.6235,136.7591,13304.0
2024-06-21 10:30:00,141.17,141.46,140.97,140.97,11522.0,136.7591,137.0401,136.5654,136.5654,11522.0
2024-06-21 11:00:00,140.97,141.16,140.71,140.78,17560.0,136.5654,136.7494,136.3135,136.3813,17560.0
2024-06-21 11:30:00,140.74,141.26,140.73,141.06,7092.0,136.3426,136.8463,136.3329,136.6526,7092.0
2024-06-21 12:00:00,141.09,141.09,140.82,140.88,5007.0,136.6816,136.6816,136.4201,136.4782,5007.0
2024-06-21 12:30:00,140.96,141.13,140.83,141.12,5965.0,136.5557,136.7204,136.4298,136.7107,5965.0
2024-06-21 13:00:00,141.0,141.16,140.96,141.03,4814.0,136.5944,136.7494,136.5557,136.6235,4814.0
2024-06-21 13:30:00,140.96,141.24,140.91,141.05,6631.0,136.5557,136.8269,136.5073,136.6429,6631.0
2024-06-21 14:00:00,141.0,141.06,140.61,140.75,14276.0,136.5944,136.6526,136.2166,136.3523,14276.0
2024-06-21 14:30:00,140.71,141.09,140.71,140.95,11058.0,136.3135,136.6816,136.3135,136.546,11058.0
2024-06-21 15:00:00,140.97,141.35,140.97,141.17,17712.0,136.5654,136.9335,136.5654,136.7591,17712.0
2024-06-21 15:30:00,141.19,141.9,141.12,141.39,118401.0,136.7785,137.4663,136.7107,136.9723,118401.0
2024-06-24 09:30:00,141.69,142.23,141.48,142.0,17347.0,137.2629,137.786,137.0595,137.5632,17347.0
2024-06-24 10:00:00,141.98,142.38,141.89,142.27,19821.0,137.5438,137.9313,137.4566,137.8248,19821.0
2024-06-24 10:30:00,142.32,142.84,142.0,142.16,22759.0,137.8732,138.377,137.5632,137.7182,22759.0
2024-06-24 11:00:00,142.16,142.87,142.08,142.72,13852.0,137.7182,138.406,137.6407,138.2607,13852.0
2024-06-24 11:30:00,142.8,142.96,142.48,142.52,12064.0,138.3382,138.4932,138.0282,138.067,12064.0
2024-06-24 12:00:00,142.68,142.68,142.18,142.28,6145.0,138.222,138.222,137.7376,137.8345,6145.0
2024-06-24 12:30:00,142.3,142.4,142.1,142.17,9190.0,137.8538,137.9507,137.6601,137.7279,9190.0
2024-06-24 13:00:00,142.05,142.15,141.81,142.04,8280.0,137.6116,137.7085,137.3791,137.602,8280.0
2024-06-24 13:30:00,142.08,142.08,141.83,141.88,5298.0,137.6407,137.6407,137.3985,137.447,5298.0
2024-06-24 14:00:00,141.86,142.29,141.86,142.24,9467.0,137.4276,137.8441,137.4276,137.7957,9467.0
2024-06-24 14:30:00,142.17,142.27,141.98,142.15,16707.0,137.7279,137.8248,137.5438,137.7085,16707.0
2024-06-24 15:00:00,142.1,142.17,141.83,141.84,10018.0,137.6601,137.7279,137.3985,137.4082,10018.0
2024-06-24 15:30:00,141.88,142.29,141.88,142.01,77222.0,137.447,137.8441,137.447,137.5729,77222.0
2024-06-25 09:30:00,141.59,141.59,140.47,140.63,20119.0,137.166,137.166,136.081,136.236,20119.0
2024-06-25 10:00:00,140.63,141.16,140.36,140.78,12420.0,136.236,136.7494,135.9744,136.3813,12420.0
2024-06-25 10:30:00,140.57,140.96,140.34,140.5,12504.0,136.1779,136.5557,135.9551,136.1101,12504.0
2024-06-25 11:00:00,140.41,140.47,139.64,139.65,10946.0,136.0229,136.081,135.2769,135.2866,10946.0
2024-06-25 11:30:00,139.75,139.81,139.26,139.44,24319.0,135.3835,135.4416,134.9088,135.0832,24319.0
2024-06-25 12:00:00,139.48,139.9,139.22,139.72,16686.0,135.1219,135.5288,134.8701,135.3544,16686.0
2024-06-25 12:30:00,139.69,139.69,139.24,139.39,9040.0,135.3254,135.3254,134.8894,135.0348,9040.0
2024-06-25 13:00:00,139.3,139.86,139.26,139.71,32699.0,134.9476,135.4901,134.9088,135.3448,32699.0
2024-06-25 13:30:00,139.7,139.92,139.47,139.67,13033.0,135.3351,135.5482,135.1123,135.306,13033.0
2024-06-25 14:00:00,139.57,139.89,139.53,139.89,13422.0,135.2091,135.5191,135.1704,135.5191,13422.0
2024-06-25 14:30:00,139.9,139.99,138.94,139.13,30811.0,135.5288,135.616,134.5988,134.7829,30811.0
2024-06-25 15:00:00,139.09,139.31,139.07,139.24,13992.0,134.7441,134.9573,134.7248,134.8894,13992.0
2024-06-25 15:30:00,139.19,139.34,138.92,139.09,76983.0,134.841,134.9863,134.5794,134.7441,76983.0
2024-06-26 09:30:00,138.16,138.56,137.53,137.75,23136.0,133.8432,134.2307,133.2329,133.446,23136.0
2024-06-26 10:00:00,137.75,137.86,137.17,137.74,11331.0,133.446,133.5526,132.8841,133.4363,11331.0
2024-06-26 10:30:00,137.61,137.75,137.17,137.72,9976.0,133.3104,133.446,132.8841,133.4169,9976.0
2024-06-26 11:00:00,137.78,137.83,137.51,137.71,9739.0,133.4751,133.5235,133.2135,133.4072,9739.0
2024-06-26 11:30:00,137.71,137.97,137.5,137.77,8894.0,133.4072,133.6591,133.2038,133.4654,8894.0
2024-06-26 12:00:00,137.87,138.09,137.73,137.82,8935.0,133.5622,133.7754,133.4266,133.5138,8935.0
2024-06-26 12:30:00,137.8,138.21,137.78,138.09,11756.0,133.4944,133.8916,133.4751,133.7754,11756.0
2024-06-26 13:00:00,138.19,138.3,137.97,137.99,5257.0,133.8722,133.9788,133.6591,133.6785,5257.0
2024-06-26 13:30:00,138.05,138.18,137.85,138.03,14656.0,133.7366,133.8626,133.5429,133.7172,14656.0
2024-06-26 14:00:00,137.96,138.14,137.86,138.09,11575.0,133.6494,133.8238,133.5526,133.7754,11575.0
2024-06-26 14:30:00,138.14,138.14,137.69,138.05,9376.0,133.8238,133.8238,133.3879,133.7366,9376.0
2024-06-26 15:00:00,138.03,138.03,137.69,137.81,12324.0,133.7172,133.7172,133.3879,133.5041,12324.0
2024-06-26 15:30:00,137.8,138.25,137.68,137.97,56459.0,133.4944,133.9304,133.3782,133.6591,56459.0
2024-06-27 09:30:00,138.07,138.55,137.07,137.47,24962.0,133.756,134.221,132.7872,133.1747,24962.0
2024-06-27 10:00:00,137.56,137.79,137.23,137.44,11003.0,133.2619,133.4847,132.9422,133.1457,11003.0
2024-06-27 10:30:00,137.47,137.74,137.25,137.4,11164.0,133.1747,133.4363,132.9616,133.1069,11164.0
2024-06-27 11:00:00,137.47,137.71,137.07,137.64,7139.0,133.1747,133.4072,132.7872,133.3394,7139.0
2024-06-27 11:30:00,137.55,137.76,137.38,137.43,10063.0,133.2522,133.4557,133.0876,133.136,10063.0
2024-06-27 12:00:00,137.43,137.46,137.01,137.03,21407.0,133.136,133.1651,132.7291,132.7485,21407.0
2024-06-27 12:30:00,137.0,137.03,136.76,136.89,12630.0,132.7194,132.7485,132.4869,132.6129,12630.0
2024-06-27 13:00:00,136.97,137.06,136.82,137.01,8545.0,132.6904,132.7776,132.5451,132.7291,8545.0
2024-06-27 13:30:00,137.01,137.01,136.5,136.53,11545.0,132.7291,132.7291,132.2351,132.2641,11545.0
2024-06-27 14:00:00,136.55,136.55,136.13,136.17,10763.0,132.2835,132.2835,131.8766,131.9154,10763.0
2024-06-27 14:30:00,136.2,136.39,136.17,136.39,9215.0,131.9444,132.1285,131.9154,132.1285,9215.0
2024-06-27 15:00:00,136.37,136.61,136.33,136.54,24307.0,132.1091,132.3416,132.0704,132.2738,24307.0
2024-06-27 15:30:00,136.51,137.45,136.51,137.44,163307.0,132.2447,133.1554,132.2447,133.1457,163307.0
2024-06-28 09:30:00,136.89,137.84,136.58,136.95,32261.0,132.6129,133.5332,132.3126,132.671,32261.0
2024-06-28 10:00:00,137.04,138.23,137.04,137.94,35527.0,132.7582,133.911,132.7582,133.6301,35527.0
2024-06-28 10:30:00,138.04,138.45,137.94,138.15,13860.0,133.7269,134.1241,133.6301,133.8335,13860.0
2024-06-28 11:00:00,138.14,138.43,137.83,138.08,27589.0,133.8238,134.1047,133.5235,133.7657,27589.0
2024-06-28 11:30:00,138.02,138.36,137.94,138.08,15421.0,133.7076,134.0369,133.6301,133.7657,15421.0
2024-06-28 12:00:00,138.02,138.02,137.6,138.01,8660.0,133.7076,133.7076,133.3007,133.6979,8660.0
2024-06-28 12:30:00,138.04,138.24,137.93,138.15,9157.0,133.7269,133.9207,133.6204,133.8335,9157.0
2024-06-28 13:00:00,138.17,138.39,138.1,138.14,11709.0,133.8529,134.066,133.7851,133.8238,11709.0
2024-06-28 13:30:00,138.07,138.22,137.84,137.97,11984.0,133.756,133.9013,133.5332,133.6591,11984.0
2024-06-28 14:00:00,137.91,138.09,137.76,137.82,13471.0,133.601,133.7754,133.4557,133.5138,13471.0
2024-06-28 14:30:00,137.8,137.82,137.58,137.59,9551.0,133.4944,133.5138,133.2813,133.291,9551.0
2024-06-28 15:00:00,137.48,137.64,137.39,137.64,17321.0,133.1844,133.3394,133.0972,133.3394,17321.0
2024-06-28 15:30:00,137.63,138.68,137.41,138.44,143790.0,133.3297,134.3469,133.1166,134.1144,143790.0
2024-07-01 09:30:00,138.32,138.51,136.27,138.51,59013.0,133.9982,134.1822,132.0122,134.1822,59013.0
2024-07-01 10:00:00,138.41,138.73,135.8,136.28,42488.0,134.0854,134.3954,131.5569,132.0219,42488.0
2024-07-01 10:30:00,136.29,136.29,135.64,135.74,20836.0,132.0316,132.0316,131.4019,131.4988,20836.0
2024-07-01 11:00:00,135.82,136.28,135.76,135.96,19585.0,131.5763,132.0219,131.5182,131.7119,19585.0
2024-07-01 11:30:00,136.08,136.13,135.77,135.81,13478.0,131.8282,131.8766,131.5279,131.5666,13478.0
2024-07-01 12:00:00,135.85,135.87,135.28,135.28,14839.0,131.6054,131.6247,131.0532,131.0532,14839.0
2024-07-01 12:30:00,135.27,135.3,134.85,135.02,18529.0,131.0435,131.0725,130.6366,130.8013,18529.0
2024-07-01 13:00:00,135.04,135.52,134.99,135.28,17470.0,130.8207,131.2857,130.7722,131.0532,17470.0
2024-07-01 13:30:00,135.26,135.3,134.99,135.05,19225.0,131.0338,131.0725,130.7722,130.8304,19225.0
2024-07-01 14:00:00,135.12,135.4,134.91,134.91,38032.0,130.8982,131.1694,130.6947,130.6947,38032.0
2024-07-01 14:30:00,134.96,135.11,134.63,134.75,24698.0,130.7432,130.8885,130.4235,130.5397,24698.0
2024-07-01 15:00:00,134.74,134.86,134.06,134.06,44366.0,130.53,130.6463,129.8713,129.8713,44366.0
2024-07-01 15:30:00,134.1,134.69,133.81,133.83,268897.0,129.91,130.4816,129.6291,129.6485,268897.0
2024-07-02 09:30:00,133.65,136.04,133.38,135.09,26755.0,129.4741,131.7894,129.2125,130.8691,26755.0
2024-07-02 10:00:00,134.96,135.75,134.96,135.71,29177.0,130.7432,131.5085,130.7432,131.4697,29177.0
2024-07-02 10:30:00,135.62,135.85,135.37,135.63,25000.0,131.3825,131.6054,131.1404,131.3922,25000.0
2024-07-02 11:00:00,135.55,136.34,135.51,136.27,33064.0,131.3147,132.08,131.276,132.0122,33064.0
2024-07-02 11:30:00,136.22,136.22,135.8,136.05,18641.0,131.9638,131.9638,131.5569,131.7991,18641.0
2024-07-02 12:00:00,136.0,136.05,135.45,135.46,20036.0,131.7507,131.7991,131.2179,131.2275,20036.0
2024-07-02 12:30:00,135.46,135.52,135.33,135.4,24234.0,131.2275,131.2857,131.1016,131.1694,24234.0
2024-07-02 13:00:00,135.47,135.75,135.41,135.56,10772.0,131.2372,131.5085,131.1791,131.3244,10772.0
2024-07-02 13:30:00,135.52,135.78,135.48,135.68,16879.0,131.2857,131.5375,131.2469,131.4407,16879.0
2024-07-02 14:00:00,135.72,135.94,135.65,135.7,22509.0,131.4794,131.6925,131.4116,131.46,22509.0
2024-07-02 14:30:00,135.7,136.0,135.65,135.96,43448.0,131.46,131.7507,131.4116,131.7119,43448.0
2024-07-02 15:00:00,135.96,135.97,135.7,135.85,31939.0,131.7119,131.7216,131.46,131.6054,31939.0
2024-07-02 15:30:00,135.83,136.1,135.65,136.0,91410.0,131.586,131.8475,131.4116,131.7507,91410.0
2024-07-03 09:30:00,134.93,135.63,133.82,134.27,33083.0,130.7141,131.3922,129.6388,130.0747,33083.0
2024-07-03 10:00:00,134.38,134.51,133.58,133.58,35264.0,130.1813,130.3072,129.4063,129.4063,35264.0
2024-07-03 10:30:00,133.62,133.91,132.75,132.78,37032.0,129.445,129.726,128.6022,128.6313,37032.0
2024-07-03 11:00:00,132.71,133.12,132.39,132.39,21056.0,128.5635,128.9607,128.2535,128.2535,21056.0
2024-07-03 11:30:00,132.36,133.19,132.35,133.19,39115.0,128.2244,129.0285,128.2147,129.0285,39115.0
2024-07-03 12:00:00,133.06,133.61,133.05,133.28,43907.0,128.9025,129.4353,128.8928,129.1157,43907.0
2024-07-03 12:30:00,133.24,133.67,133.14,133.4,107537.0,129.0769,129.4935,128.98,129.2319,107537.0
2024-07-05 09:30:00,132.8,133.1,131.96,132.33,36670.0,128.6507,128.9413,127.8369,128.1953,36670.0
2024-07-05 10:00:00,132.14,132.49,131.97,131.97,26914.0,128.0113,128.3503,127.8466,127.8466,26914.0
2024-07-05 10:30:00,131.88,132.35,131.59,132.0,38161.0,127.7594,128.2147,127.4785,127.8757,38161.0
2024-07-05 11:00:00,131.89,131.96,131.03,131.45,74667.0,127.7691,127.8369,126.936,127.3428,74667.0
2024-07-05 11:30:00,131.44,131.44,130.84,130.97,38114.0,127.3332,127.3332,126.7519,126.8778,38114.0
2024-07-05 12:00:00,130.9,131.3,130.7,131.08,30792.0,126.81,127.1975,126.6163,126.9844,30792.0
2024-07-05 12:30:00,131.06,131.42,130.93,131.36,16180.0,126.965,127.3138,126.8391,127.2557,16180.0
2024-07-05 13:00:00,131.35,131.48,131.16,131.32,13065.0,127.246,127.3719,127.0619,127.2169,13065.0
2024-07-05 13:30:00,131.26,131.71,131.26,131.57,15463.0,127.1588,127.5947,127.1588,127.4591,15463.0
2024-07-05 14:00:00,131.5,131.69,131.4,131.47,19083.0,127.3913,127.5753,127.2944,127.3622,19083.0
2024-07-05 14:30:00,131.51,131.66,131.24,131.54,33085.0,127.401,127.5463,127.1394,127.43,33085.0
2024-07-05 15:00:00,131.58,131.68,131.42,131.61,23552.0,127.4688,127.5657,127.3138,127.4978,23552.0
2024-07-05 15:30:00,131.56,132.74,131.55,132.43,155690.0,127.4494,128.5925,127.4397,128.2922,155690.0
2024-07-08 09:30:00,132.98,133.93,132.98,133.67,26816.0,128.825,129.7454,128.825,129.4935,26816.0
2024-07-08 10:00:00,133.59,133.8,132.95,133.15,14378.0,129.416,129.6194,128.796,128.9897,14378.0
2024-07-08 10:30:00,133.09,133.41,133.09,133.36,10656.0,128.9316,129.2416,128.9316,129.1932,10656.0
2024-07-08 11:00:00,133.36,133.39,132.77,132.83,17603.0,129.1932,129.2222,128.6216,128.6797,17603.0
2024-07-08 11:30:00,132.76,132.77,132.39,132.39,13848.0,128.6119,128.6216,128.2535,128.2535,13848.0
2024-07-08 12:00:00,132.44,132.75,132.36,132.72,12715.0,128.3019,128.6022,128.2244,128.5732,12715.0
2024-07-08 12:30:00,132.81,132.9,132.7,132.82,13597.0,128.6603,128.7475,128.5538,128.67,13597.0
2024-07-08 13:00:00,132.81,132.96,132.76,132.8,9904.0,128.6603,128.8057,128.6119,128.6507,9904.0
2024-07-08 13:30:00,132.78,132.78,132.34,132.37,18983.0,128.6313,128.6313,128.205,128.2341,18983.0
2024-07-08 14:00:00,132.4,132.62,132.18,132.51,23985.0,128.2632,128.4763,128.05,128.3697,23985.0
2024-07-08 14:30:00,132.49,132.71,132.45,132.7,19897.0,128.3503,128.5635,128.3116,128.5538,19897.0
2024-07-08 15:00:00,132.65,132.97,132.65,132.92,33043.0,128.5053,128.8153,128.5053,128.7669,33043.0
2024-07-08 15:30:00,132.91,132.97,132.51,132.87,138761.0,128.7572,128.8153,128.3697,128.7185,138761.0
2024-07-09 09:30:00,132.63,132.88,132.18,132.46,17274.0,128.486,128.7282,128.05,128.3213,17274.0
2024-07-09 10:00:00,132.4,132.62,131.59,131.92,20085.0,128.2632,128.4763,127.4785,127.7982,20085.0
2024-07-09 10:30:00,131.88,132.4,131.86,132.21,13247.0,127.7594,128.2632,127.74,128.0791,13247.0
2024-07-09 11:00:00,132.15,132.18,131.54,131.58,16209.0,128.021,128.05,127.43,127.4688,16209.0
2024-07-09 11:30:00,131.55,131.57,131.15,131.25,13976.0,127.4397,127.4591,127.0522,127.1491,13976.0
2024-07-09 12:00:00,131.25,131.6,131.19,131.37,18886.0,127.1491,127.4882,127.091,127.2653,18886.0
2024-07-09 12:30:00,131.37,131.66,131.28,131.37,19189.0,127.2653,127.5463,127.1781,127.2653,19189.0
2024-07-09 13:00:00,131.4,131.68,131.39,131.55,25633.0,127.2944,127.5657,127.2847,127.4397,25633.0
2024-07-09 13:30:00,131.5,131.78,131.41,131.43,19659.0,127.3913,127.6625,127.3041,127.3235,19659.0
2024-07-09 14:00:00,131.4,131.53,131.26,131.27,27498.0,127.2944,127.4203,127.1588,127.1685,27498.0
2024-07-09 14:30:00,131.27,131.38,131.03,131.05,31726.0,127.1685,127.275,126.936,126.9553,31726.0
2024-07-09 15:00:00,131.02,131.08,130.85,130.98,26045.0,126.9263,126.9844,126.7616,126.8875,26045.0
2024-07-09 15:30:00,130.99,131.28,130.82,131.06,164251.0,126.8972,127.1781,126.7325,126.965,164251.0
2024-07-10 09:30:00,131.56,131.56,130.62,130.99,18607.0,127.4494,127.4494,126.5388,126.8972,18607.0
2024-07-10 10:00:00,130.91,132.03,130.78,131.46,33795.0,126.8197,127.9047,126.6938,127.3525,33795.0
2024-07-10 10:30:00,131.36,131.67,131.25,131.36,26838.0,127.2557,127.556,127.1491,127.2557,26838.0
2024-07-10 11:00:00,131.34,131.45,131.19,131.31,16321.0,127.2363,127.3428,127.091,127.2072,16321.0
2024-07-10 11:30:00,131.28,131.55,131.27,131.55,21207.0,127.1781,127.4397,127.1685,127.4397,21207.0
2024-07-10 12:00:00,131.65,132.12,131.56,131.83,24274.0,127.5366,127.9919,127.4494,127.711,24274.0
2024-07-10 12:30:00,131.83,132.07,131.79,132.06,27730.0,127.711,127.9435,127.6722,127.9338,27730.0
2024-07-10 13:00:00,132.06,132.22,131.66,131.72,16822.0,127.9338,128.0888,127.5463,127.6044,16822.0
2024-07-10 13:30:00,131.75,131.75,131.43,131.5,13445.0,127.6335,127.6335,127.3235,127.3913,13445.0
2024-07-10 14:00:00,131.5,131.62,131.33,131.41,10307.0,127.3913,127.5075,127.2266,127.3041,10307.0
2024-07-10 14:30:00,131.44,131.7,131.43,131.68,24099.0,127.3332,127.585,127.3235,127.5657,24099.0
2024-07-10 15:00:00,131.7,131.99,131.64,131.97,35752.0,127.585,127.866,127.5269,127.8466,35752.0
2024-07-10 15:30:00,131.96,132.54,131.95,132.47,110109.0,127.8369,128.3988,127.8272,128.331,110109.0
2024-07-11 09:30:00,133.07,135.15,133.07,134.5,32689.0,128.9122,130.9272,128.9122,130.2975,32689.0
2024-07-11 10:00:00,134.59,135.68,134.59,134.8,47685.0,130.3847,131.4407,130.3847,130.5882,47685.0
2024-07-11 10:30:00,134.83,135.08,134.48,134.71,41428.0,130.6172,130.8594,130.2782,130.501,41428.0
2024-07-11 11:00:00,134.74,135.06,134.49,135.04,30182.0,130.53,130.84,130.2879,130.8207,30182.0
2024-07-11 11:30:00,135.04,135.8,135.03,135.71,28234.0,130.8207,131.5569,130.811,131.4697,28234.0
2024-07-11 12:00:00,135.66,135.66,135.19,135.2,22890.0,131.4213,131.4213,130.966,130.9757,22890.0
2024-07-11 12:30:00,135.16,135.36,134.98,135.06,25850.0,130.9369,131.1307,130.7625,130.84,25850.0
2024-07-11 13:00:00,135.04,135.34,134.92,135.31,25734.0,130.8207,131.1113,130.7044,131.0822,25734.0
2024-07-11 13:30:00,135.27,135.46,135.19,135.37,24577.0,131.0435,131.2275,130.966,131.1404,24577.0
2024-07-11 14:00:00,135.33,135.74,135.31,135.73,36677.0,131.1016,131.4988,131.0822,131.4891,36677.0
2024-07-11 14:30:00,135.72,135.97,135.63,135.74,52188.0,131.4794,131.7216,131.3922,131.4988,52188.0
2024-07-11 15:00:00,135.71,135.89,135.54,135.86,41240.0,131.4697,131.6441,131.305,131.615,41240.0
2024-07-11 15:30:00,135.84,136.58,135.7,136.49,186291.0,131.5957,132.3126,131.46,132.2254,186291.0
2024-07-12 09:30:00,137.8,137.92,136.55,136.89,32486.0,133.4944,133.6107,132.2835,132.6129,32486.0
2024-07-12 10:00:00,136.81,137.53,136.44,137.45,24747.0,132.5354,133.2329,132.1769,133.1554,24747.0
2024-07-12 10:30:00,137.54,138.04,137.43,137.96,29265.0,133.2426,133.7269,133.136,133.6494,29265.0
2024-07-12 11:00:00,137.98,138.31,137.92,138.22,22162.0,133.6688,133.9885,133.6107,133.9013,22162.0
2024-07-12 11:30:00,138.21,138.44,138.07,138.39,23812.0,133.8916,134.1144,133.756,134.066,23812.0
2024-07-12 12:00:00,138.35,138.59,138.17,138.33,17588.0,134.0272,134.2597,133.8529,134.0079,17588.0
2024-07-12 12:30:00,138.31,138.82,138.17,138.82,23614.0,133.9885,134.4826,133.8529,134.4826,23614.0
2024-07-12 13:00:00,138.81,138.97,138.62,138.78,25899.0,134.4729,134.6279,134.2888,134.4438,25899.0
2024-07-12 13:30:00,138.77,138.97,138.62,138.74,20867.0,134.4341,134.6279,134.2888,134.4051,20867.0
2024-07-12 14:00:00,138.69,138.91,138.49,138.66,22531.0,134.3566,134.5697,134.1629,134.3276,22531.0
2024-07-12 14:30:00,138.61,138.72,138.38,138.44,15404.0,134.2791,134.3857,134.0563,134.1144,15404.0
2024-07-12 15:00:00,138.44,138.89,138.44,138.87,25518.0,134.1144,134.5504,134.1144,134.531,25518.0
2024-07-12 15:30:00,138.86,139.04,138.2,138.29,165561.0,134.5213,134.6957,133.8819,133.9691,165561.0
2024-07-15 09:30:00,137.61,138.57,137.37,138.33,44258.0,133.3104,134.2404,133.0779,134.0079,44258.0
2024-07-15 10:00:00,138.36,139.8,138.25,139.35,42929.0,134.0369,135.4319,133.9304,134.996,42929.0
2024-07-15 10:30:00,139.23,139.84,139.21,139.71,41768.0,134.8798,135.4707,134.8604,135.3448,41768.0
2024-07-15 11:00:00,139.74,140.71,139.74,140.69,32350.0,135.3738,136.3135,135.3738,136.2941,32350.0
2024-07-15 11:30:00,140.69,141.13,140.37,141.05,36364.0,136.2941,136.7204,135.9841,136.6429,36364.0
2024-07-15 12:00:00,141.03,141.17,140.73,141.04,42767.0,136.6235,136.7591,136.3329,136.6332,42767.0
2024-07-15 12:30:00,141.04,141.17,140.9,141.17,34769.0,136.6332,136.7591,136.4976,136.7591,34769.0
2024-07-15 13:00:00,141.1,141.22,140.83,140.93,27710.0,136.6913,136.8076,136.4298,136.5266,27710.0
2024-07-15 13:30:00,140.87,141.28,140.7,141.2,39937.0,136.4685,136.8657,136.3038,136.7882,39937.0
2024-07-15 14:00:00,141.22,142.13,141.22,142.1,36908.0,136.8076,137.6891,136.8076,137.6601,36908.0
2024-07-15 14:30:00,142.1,142.15,141.79,141.97,41553.0,137.6601,137.7085,137.3598,137.5341,41553.0
2024-07-15 15:00:00,141.94,142.06,141.69,141.74,45965.0,137.5051,137.6213,137.2629,137.3113,45965.0
2024-07-15 15:30:00,141.76,141.76,141.1,141.23,207539.0,137.3307,137.3307,136.6913,136.8173,207539.0
2024-07-16 09:30:00,141.99,142.78,140.66,142.67,49884.0,137.5535,138.3188,136.2651,138.2123,49884.0
2024-07-16 10:00:00,142.65,143.2,142.52,142.8,40138.0,138.1929,138.7257,138.067,138.3382,40138.0
2024-07-16 10:30:00,142.8,142.86,142.27,142.3,43424.0,138.3382,138.3963,137.8248,137.8538,43424.0
2024-07-16 11:00:00,142.27,142.68,142.23,142.44,43480.0,137.8248,138.222,137.786,137.9895,43480.0
2024-07-16 11:30:00,142.35,142.36,142.0,142.24,49454.0,137.9023,137.912,137.5632,137.7957,49454.0
2024-07-16 12:00:00,142.26,142.5,142.12,142.48,27919.0,137.8151,138.0476,137.6795,138.0282,27919.0
2024-07-16 12:30:00,142.47,142.62,142.28,142.51,39842.0,138.0185,138.1638,137.8345,138.0573,39842.0
2024-07-16 13:00:00,142.5,142.67,142.19,142.29,46999.0,138.0476,138.2123,137.7473,137.8441,46999.0
2024-07-16 13:30:00,142.3,142.53,142.28,142.49,34404.0,137.8538,138.0766,137.8345,138.0379,34404.0
2024-07-16 14:00:00,142.45,142.56,142.31,142.33,20702.0,137.9991,138.1057,137.8635,137.8829,20702.0
2024-07-16 14:30:00,142.32,142.44,142.27,142.31,22462.0,137.8732,137.9895,137.8248,137.8635,22462.0
2024-07-16 15:00:00,142.32,142.36,141.96,141.99,44013.0,137.8732,137.912,137.5245,137.5535,44013.0
2024-07-16 15:30:00,141.98,142.04,141.65,141.72,216590.0,137.5438,137.602,137.2241,137.292,216590.0
2024-07-17 09:30:00,141.49,142.38,141.26,142.26,35676.0,137.0691,137.9313,136.8463,137.8151,35676.0
2024-07-17 10:00:00,142.09,143.38,142.06,143.17,24621.0,137.6504,138.9001,137.6213,138.6966,24621.0
2024-07-17 10:30:00,143.17,143.65,142.98,143.6,37969.0,138.6966,139.1616,138.5126,139.1132,37969.0
2024-07-17 11:00:00,143.58,143.65,143.15,143.4,22869.0,139.0938,139.1616,138.6773,138.9195,22869.0
2024-07-17 11:30:00,143.28,143.82,143.2,143.82,19315.0,138.8032,139.3263,138.7257,139.3263,19315.0
2024-07-17 12:00:00,143.71,143.83,143.51,143.72,12906.0,139.2198,139.336,139.026,139.2295,12906.0
2024-07-17 12:30:00,143.74,143.85,143.49,143.71,15430.0,139.2488,139.3554,139.0066,139.2198,15430.0
2024-07-17 13:00:00,143.71,143.73,143.35,143.52,11678.0,139.2198,139.2391,138.871,139.0357,11678.0
2024-07-17 13:30:00,143.52,143.7,143.39,143.58,14737.0,139.0357,139.2101,138.9098,139.0938,14737.0
2024-07-17 14:00:00,143.59,143.77,143.46,143.67,36745.0,139.1035,139.2779,138.9776,139.181,36745.0
2024-07-17 14:30:00,143.66,143.8,143.58,143.61,14522.0,139.1713,139.307,139.0938,139.1229,14522.0
2024-07-17 15:00:00,143.56,143.76,143.56,143.67,30877.0,139.0745,139.2682,139.0745,139.181,30877.0
2024-07-17 15:30:00,143.67,144.16,143.36,144.07,152510.0,139.181,139.6557,138.8807,139.5685,152510.0
2024-07-18 09:30:00,143.0,144.31,142.95,143.94,39121.0,138.532,139.801,138.4835,139.4426,39121.0
2024-07-18 10:00:00,143.88,144.22,142.57,142.57,43040.0,139.3845,139.7138,138.1154,138.1154,43040.0
2024-07-18 10:30:00,142.5,142.79,142.07,142.69,35270.0,138.0476,138.3285,137.631,138.2316,35270.0
2024-07-18 11:00:00,142.63,143.49,142.63,143.23,31631.0,138.1735,139.0066,138.1735,138.7548,31631.0
2024-07-18 11:30:00,143.21,143.39,142.63,142.74,17884.0,138.7354,138.9098,138.1735,138.2801,17884.0
2024-07-18 12:00:00,142.76,142.97,142.65,142.69,17436.0,138.2995,138.5029,138.1929,138.2316,17436.0
2024-07-18 12:30:00,142.71,142.95,142.66,142.86,14486.0,138.251,138.4835,138.2026,138.3963,14486.0
2024-07-18 13:00:00,142.84,142.91,142.3,142.34,10430.0,138.377,138.4448,137.8538,137.8926,10430.0
2024-07-18 13:30:00,142.33,142.43,142.17,142.22,16032.0,137.8829,137.9798,137.7279,137.7763,16032.0
2024-07-18 14:00:00,142.19,142.19,141.3,141.31,17326.0,137.7473,137.7473,136.8851,136.8948,17326.0
2024-07-18 14:30:00,141.27,141.46,141.1,141.2,21206.0,136.856,137.0401,136.6913,136.7882,21206.0
2024-07-18 15:00:00,141.17,141.45,140.97,141.11,28291.0,136.7591,137.0304,136.5654,136.701,28291.0
2024-07-18 15:30:00,141.12,141.3,140.18,140.25,128474.0,136.7107,136.8851,135.8001,135.8679,128474.0
2024-07-19 09:30:00,140.62,140.95,138.13,138.56,89798.0,136.2263,136.546,133.8141,134.2307,89798.0
2024-07-19 10:00:00,138.57,139.05,138.25,138.54,45788.0,134.2404,134.7054,133.9304,134.2113,45788.0
2024-07-19 10:30:00,138.5,138.64,138.12,138.19,44172.0,134.1726,134.3082,133.8044,133.8722,44172.0
2024-07-19 11:00:00,138.19,138.39,137.71,137.91,44733.0,133.8722,134.066,133.4072,133.601,44733.0
2024-07-19 11:30:00,137.91,138.05,137.43,137.66,22400.0,133.601,133.7366,133.136,133.3588,22400.0
2024-07-19 12:00:00,137.67,138.28,137.47,137.69,21392.0,133.3685,133.9594,133.1747,133.3879,21392.0
2024-07-19 12:30:00,137.68,138.3,137.61,138.18,49663.0,133.3782,133.9788,133.3104,133.8626,49663.0
2024-07-19 13:00:00,138.16,138.46,138.07,138.46,57519.0,133.8432,134.1338,133.756,134.1338,57519.0
2024-07-19 13:30:00,138.41,139.13,138.32,138.74,60376.0,134.0854,134.7829,133.9982,134.4051,60376.0
2024-07-19 14:00:00,138.74,138.74,137.9,137.96,36655.0,134.4051,134.4051,133.5913,133.6494,36655.0
2024-07-19 14:30:00,137.99,138.2,137.8,138.15,35384.0,133.6785,133.8819,133.4944,133.8335,35384.0
2024-07-19 15:00:00,138.15,138.48,137.99,138.06,81160.0,133.8335,134.1532,133.6785,133.7463,81160.0
2024-07-19 15:30:00,138.06,138.28,137.6,138.27,282523.0,133.7463,133.9594,133.3007,133.9497,282523.0
2024-07-22 09:30:00,138.83,139.27,137.13,137.26,54742.0,134.4922,134.9185,132.8454,132.9713,54742.0
2024-07-22 10:00:00,137.34,138.33,137.33,138.06,22145.0,133.0488,134.0079,133.0391,133.7463,22145.0
2024-07-22 10:30:00,138.06,138.54,137.94,138.46,35937.0,133.7463,134.2113,133.6301,134.1338,35937.0
2024-07-22 11:00:00,138.49,138.82,138.31,138.51,26341.0,134.1629,134.4826,133.9885,134.1822,26341.0
2024-07-22 11:30:00,138.56,138.74,138.45,138.68,25955.0,134.2307,134.4051,134.1241,134.3469,25955.0
2024-07-22 12:00:00,138.67,138.67,138.3,138.32,24653.0,134.3372,134.3372,133.9788,133.9982,24653.0
2024-07-22 12:30:00,138.3,138.36,137.96,138.32,24485.0,133.9788,134.0369,133.6494,133.9982,24485.0
2024-07-22 13:00:00,138.37,138.59,138.19,138.19,20648.0,134.0466,134.2597,133.8722,133.8722,20648.0
2024-07-22 13:30:00,138.22,138.43,138.09,138.23,21813.0,133.9013,134.1047,133.7754,133.911,21813.0
2024-07-22 14:00:00,138.27,138.38,138.08,138.25,44239.0,133.9497,134.0563,133.7657,133.9304,44239.0
2024-07-22 14:30:00,138.26,138.77,138.26,138.71,29609.0,133.9401,134.4341,133.9401,134.376,29609.0
2024-07-22 15:00:00,138.7,138.93,138.6,138.75,42653.0,134.3663,134.5891,134.2694,134.4147,42653.0
2024-07-22 15:30:00,138.72,138.72,138.17,138.36,232857.0,134.3857,134.3857,133.8529,134.0369,232857.0
2024-07-23 09:30:00,136.0,139.27,134.39,138.09,179339.0,131.7507,134.9185,130.191,133.7754,179339.0
2024-07-23 10:00:00,138.17,138.38,136.75,137.71,66452.0,133.8529,134.0563,132.4772,133.4072,66452.0
2024-07-23 10:30:00,137.76,137.76,135.87,136.12,63893.0,133.4557,133.4557,131.6247,131.8669,63893.0
2024-07-23 11:00:00,136.06,136.5,135.05,135.59,110149.0,131.8088,132.2351,130.8304,131.3535,110149.0
2024-07-23 11:30:00,135.49,137.18,135.3,136.91,49406.0,131.2566,132.8938,131.0725,132.6322,49406.0
2024-07-23 12:00:00,136.81,137.0,136.12,136.26,39639.0,132.5354,132.7194,131.8669,132.0025,39639.0
2024-07-23 12:30:00,136.21,136.65,136.1,136.36,32026.0,131.9541,132.3804,131.8475,132.0994,32026.0
2024-07-23 13:00:00,136.39,136.63,136.22,136.44,31297.0,132.1285,132.361,131.9638,132.1769,31297.0
2024-07-23 13:30:00,136.44,136.74,135.98,136.61,45340.0,132.1769,132.4676,131.7313,132.3416,45340.0
2024-07-23 14:00:00,136.59,137.33,136.47,137.22,52958.0,132.3222,133.0391,132.206,132.9326,52958.0
2024-07-23 14:30:00,137.27,137.7,137.15,137.69,61981.0,132.981,133.3976,132.8647,133.3879,61981.0
2024-07-23 15:00:00,137.69,137.82,137.31,137.69,61098.0,133.3879,133.5138,133.0197,133.3879,61098.0
2024-07-23 15:30:00,137.7,138.01,137.16,137.18,286939.0,133.3976,133.6979,132.8744,132.8938,286939.0
2024-07-24 09:30:00,137.04,137.04,135.06,135.92,44843.0,132.7582,132.7582,130.84,131.6732,44843.0
2024-07-24 10:00:00,135.88,135.88,134.71,135.34,32828.0,131.6344,131.6344,130.501,131.1113,32828.0
2024-07-24 10:30:00,135.35,135.95,135.08,135.81,30661.0,131.121,131.7022,130.8594,131.5666,30661.0
2024-07-24 11:00:00,135.84,136.29,135.59,135.93,33866.0,131.5957,132.0316,131.3535,131.6829,33866.0
2024-07-24 11:30:00,135.87,136.19,135.54,136.03,25600.0,131.6247,131.9347,131.305,131.7797,25600.0
2024-07-24 12:00:00,136.11,136.23,135.77,135.8,21503.0,131.8572,131.9735,131.5279,131.5569,21503.0
2024-07-24 12:30:00,135.76,136.03,135.66,135.99,18907.0,131.5182,131.7797,131.4213,131.741,18907.0
2024-07-24 13:00:00,136.03,136.08,135.76,135.92,15154.0,131.7797,131.8282,131.5182,131.6732,15154.0
2024-07-24 13:30:00,135.87,136.73,135.82,136.63,38845.0,131.6247,132.4579,131.5763,132.361,38845.0
2024-07-24 14:00:00,136.63,136.98,136.59,136.89,28268.0,132.361,132.7001,132.3222,132.6129,28268.0
2024-07-24 14:30:00,136.93,137.08,136.22,136.24,35064.0,132.6516,132.7969,131.9638,131.9832,35064.0
2024-07-24 15:00:00,136.19,136.32,136.0,136.13,46947.0,131.9347,132.0607,131.7507,131.8766,46947.0
2024-07-24 15:30:00,136.18,136.2,135.7,135.77,166358.0,131.925,131.9444,131.46,131.5279,166358.0
2024-07-25 09:30:00,135.53,140.39,135.48,140.15,55854.0,131.2954,136.0035,131.2469,135.771,55854.0
2024-07-25 10:00:00,140.04,140.67,139.48,139.5,49185.0,135.6644,136.2748,135.1219,135.1413,49185.0
2024-07-25 10:30:00,139.46,139.74,138.68,138.86,29103.0,135.1026,135.3738,134.3469,134.5213,29103.0
2024-07-25 11:00:00,138.82,139.85,138.82,139.69,34725.0,134.4826,135.4804,134.4826,135.3254,34725.0
2024-07-25 11:30:00,139.69,140.33,139.27,140.27,25732.0,135.3254,135.9454,134.9185,135.8873,25732.0
2024-07-25 12:00:00,140.26,140.26,139.79,140.16,19927.0,135.8776,135.8776,135.4223,135.7807,19927.0
2024-07-25 12:30:00,140.15,140.37,139.91,140.3,13672.0,135.771,135.9841,135.5385,135.9163,13672.0
2024-07-25 13:00:00,140.31,140.65,140.29,140.57,16121.0,135.926,136.2554,135.9066,136.1779,16121.0
2024-07-25 13:30:00,140.53,140.55,140.04,140.19,15430.0,136.1391,136.1585,135.6644,135.8098,15430.0
2024-07-25 14:00:00,140.15,140.33,140.04,140.15,16831.0,135.771,135.9454,135.6644,135.771,16831.0
2024-07-25 14:30:00,140.14,140.14,139.35,139.46,16386.0,135.7613,135.7613,134.996,135.1026,16386.0
2024-07-25 15:00:00,139.46,139.88,139.37,139.71,25120.0,135.1026,135.5094,135.0154,135.3448,25120.0
2024-07-25 15:30:00,139.66,139.69,137.84,137.99,152518.0,135.2963,135.3254,133.5332,133.6785,152518.0
2024-07-26 09:30:00,138.5,141.76,138.3,141.3,55642.0,134.1726,137.3307,133.9788,136.8851,55642.0
2024-07-26 10:00:00,141.62,142.25,141.1,142.01,49196.0,137.1951,137.8054,136.6913,137.5729,49196.0
2024-07-26 10:30:00,141.89,142.41,141.37,142.28,29795.0,137.4566,137.9604,136.9529,137.8345,29795.0
2024-07-26 11:00:00,142.28,142.63,142.22,142.49,25907.0,137.8345,138.1735,137.7763,138.0379,25907.0
2024-07-26 11:30:00,142.54,143.54,142.51,143.54,24033.0,138.0863,139.0551,138.0573,139.0551,24033.0
2024-07-26 12:00:00,143.54,143.57,142.79,143.12,30669.0,139.0551,139.0841,138.3285,138.6482,30669.0
2024-07-26 12:30:00,143.15,143.37,142.83,143.2,23459.0,138.6773,138.8904,138.3673,138.7257,23459.0
2024-07-26 13:00:00,143.23,143.23,142.53,142.59,11730.0,138.7548,138.7548,138.0766,138.1348,11730.0
2024-07-26 13:30:00,142.59,142.65,142.07,142.22,20642.0,138.1348,138.1929,137.631,137.7763,20642.0
2024-07-26 14:00:00,142.23,142.46,142.23,142.39,12932.0,137.786,138.0088,137.786,137.941,12932.0
2024-07-26 14:30:00,142.33,142.37,141.89,142.19,20362.0,137.8829,137.9216,137.4566,137.7473,20362.0
2024-07-26 15:00:00,142.18,142.63,142.05,142.52,25865.0,137.7376,138.1735,137.6116,138.067,25865.0
2024-07-26 15:30:00,142.49,142.62,141.8,141.99,137063.0,138.0379,138.1638,137.3695,137.5535,137063.0
2024-07-29 09:30:00,141.41,142.15,140.77,141.24,31453.0,136.9916,137.7085,136.3716,136.8269,31453.0
2024-07-29 10:00:00,141.42,142.26,141.28,141.62,30528.0,137.0013,137.8151,136.8657,137.1951,30528.0
2024-07-29 10:30:00,141.56,142.62,141.3,142.54,21426.0,137.137,138.1638,136.8851,138.0863,21426.0
2024-07-29 11:00:00,142.54,142.77,142.27,142.42,24644.0,138.0863,138.3091,137.8248,137.9701,24644.0
2024-07-29 11:30:00,142.42,142.68,142.23,142.56,18446.0,137.9701,138.222,137.786,138.1057,18446.0
2024-07-29 12:00:00,142.53,142.78,142.5,142.5,10781.0,138.0766,138.3188,138.0476,138.0476,10781.0
2024-07-29 12:30:00,142.43,142.95,142.42,142.92,25663.0,137.9798,138.4835,137.9701,138.4545,25663.0
2024-07-29 13:00:00,142.86,143.17,142.53,142.59,19870.0,138.3963,138.6966,138.0766,138.1348,19870.0
2024-07-29 13:30:00,142.53,142.71,142.37,142.71,13182.0,138.0766,138.251,137.9216,138.251,13182.0
2024-07-29 14:00:00,142.66,142.71,142.34,142.47,18503.0,138.2026,138.251,137.8926,138.0185,18503.0
2024-07-29 14:30:00,142.37,142.78,142.37,142.66,15481.0,137.9216,138.3188,137.9216,138.2026,15481.0
2024-07-29 15:00:00,142.66,142.93,142.6,142.87,25138.0,138.2026,138.4641,138.1445,138.406,25138.0
2024-07-29 15:30:00,142.94,143.39,142.65,142.8,133451.0,138.4738,138.9098,138.1929,138.3382,133451.0
2024-07-30 09:30:00,143.69,145.42,143.67,144.67,39651.0,139.2004,140.8763,139.181,140.1498,39651.0
2024-07-30 10:00:00,144.67,144.67,143.96,144.53,20386.0,140.1498,140.1498,139.462,140.0142,20386.0
2024-07-30 10:30:00,144.53,145.1,144.38,144.91,27052.0,140.0142,140.5663,139.8688,140.3823,27052.0
2024-07-30 11:00:00,144.96,145.18,144.74,144.84,24041.0,140.4307,140.6438,140.2176,140.3145,24041.0
2024-07-30 11:30:00,144.84,145.24,144.76,145.06,22396.0,140.3145,140.702,140.237,140.5276,22396.0
2024-07-30 12:00:00,145.07,145.16,144.77,145.15,16128.0,140.5373,140.6245,140.2467,140.6148,16128.0
2024-07-30 12:30:00,145.16,145.55,145.08,145.26,19752.0,140.6245,141.0023,140.547,140.7213,19752.0
2024-07-30 13:00:00,145.09,145.31,144.99,145.14,21084.0,140.5567,140.7698,140.4598,140.6051,21084.0
2024-07-30 13:30:00,145.15,145.45,145.12,145.37,19952.0,140.6148,140.9054,140.5857,140.8279,19952.0
2024-07-30 14:00:00,145.27,145.61,145.27,145.59,36255.0,140.731,141.0604,140.731,141.041,36255.0
2024-07-30 14:30:00,145.55,145.85,145.53,145.85,28902.0,141.0023,141.2929,140.9829,141.2929,28902.0
2024-07-30 15:00:00,145.77,146.32,145.74,146.32,25976.0,141.2154,141.7482,141.1863,141.7482,25976.0
2024-07-30 15:30:00,146.31,147.38,146.25,147.09,149524.0,141.7385,142.7751,141.6804,142.4942,149524.0
2024-07-31 09:30:00,147.38,147.84,146.29,146.39,55384.0,142.7751,143.2207,141.7192,141.816,55384.0
2024-07-31 10:00:00,146.16,147.6,145.85,147.55,26854.0,141.5932,142.9882,141.2929,142.9398,26854.0
2024-07-31 10:30:00,147.48,147.83,147.21,147.65,26629.0,142.872,143.211,142.6104,143.0367,26629.0
2024-07-31 11:00:00,147.65,148.08,147.58,147.69,23221.0,143.0367,143.4532,142.9689,143.0754,23221.0
2024-07-31 11:30:00,147.63,147.86,147.28,147.62,27224.0,143.0173,143.2401,142.6782,143.0076,27224.0
2024-07-31 12:00:00,147.61,147.7,147.32,147.5,14012.0,142.9979,143.0851,142.717,142.8914,14012.0
2024-07-31 12:30:00,147.56,147.71,147.43,147.43,11834.0,142.9495,143.0948,142.8235,142.8235,11834.0
2024-07-31 13:00:00,147.43,147.44,146.62,146.85,54653.0,142.8235,142.8332,142.0389,142.2617,54653.0
2024-07-31 13:30:00,146.96,147.63,146.75,147.63,11338.0,142.3682,143.0173,142.1648,143.0173,11338.0
2024-07-31 14:00:00,147.49,147.49,147.07,147.37,28873.0,142.8817,142.8817,142.4748,142.7654,28873.0
2024-07-31 14:30:00,147.37,148.57,147.36,148.52,24314.0,142.7654,143.9279,142.7557,143.8795,24314.0
2024-07-31 15:00:00,148.54,148.88,147.87,147.92,40595.0,143.8989,144.2282,143.2498,143.2982,40595.0
2024-07-31 15:30:00,147.84,147.84,146.64,147.12,207448.0,143.2207,143.2207,142.0582,142.5232,207448.0
2024-08-01 09:30:00,147.62,149.22,146.77,146.77,40086.0,143.0076,144.5576,142.1842,142.1842,40086.0
2024-08-01 10:00:00,146.75,147.51,146.09,146.12,82867.0,142.1648,142.901,141.5254,141.5545,82867.0
2024-08-01 10:30:00,146.12,146.12,144.62,144.62,66534.0,141.5545,141.5545,140.1013,140.1013,66534.0
2024-08-01 11:00:00,144.62,144.72,143.03,143.03,49482.0,140.1013,140.1982,138.561,138.561,49482.0
2024-08-01 11:30:00,143.03,143.58,142.93,143.38,55327.0,138.561,139.0938,138.4641,138.9001,55327.0
2024-08-01 12:00:00,143.25,143.42,142.4,142.53,32766.0,138.7741,138.9388,137.9507,138.0766,32766.0
2024-08-01 12:30:00,142.57,143.75,142.54,143.66,28873.0,138.1154,139.2585,138.0863,139.1713,28873.0
2024-08-01 13:00:00,143.78,144.04,143.55,143.91,16491.0,139.2876,139.5395,139.0648,139.4135,16491.0
2024-08-01 13:30:00,143.84,144.15,143.77,143.9,13848.0,139.3457,139.646,139.2779,139.4038,13848.0
2024-08-01 14:00:00,143.97,143.98,143.03,143.28,24358.0,139.4716,139.4813,138.561,138.8032,24358.0
2024-08-01 14:30:00,143.19,143.19,142.58,142.91,27778.0,138.716,138.716,138.1251,138.4448,27778.0
2024-08-01 15:00:00,142.93,143.01,142.45,142.89,69644.0,138.4641,138.5416,137.9991,138.4254,69644.0
2024-08-01 15:30:00,142.97,143.55,142.81,143.43,105858.0,138.5029,139.0648,138.3479,138.9485,105858.0
2024-08-02 09:30:00,143.37,143.37,141.62,142.71,27949.0,138.8904,138.8904,137.1951,138.251,27949.0
2024-08-02 10:00:00,142.75,143.3,141.88,141.96,17643.0,138.2898,138.8226,137.447,137.5245,17643.0
2024-08-02 10:30:00,141.94,142.49,141.35,141.76,35249.0,137.5051,138.0379,136.9335,137.3307,35249.0
2024-08-02 11:00:00,141.68,141.76,140.6,140.89,20049.0,137.2532,137.3307,136.2069,136.4879,20049.0
2024-08-02 11:30:00,140.81,141.44,140.64,141.28,26468.0,136.4104,137.0207,136.2457,136.8657,26468.0
2024-08-02 12:00:00,141.29,142.31,141.16,142.16,47912.0,136.8754,137.8635,136.7494,137.7182,47912.0
2024-08-02 12:30:00,142.17,142.57,141.85,142.05,28333.0,137.7279,138.1154,137.4179,137.6116,28333.0
2024-08-02 13:00:00,141.99,141.99,141.67,141.92,47593.0,137.5535,137.5535,137.2435,137.4857,47593.0
2024-08-02 13:30:00,141.93,141.96,141.62,141.62,41802.0,137.4954,137.5245,137.1951,137.1951,41802.0
2024-08-02 14:00:00,141.61,142.44,141.34,142.44,26861.0,137.1854,137.9895,136.9238,137.9895,26861.0
2024-08-02 14:30:00,142.41,142.45,142.06,142.21,18150.0,137.9604,137.9991,137.6213,137.7666,18150.0
2024-08-02 15:00:00,142.2,142.5,142.12,142.15,45136.0,137.757,138.0476,137.6795,137.7085,45136.0
2024-08-02 15:30:00,142.23,142.59,141.63,142.54,193735.0,137.786,138.1348,137.2048,138.0863,193735.0
2024-08-05 09:30:00,141.87,141.87,137.18,138.13,55744.0,137.4373,137.4373,132.8938,133.8141,55744.0
2024-08-05 10:00:00,138.67,139.79,138.3,138.73,45166.0,134.3372,135.4223,133.9788,134.3954,45166.0
2024-08-05 10:30:00,138.78,139.08,138.1,138.1,49322.0,134.4438,134.7344,133.7851,133.7851,49322.0
2024-08-05 11:00:00,138.04,138.87,138.03,138.87,29865.0,133.7269,134.531,133.7172,134.531,29865.0
2024-08-05 11:30:00,138.79,139.18,138.41,139.18,30203.0,134.4535,134.8313,134.0854,134.8313,30203.0
2024-08-05 12:00:00,139.07,139.76,138.99,139.62,23374.0,134.7248,135.3932,134.6473,135.2576,23374.0
2024-08-05 12:30:00,139.67,139.71,138.83,139.11,20386.0,135.306,135.3448,134.4922,134.7635,20386.0
2024-08-05 13:00:00,138.99,139.05,138.38,138.94,14344.0,134.6473,134.7054,134.0563,134.5988,14344.0
2024-08-05 13:30:00,138.85,139.02,138.24,138.34,21632.0,134.5116,134.6763,133.9207,134.0176,21632.0
2024-08-05 14:00:00,138.35,138.89,138.05,138.81,24574.0,134.0272,134.5504,133.7366,134.4729,24574.0
2024-08-05 14:30:00,138.81,138.88,138.33,138.66,32985.0,134.4729,134.5407,134.0079,134.3276,32985.0
2024-08-05 15:00:00,138.61,138.75,138.08,138.28,39963.0,134.2791,134.4147,133.7657,133.9594,39963.0
2024-08-05 15:30:00,138.2,138.54,137.85,138.46,146266.0,133.8819,134.2113,133.5429,134.1338,146266.0
2024-08-06 09:30:00,138.35,140.49,138.16,140.43,30438.0,134.0272,136.1004,133.8432,136.0423,30438.0
2024-08-06 10:00:00,140.6,141.15,140.18,140.74,13624.0,136.2069,136.7398,135.8001,136.3426,13624.0
2024-08-06 10:30:00,140.66,140.88,140.1,140.46,21861.0,136.2651,136.4782,135.7226,136.0713,21861.0
2024-08-06 11:00:00,140.47,140.69,139.5,139.83,15904.0,136.081,136.2941,135.1413,135.461,15904.0
2024-08-06 11:30:00,139.8,140.49,139.7,140.47,16943.0,135.4319,136.1004,135.3351,136.081,16943.0
2024-08-06 12:00:00,140.48,140.66,140.4,140.59,12567.0,136.0907,136.2651,136.0132,136.1973,12567.0
2024-08-06 12:30:00,140.55,140.55,140.13,140.43,11676.0,136.1585,136.1585,135.7516,136.0423,11676.0
2024-08-06 13:00:00,140.44,140.71,140.36,140.42,14992.0,136.0519,136.3135,135.9744,136.0326,14992.0
2024-08-06 13:30:00,140.44,141.2,140.44,141.03,20954.0,136.0519,136.7882,136.0519,136.6235,20954.0
2024-08-06 14:00:00,140.95,141.33,140.82,141.33,27199.0,136.546,136.9141,136.4201,136.9141,27199.0
2024-08-06 14:30:00,141.31,141.77,141.19,141.19,18588.0,136.8948,137.3404,136.7785,136.7785,18588.0
2024-08-06 15:00:00,141.19,141.39,140.63,141.22,37308.0,136.7785,136.9723,136.236,136.8076,37308.0
2024-08-06 15:30:00,141.22,141.36,140.03,140.03,152924.0,136.8076,136.9432,135.6548,135.6548,152924.0
2024-08-07 09:30:00,140.79,141.83,140.55,141.54,14232.0,136.391,137.3985,136.1585,137.1176,14232.0
2024-08-07 10:00:00,141.54,141.68,140.63,140.96,7896.0,137.1176,137.2532,136.236,136.5557,7896.0
2024-08-07 10:30:00,140.97,141.89,140.95,141.78,7375.0,136.5654,137.4566,136.546,137.3501,7375.0
2024-08-07 11:00:00,141.86,141.92,141.47,141.65,9905.0,137.4276,137.4857,137.0498,137.2241,9905.0
2024-08-07 11:30:00,141.62,141.92,141.27,141.45,8509.0,137.1951,137.4857,136.856,137.0304,8509.0
2024-08-07 12:00:00,141.24,141.28,140.88,141.2,6720.0,136.8269,136.8657,136.4782,136.7882,6720.0
2024-08-07 12:30:00,141.2,141.23,140.13,140.13,6408.0,136.7882,136.8173,135.7516,135.7516,6408.0
2024-08-07 13:00:00,140.04,140.15,139.24,139.72,42305.0,135.6644,135.771,134.8894,135.3544,42305.0
2024-08-07 13:30:00,139.87,140.03,139.15,139.36,10708.0,135.4998,135.6548,134.8023,135.0057,10708.0
2024-08-07 14:00:00,139.32,139.46,138.83,139.39,20973.0,134.9669,135.1026,134.4922,135.0348,20973.0
2024-08-07 14:30:00,139.28,139.33,139.0,139.26,9197.0,134.9282,134.9766,134.6569,134.9088,9197.0
2024-08-07 15:00:00,139.36,139.52,139.27,139.33,11673.0,135.0057,135.1607,134.9185,134.9766,11673.0
2024-08-07 15:30:00,139.26,139.3,137.06,137.19,143580.0,134.9088,134.9476,132.7776,132.9035,143580.0
2024-08-08 09:30:00,137.68,139.46,137.68,138.74,24150.0,133.3782,135.1026,133.3782,134.4051,24150.0
2024-08-08 10:00:00,138.88,139.25,138.42,138.78,13682.0,134.5407,134.8991,134.0951,134.4438,13682.0
2024-08-08 10:30:00,138.9,138.9,138.35,138.7,21150.0,134.5601,134.5601,134.0272,134.3663,21150.0
2024-08-08 11:00:00,138.72,139.04,138.47,138.74,17571.0,134.3857,134.6957,134.1435,134.4051,17571.0
2024-08-08 11:30:00,138.89,138.96,138.29,138.33,15556.0,134.5504,134.6182,133.9691,134.0079,15556.0
2024-08-08 12:00:00,138.27,138.55,137.8,137.9,34521.0,133.9497,134.221,133.4944,133.5913,34521.0
2024-08-08 12:30:00,137.78,137.79,137.25,137.59,16489.0,133.4751,133.4847,132.9616,133.291,16489.0
2024-08-08 13:00:00,137.62,138.36,137.5,138.36,15001.0,133.3201,134.0369,133.2038,134.0369,15001.0
2024-08-08 13:30:00,138.33,138.58,138.22,138.33,12965.0,134.0079,134.2501,133.9013,134.0079,12965.0
2024-08-08 14:00:00,138.33,138.51,138.12,138.16,13532.0,134.0079,134.1822,133.8044,133.8432,13532.0
2024-08-08 14:30:00,138.22,138.45,137.73,138.08,18634.0,133.9013,134.1241,133.4266,133.7657,18634.0
2024-08-08 15:00:00,137.99,138.43,137.93,138.34,24154.0,133.6785,134.1047,133.6204,134.0176,24154.0
2024-08-08 15:30:00,138.37,138.5,138.06,138.49,84899.0,134.0466,134.1726,133.7463,134.1629,84899.0
2024-08-09 09:30:00,138.36,138.49,136.38,137.24,24083.0,134.0369,134.1629,132.1188,132.9519,24083.0
2024-08-09 10:00:00,137.52,138.14,137.34,137.5,10298.0,133.2232,133.8238,133.0488,133.2038,10298.0
2024-08-09 10:30:00,137.56,137.81,137.31,137.58,9274.0,133.2619,133.5041,133.0197,133.2813,9274.0
2024-08-09 11:00:00,137.66,137.69,137.18,137.18,3623.0,133.3588,133.3879,132.8938,132.8938,3623.0
2024-08-09 11:30:00,137.18,137.28,136.9,137.0,9278.0,132.8938,132.9907,132.6226,132.7194,9278.0
2024-08-09 12:00:00,136.91,137.28,136.91,137.16,6378.0,132.6322,132.9907,132.6322,132.8744,6378.0
2024-08-09 12:30:00,137.17,137.3,136.98,137.19,3870.0,132.8841,133.0101,132.7001,132.9035,3870.0
2024-08-09 13:00:00,137.18,137.58,137.08,137.52,5338.0,132.8938,133.2813,132.7969,133.2232,5338.0
2024-08-09 13:30:00,137.56,137.59,137.14,137.14,5651.0,133.2619,133.291,132.8551,132.8551,5651.0
2024-08-09 14:00:00,137.08,137.14,136.72,136.73,10357.0,132.7969,132.8551,132.4482,132.4579,10357.0
2024-08-09 14:30:00,136.6,136.69,136.44,136.47,23164.0,132.3319,132.4191,132.1769,132.206,23164.0
2024-08-09 15:00:00,136.54,137.48,136.48,137.48,18488.0,132.2738,133.1844,132.2157,133.1844,18488.0
2024-08-09 15:30:00,137.45,137.45,137.1,137.15,53667.0,133.1554,133.1554,132.8163,132.8647,53667.0
2024-08-12 09:30:00,137.28,137.38,136.21,136.72,19741.0,132.9907,133.0876,131.9541,132.4482,19741.0
2024-08-12 10:00:00,136.63,137.49,136.62,137.48,24107.0,132.361,133.1941,132.3513,133.1844,24107.0
2024-08-12 10:30:00,137.46,137.48,137.2,137.34,6479.0,133.1651,133.1844,132.9132,133.0488,6479.0
2024-08-12 11:00:00,137.34,137.36,136.32,136.41,10670.0,133.0488,133.0682,132.0607,132.1479,10670.0
2024-08-12 11:30:00,136.29,136.79,136.13,136.76,6378.0,132.0316,132.516,131.8766,132.4869,6378.0
2024-08-12 12:00:00,136.8,136.95,136.57,136.71,9496.0,132.5257,132.671,132.3029,132.4385,9496.0
2024-08-12 12:30:00,136.69,136.73,136.18,136.24,9022.0,132.4191,132.4579,131.925,131.9832,9022.0
2024-08-12 13:00:00,135.94,136.06,135.7,135.83,8805.0,131.6925,131.8088,131.46,131.586,8805.0
2024-08-12 13:30:00,135.77,135.96,135.62,135.74,4754.0,131.5279,131.7119,131.3825,131.4988,4754.0
2024-08-12 14:00:00,135.74,135.86,135.62,135.64,9161.0,131.4988,131.615,131.3825,131.4019,9161.0
2024-08-12 14:30:00,135.64,135.92,135.58,135.83,7168.0,131.4019,131.6732,131.3438,131.586,7168.0
2024-08-12 15:00:00,135.83,135.93,135.61,135.74,12267.0,131.586,131.6829,131.3729,131.4988,12267.0
2024-08-12 15:30:00,135.67,135.71,135.31,135.65,66635.0,131.431,131.4697,131.0822,131.4116,66635.0
2024-08-13 09:30:00,136.01,137.11,136.01,136.31,12335.0,131.7604,132.826,131.7604,132.051,12335.0
2024-08-13 10:00:00,136.18,136.18,135.26,135.82,16220.0,131.925,131.925,131.0338,131.5763,16220.0
2024-08-13 10:30:00,135.73,136.4,135.6,136.09,13213.0,131.4891,132.1382,131.3632,131.8379,13213.0
2024-08-13 11:00:00,136.18,136.45,135.97,136.44,6440.0,131.925,132.1866,131.7216,132.1769,6440.0
2024-08-13 11:30:00,136.48,136.69,136.38,136.68,4785.0,132.2157,132.4191,132.1188,132.4094,4785.0
2024-08-13 12:00:00,136.63,137.08,136.63,136.92,6233.0,132.361,132.7969,132.361,132.6419,6233.0
2024-08-13 12:30:00,136.75,137.07,136.69,137.02,5491.0,132.4772,132.7872,132.4191,132.7388,5491.0
2024-08-13 13:00:00,136.93,137.01,136.81,136.87,2044.0,132.6516,132.7291,132.5354,132.5935,2044.0
2024-08-13 13:30:00,136.89,137.09,136.78,136.8,10643.0,132.6129,132.8066,132.5063,132.5257,10643.0
2024-08-13 14:00:00,136.87,137.06,136.85,136.97,4969.0,132.5935,132.7776,132.5741,132.6904,4969.0
2024-08-13 14:30:00,136.93,137.21,136.83,136.96,7178.0,132.6516,132.9229,132.5547,132.6807,7178.0
2024-08-13 15:00:00,136.91,137.06,136.82,137.06,9653.0,132.6322,132.7776,132.5451,132.7776,9653.0
2024-08-13 15:30:00,137.01,137.21,136.57,136.88,60054.0,132.7291,132.9229,132.3029,132.6032,60054.0
2024-08-14 09:30:00,137.06,137.47,136.64,136.98,18930.0,132.7776,133.1747,132.3707,132.7001,18930.0
2024-08-14 10:00:00,137.07,137.47,136.84,137.28,10248.0,132.7872,133.1747,132.5644,132.9907,10248.0
2024-08-14 10:30:00,137.31,137.33,136.68,136.84,6738.0,133.0197,133.0391,132.4094,132.5644,6738.0
2024-08-14 11:00:00,136.87,137.29,136.87,137.04,10790.0,132.5935,133.0004,132.5935,132.7582,10790.0
2024-08-14 11:30:00,137.04,137.15,136.93,137.07,4906.0,132.7582,132.8647,132.6516,132.7872,4906.0
2024-08-14 12:00:00,137.07,137.24,136.87,136.95,5304.0,132.7872,132.9519,132.5935,132.671,5304.0
2024-08-14 12:30:00,136.95,137.22,136.84,137.22,1968.0,132.671,132.9326,132.5644,132.9326,1968.0
2024-08-14 13:00:00,137.17,137.26,137.0,137.02,4313.0,132.8841,132.9713,132.7194,132.7388,4313.0
2024-08-14 13:30:00,137.13,137.13,136.86,137.01,2693.0,132.8454,132.8454,132.5838,132.7291,2693.0
2024-08-14 14:00:00,136.97,137.07,136.87,136.95,7974.0,132.6904,132.7872,132.5935,132.671,7974.0
2024-08-14 14:30:00,137.05,137.55,137.05,137.44,8727.0,132.7679,133.2522,132.7679,133.1457,8727.0
2024-08-14 15:00:00,137.47,137.53,137.34,137.41,14852.0,133.1747,133.2329,133.0488,133.1166,14852.0
2024-08-14 15:30:00,137.41,137.49,137.15,137.19,84182.0,133.1166,133.1941,132.8647,132.9035,84182.0
2024-08-15 09:30:00,138.92,139.95,138.48,138.48,31584.0,134.5794,135.5773,134.1532,134.1532,31584.0
2024-08-15 10:00:00,138.72,138.95,137.99,138.32,17953.0,134.3857,134.6085,133.6785,133.9982,17953.0
2024-08-15 10:30:00,138.3,138.53,138.04,138.09,7549.0,133.9788,134.2016,133.7269,133.7754,7549.0
2024-08-15 11:00:00,138.15,138.57,138.15,138.36,10187.0,133.8335,134.2404,133.8335,134.0369,10187.0
2024-08-15 11:30:00,138.35,138.58,138.23,138.34,16520.0,134.0272,134.2501,133.911,134.0176,16520.0
2024-08-15 12:00:00,138.25,138.7,138.25,138.69,13998.0,133.9304,134.3663,133.9304,134.3566,13998.0
2024-08-15 12:30:00,138.68,138.76,138.4,138.53,17809.0,134.3469,134.4244,134.0757,134.2016,17809.0
2024-08-15 13:00:00,138.5,138.71,138.36,138.69,7492.0,134.1726,134.376,134.0369,134.3566,7492.0
2024-08-15 13:30:00,138.69,138.74,138.48,138.51,8904.0,134.3566,134.4051,134.1532,134.1822,8904.0
2024-08-15 14:00:00,138.47,138.5,138.08,138.4,17582.0,134.1435,134.1726,133.7657,134.0757,17582.0
2024-08-15 14:30:00,138.34,138.46,138.25,138.42,12501.0,134.0176,134.1338,133.9304,134.0951,12501.0
2024-08-15 15:00:00,138.46,138.8,138.46,138.78,16383.0,134.1338,134.4632,134.1338,134.4438,16383.0
2024-08-15 15:30:00,138.8,139.05,138.34,138.59,80721.0,134.4632,134.7054,134.0176,134.2597,80721.0
2024-08-16 09:30:00,138.85,139.09,138.5,138.61,31391.0,134.5116,134.7441,134.1726,134.2791,31391.0
2024-08-16 10:00:00,138.5,139.08,138.28,139.01,21742.0,134.1726,134.7344,133.9594,134.6666,21742.0
2024-08-16 10:30:00,139.01,139.38,138.78,138.78,8619.0,134.6666,135.0251,134.4438,134.4438,8619.0
2024-08-16 11:00:00,138.77,139.1,138.69,139.09,8951.0,134.4341,134.7538,134.3566,134.7441,8951.0
2024-08-16 11:30:00,139.11,139.27,138.86,139.19,7421.0,134.7635,134.9185,134.5213,134.841,7421.0
2024-08-16 12:00:00,139.29,139.4,139.2,139.3,8523.0,134.9379,135.0444,134.8507,134.9476,8523.0
2024-08-16 12:30:00,139.25,139.46,139.22,139.44,7118.0,134.8991,135.1026,134.8701,135.0832,7118.0
2024-08-16 13:00:00,139.44,139.45,139.09,139.09,6147.0,135.0832,135.0929,134.7441,134.7441,6147.0
2024-08-16 13:30:00,139.09,139.1,138.66,138.98,17158.0,134.7441,134.7538,134.3276,134.6376,17158.0
2024-08-16 14:00:00,138.9,138.98,138.81,138.82,6086.0,134.5601,134.6376,134.4729,134.4826,6086.0
2024-08-16 14:30:00,138.84,138.95,138.56,138.72,8401.0,134.5019,134.6085,134.2307,134.3857,8401.0
2024-08-16 15:00:00,138.71,138.71,138.4,138.58,10477.0,134.376,134.376,134.0757,134.2501,10477.0
2024-08-16 15:30:00,138.52,138.95,138.51,138.81,86034.0,134.1919,134.6085,134.1822,134.4729,86034.0
2024-08-19 09:30:00,139.25,139.54,138.46,138.74,21894.0,134.8991,135.1801,134.1338,134.4051,21894.0
2024-08-19 10:00:00,138.61,139.04,138.59,138.98,12733.0,134.2791,134.6957,134.2597,134.6376,12733.0
2024-08-19 10:30:00,138.93,139.37,138.91,139.25,15451.0,134.5891,135.0154,134.5697,134.8991,15451.0
2024-08-19 11:00:00,139.18,139.38,139.18,139.26,7887.0,134.8313,135.0251,134.8313,134.9088,7887.0
2024-08-19 11:30:00,139.2,139.27,138.88,138.9,6095.0,134.8507,134.9185,134.5407,134.5601,6095.0
2024-08-19 12:00:00,138.86,139.11,138.86,139.11,12082.0,134.5213,134.7635,134.5213,134.7635,12082.0
2024-08-19 12:30:00,139.08,139.12,138.94,139.03,5857.0,134.7344,134.7732,134.5988,134.686,5857.0
2024-08-19 13:00:00,138.96,139.04,138.83,138.87,9939.0,134.6182,134.6957,134.4922,134.531,9939.0
2024-08-19 13:30:00,138.84,138.95,138.66,138.84,12705.0,134.5019,134.6085,134.3276,134.5019,12705.0
2024-08-19 14:00:00,138.79,138.92,138.63,138.68,11348.0,134.4535,134.5794,134.2985,134.3469,11348.0
2024-08-19 14:30:00,138.68,138.87,138.6,138.66,8419.0,134.3469,134.531,134.2694,134.3276,8419.0
2024-08-19 15:00:00,138.69,138.69,138.15,138.51,19934.0,134.3566,134.3566,133.8335,134.1822,19934.0
2024-08-19 15:30:00,138.52,138.79,138.32,138.64,75608.0,134.1919,134.4535,133.9982,134.3082,75608.0
2024-08-20 09:30:00,138.52,139.05,138.48,138.56,12755.0,134.1919,134.7054,134.1532,134.2307,12755.0
2024-08-20 10:00:00,138.53,138.74,138.35,138.48,11892.0,134.2016,134.4051,134.0272,134.1532,11892.0
2024-08-20 10:30:00,138.5,138.77,138.4,138.4,7199.0,134.1726,134.4341,134.0757,134.0757,7199.0
2024-08-20 11:00:00,138.42,138.42,138.22,138.3,7935.0,134.0951,134.0951,133.9013,133.9788,7935.0
2024-08-20 11:30:00,138.33,138.62,138.27,138.62,4381.0,134.0079,134.2888,133.9497,134.2888,4381.0
2024-08-20 12:00:00,138.63,138.68,138.5,138.64,12917.0,134.2985,134.3469,134.1726,134.3082,12917.0
2024-08-20 12:30:00,138.58,138.96,138.58,138.96,16717.0,134.2501,134.6182,134.2501,134.6182,16717.0
2024-08-20 13:00:00,138.89,138.9,138.7,138.75,7111.0,134.5504,134.5601,134.3663,134.4147,7111.0
2024-08-20 13:30:00,138.74,138.91,138.72,138.86,5186.0,134.4051,134.5697,134.3857,134.5213,5186.0
2024-08-20 14:00:00,138.86,139.16,138.86,139.05,8936.0,134.5213,134.8119,134.5213,134.7054,8936.0
2024-08-20 14:30:00,139.04,139.08,138.91,139.05,13434.0,134.6957,134.7344,134.5697,134.7054,13434.0
2024-08-20 15:00:00,139.07,139.32,139.03,139.29,16019.0,134.7248,134.9669,134.686,134.9379,16019.0
2024-08-20 15:30:00,139.28,139.59,139.15,139.52,108185.0,134.9282,135.2285,134.8023,135.1607,108185.0
2024-08-21 09:30:00,140.58,141.1,139.99,141.1,14879.0,136.1876,136.6913,135.616,136.6913,14879.0
2024-08-21 10:00:00,141.1,142.35,141.01,142.28,44439.0,136.6913,137.9023,136.6041,137.8345,44439.0
2024-08-21 10:30:00,142.27,142.75,142.16,142.34,57823.0,137.8248,138.2898,137.7182,137.8926,57823.0
2024-08-21 11:00:00,142.28,142.73,142.09,142.7,31718.0,137.8345,138.2704,137.6504,138.2413,31718.0
2024-08-21 11:30:00,142.7,142.93,142.68,142.88,22267.0,138.2413,138.4641,138.222,138.4157,22267.0
2024-08-21 12:00:00,142.87,143.23,142.8,143.21,20237.0,138.406,138.7548,138.3382,138.7354,20237.0
2024-08-21 12:30:00,143.21,143.5,143.2,143.5,19593.0,138.7354,139.0163,138.7257,139.0163,19593.0
2024-08-21 13:00:00,143.47,143.75,143.43,143.74,16963.0,138.9873,139.2585,138.9485,139.2488,16963.0
2024-08-21 13:30:00,143.78,143.86,143.65,143.72,20702.0,139.2876,139.3651,139.1616,139.2295,20702.0
2024-08-21 14:00:00,143.73,143.88,143.22,143.37,16131.0,139.2391,139.3845,138.7451,138.8904,16131.0
2024-08-21 14:30:00,143.38,143.56,143.27,143.55,14734.0,138.9001,139.0745,138.7935,139.0648,14734.0
2024-08-21 15:00:00,143.59,143.67,143.39,143.61,21540.0,139.1035,139.181,138.9098,139.1229,21540.0
2024-08-21 15:30:00,143.61,143.97,143.49,143.65,106310.0,139.1229,139.4716,139.0066,139.1616,106310.0
2024-08-22 09:30:00,142.98,143.27,141.98,142.21,28111.0,138.5126,138.7935,137.5438,137.7666,28111.0
2024-08-22 10:00:00,142.31,142.43,141.9,141.92,13695.0,137.8635,137.9798,137.4663,137.4857,13695.0
2024-08-22 10:30:00,141.98,142.24,141.8,141.94,13239.0,137.5438,137.7957,137.3695,137.5051,13239.0
2024-08-22 11:00:00,141.92,142.09,141.44,141.69,7934.0,137.4857,137.6504,137.0207,137.2629,7934.0
2024-08-22 11:30:00,141.73,142.01,141.56,141.72,3723.0,137.3016,137.5729,137.137,137.292,3723.0
2024-08-22 12:00:00,141.68,142.25,141.68,142.1,9317.0,137.2532,137.8054,137.2532,137.6601,9317.0
2024-08-22 12:30:00,142.12,142.17,141.3,141.36,6273.0,137.6795,137.7279,136.8851,136.9432,6273.0
2024-08-22 13:00:00,141.4,141.48,141.18,141.23,7404.0,136.9819,137.0595,136.7688,136.8173,7404.0
2024-08-22 13:30:00,141.22,141.41,141.04,141.1,5181.0,136.8076,136.9916,136.6332,136.6913,5181.0
2024-08-22 14:00:00,141.11,141.72,141.11,141.49,8736.0,136.701,137.292,136.701,137.0691,8736.0
2024-08-22 14:30:00,141.52,141.78,141.52,141.61,8742.0,137.0982,137.3501,137.0982,137.1854,8742.0
2024-08-22 15:00:00,141.64,141.93,141.6,141.76,11489.0,137.2145,137.4954,137.1757,137.3307,11489.0
2024-08-22 15:30:00,141.78,141.8,140.82,141.38,68541.0,137.3501,137.3695,136.4201,136.9626,68541.0
2024-08-23 09:30:00,142.41,142.8,142.12,142.34,9948.0,137.9604,138.3382,137.6795,137.8926,9948.0
2024-08-23 10:00:00,142.45,142.77,142.02,142.4,24401.0,137.9991,138.3091,137.5826,137.9507,24401.0
2024-08-23 10:30:00,142.43,143.1,142.04,143.1,11087.0,137.9798,138.6288,137.602,138.6288,11087.0
2024-08-23 11:00:00,143.0,143.43,142.81,143.27,8461.0,138.532,138.9485,138.3479,138.7935,8461.0
2024-08-23 11:30:00,143.31,143.57,142.45,142.45,14705.0,138.8323,139.0841,137.9991,137.9991,14705.0
2024-08-23 12:00:00,142.36,142.36,141.58,141.65,15428.0,137.912,137.912,137.1563,137.2241,15428.0
2024-08-23 12:30:00,141.68,141.96,141.65,141.91,7425.0,137.2532,137.5245,137.2241,137.476,7425.0
2024-08-23 13:00:00,141.87,142.06,141.78,142.04,5923.0,137.4373,137.6213,137.3501,137.602,5923.0
2024-08-23 13:30:00,142.03,142.13,141.94,142.07,6145.0,137.5923,137.6891,137.5051,137.631,6145.0
2024-08-23 14:00:00,142.03,142.09,141.92,142.08,7190.0,137.5923,137.6504,137.4857,137.6407,7190.0
2024-08-23 14:30:00,142.09,142.35,142.08,142.3,8157.0,137.6504,137.9023,137.6407,137.8538,8157.0
2024-08-23 15:00:00,142.28,142.41,142.14,142.3,10991.0,137.8345,137.9604,137.6988,137.8538,10991.0
2024-08-23 15:30:00,142.3,142.35,141.93,142.21,69105.0,137.8538,137.9023,137.4954,137.7666,69105.0
2024-08-26 09:30:00,143.25,143.78,142.83,143.44,14847.0,138.7741,139.2876,138.3673,138.9582,14847.0
2024-08-26 10:00:00,143.49,143.88,143.29,143.88,13816.0,139.0066,139.3845,138.8129,139.3845,13816.0
2024-08-26 10:30:00,143.9,144.49,143.58,143.65,9718.0,139.4038,139.9754,139.0938,139.1616,9718.0
2024-08-26 11:00:00,143.61,143.74,142.66,142.71,11512.0,139.1229,139.2488,138.2026,138.251,11512.0
2024-08-26 11:30:00,142.72,142.97,142.67,142.97,10324.0,138.2607,138.5029,138.2123,138.5029,10324.0
2024-08-26 12:00:00,142.91,142.99,142.81,142.88,6133.0,138.4448,138.5223,138.3479,138.4157,6133.0
2024-08-26 12:30:00,142.86,142.88,142.31,142.4,10028.0,138.3963,138.4157,137.8635,137.9507,10028.0
2024-08-26 13:00:00,142.48,142.56,142.17,142.21,13031.0,138.0282,138.1057,137.7279,137.7666,13031.0
2024-08-26 13:30:00,142.22,142.22,141.83,141.89,10195.0,137.7763,137.7763,137.3985,137.4566,10195.0
2024-08-26 14:00:00,141.87,142.38,141.84,142.36,17679.0,137.4373,137.9313,137.4082,137.912,17679.0
2024-08-26 14:30:00,142.37,142.7,142.3,142.68,19504.0,137.9216,138.2413,137.8538,138.222,19504.0
2024-08-26 15:00:00,142.68,142.71,142.28,142.5,45860.0,138.222,138.251,137.8345,138.0476,45860.0
2024-08-26 15:30:00,142.44,143.04,142.25,143.0,107117.0,137.9895,138.5707,137.8054,138.532,107117.0
2024-08-27 09:30:00,142.9,143.17,142.08,142.22,14731.0,138.4351,138.6966,137.6407,137.7763,14731.0
2024-08-27 10:00:00,142.23,142.52,142.13,142.51,28558.0,137.786,138.067,137.6891,138.0573,28558.0
2024-08-27 10:30:00,142.54,142.67,142.25,142.36,6685.0,138.0863,138.2123,137.8054,137.912,6685.0
2024-08-27 11:00:00,142.37,142.55,142.21,142.31,7977.0,137.9216,138.096,137.7666,137.8635,7977.0
2024-08-27 11:30:00,142.3,142.47,142.13,142.43,8457.0,137.8538,138.0185,137.6891,137.9798,8457.0
2024-08-27 12:00:00,142.47,142.55,142.34,142.42,7288.0,138.0185,138.096,137.8926,137.9701,7288.0
2024-08-27 12:30:00,142.44,142.45,142.2,142.27,4918.0,137.9895,137.9991,137.757,137.8248,4918.0
2024-08-27 13:00:00,142.35,142.61,142.33,142.58,4803.0,137.9023,138.1541,137.8829,138.1251,4803.0
2024-08-27 13:30:00,142.61,142.71,142.39,142.39,4671.0,138.1541,138.251,137.941,137.941,4671.0
2024-08-27 14:00:00,142.39,142.44,142.14,142.25,7604.0,137.941,137.9895,137.6988,137.8054,7604.0
2024-08-27 14:30:00,142.29,142.36,142.2,142.33,6152.0,137.8441,137.912,137.757,137.8829,6152.0
2024-08-27 15:00:00,142.27,142.42,142.27,142.42,8309.0,137.8248,137.9701,137.8248,137.9701,8309.0
2024-08-27 15:30:00,142.38,142.81,142.25,142.71,194900.0,137.9313,138.3479,137.8054,138.251,194900.0
2024-08-28 09:30:00,142.85,143.12,142.01,143.12,40243.0,138.3866,138.6482,137.5729,138.6482,40243.0
2024-08-28 10:00:00,143.06,143.31,142.78,142.95,27168.0,138.5901,138.8323,138.3188,138.4835,27168.0
2024-08-28 10:30:00,143.0,143.39,142.9,143.25,15252.0,138.532,138.9098,138.4351,138.7741,15252.0
2024-08-28 11:00:00,143.3,143.54,143.05,143.2,11601.0,138.8226,139.0551,138.5804,138.7257,11601.0
2024-08-28 11:30:00,143.14,143.23,142.67,142.74,12013.0,138.6676,138.7548,138.2123,138.2801,12013.0
2024-08-28 12:00:00,142.8,142.9,142.13,142.22,13073.0,138.3382,138.4351,137.6891,137.7763,13073.0
2024-08-28 12:30:00,142.17,142.44,142.09,142.44,14575.0,137.7279,137.9895,137.6504,137.9895,14575.0
2024-08-28 13:00:00,142.46,142.57,142.26,142.33,19022.0,138.0088,138.1154,137.8151,137.8829,19022.0
2024-08-28 13:30:00,142.36,142.53,142.0,142.03,15571.0,137.912,138.0766,137.5632,137.5923,15571.0
2024-08-28 14:00:00,142.03,142.45,141.89,142.1,27101.0,137.5923,137.9991,137.4566,137.6601,27101.0
2024-08-28 14:30:00,142.14,142.48,142.06,142.48,20868.0,137.6988,138.0282,137.6213,138.0282,20868.0
2024-08-28 15:00:00,142.54,142.68,142.38,142.67,22264.0,138.0863,138.222,137.9313,138.2123,22264.0
2024-08-28 15:30:00,142.64,142.71,142.32,142.52,89878.0,138.1832,138.251,137.8732,138.067,89878.0
2024-08-29 09:30:00,143.34,143.45,141.77,142.02,13758.0,138.8613,138.9679,137.3404,137.5826,13758.0
2024-08-29 10:00:00,142.29,143.13,142.2,143.05,19670.0,137.8441,138.6579,137.757,138.5804,19670.0
2024-08-29 10:30:00,143.09,143.4,142.75,143.07,5922.0,138.6191,138.9195,138.2898,138.5998,5922.0
2024-08-29 11:00:00,142.99,143.19,142.98,143.17,10301.0,138.5223,138.716,138.5126,138.6966,10301.0
2024-08-29 11:30:00,143.19,143.27,143.09,143.16,8466.0,138.716,138.7935,138.6191,138.687,8466.0
2024-08-29 12:00:00,143.24,143.28,143.13,143.25,7063.0,138.7645,138.8032,138.6579,138.7741,7063.0
2024-08-29 12:30:00,143.25,143.46,143.22,143.34,6177.0,138.7741,138.9776,138.7451,138.8613,6177.0
2024-08-29 13:00:00,143.31,143.31,142.89,142.95,6222.0,138.8323,138.8323,138.4254,138.4835,6222.0
2024-08-29 13:30:00,142.96,143.39,142.95,143.38,6749.0,138.4932,138.9098,138.4835,138.9001,6749.0
2024-08-29 14:00:00,143.39,143.57,143.11,143.11,13162.0,138.9098,139.0841,138.6385,138.6385,13162.0
2024-08-29 14:30:00,143.28,143.28,142.68,142.87,15074.0,138.8032,138.8032,138.222,138.406,15074.0
2024-08-29 15:00:00,142.76,142.89,142.59,142.81,17900.0,138.2995,138.4254,138.1348,138.3479,17900.0
2024-08-29 15:30:00,142.87,142.87,142.03,142.29,53960.0,138.406,138.406,137.5923,137.8441,53960.0
2024-08-30 09:30:00,142.77,143.2,142.47,142.72,12330.0,138.3091,138.7257,138.0185,138.2607,12330.0
2024-08-30 10:00:00,143.03,143.27,142.89,143.04,9200.0,138.561,138.7935,138.4254,138.5707,9200.0
2024-08-30 10:30:00,143.02,143.02,142.64,142.68,10082.0,138.5513,138.5513,138.1832,138.222,10082.0
2024-08-30 11:00:00,142.6,142.9,142.31,142.31,14010.0,138.1445,138.4351,137.8635,137.8635,14010.0
2024-08-30 11:30:00,142.36,142.36,141.84,141.98,10300.0,137.912,137.912,137.4082,137.5438,10300.0
2024-08-30 12:00:00,141.93,142.06,141.75,141.77,8645.0,137.4954,137.6213,137.321,137.3404,8645.0
2024-08-30 12:30:00,141.73,141.92,141.54,141.82,6760.0,137.3016,137.4857,137.1176,137.3888,6760.0
2024-08-30 13:00:00,141.84,141.93,141.67,141.76,5229.0,137.4082,137.4954,137.2435,137.3307,5229.0
2024-08-30 13:30:00,141.72,141.89,141.66,141.82,9250.0,137.292,137.4566,137.2338,137.3888,9250.0
2024-08-30 14:00:00,141.81,142.21,141.78,142.17,6640.0,137.3791,137.7666,137.3501,137.7279,6640.0
2024-08-30 14:30:00,142.15,142.26,142.05,142.11,15641.0,137.7085,137.8151,137.6116,137.6698,15641.0
2024-08-30 15:00:00,142.03,142.83,142.03,142.74,34358.0,137.5923,138.3673,137.5923,138.2801,34358.0
2024-08-30 15:30:00,142.74,143.42,142.73,143.23,143375.0,138.2801,138.9388,138.2704,138.7548,143375.0
2024-09-03 09:30:00,142.99,143.23,141.74,142.62,25937.0,138.5223,138.7548,137.3113,138.1638,25937.0
2024-09-03 10:00:00,142.56,142.56,141.53,141.86,28834.0,138.1057,138.1057,137.1079,137.4276,28834.0
2024-09-03 10:30:00,141.86,142.93,141.78,142.88,17378.0,137.4276,138.4641,137.3501,138.4157,17378.0
2024-09-03 11:00:00,142.84,144.1,142.82,143.9,21296.0,138.377,139.5976,138.3576,139.4038,21296.0
2024-09-03 11:30:00,143.94,144.17,143.78,144.11,12986.0,139.4426,139.6654,139.2876,139.6073,12986.0
2024-09-03 12:00:00,144.09,144.28,143.89,144.26,10915.0,139.5879,139.772,139.3941,139.7526,10915.0
2024-09-03 12:30:00,144.25,144.26,143.96,144.11,13380.0,139.7429,139.7526,139.462,139.6073,13380.0
2024-09-03 13:00:00,144.02,144.44,143.97,144.27,11419.0,139.5201,139.927,139.4716,139.7623,11419.0
2024-09-03 13:30:00,144.22,144.25,143.7,143.79,12648.0,139.7138,139.7429,139.2101,139.2973,12648.0
2024-09-03 14:00:00,143.79,143.84,143.49,143.81,13498.0,139.2973,139.3457,139.0066,139.3166,13498.0
2024-09-03 14:30:00,143.83,143.87,143.22,143.27,10585.0,139.336,139.3748,138.7451,138.7935,10585.0
2024-09-03 15:00:00,143.31,143.49,143.22,143.41,19859.0,138.8323,139.0066,138.7451,138.9291,19859.0
2024-09-03 15:30:00,143.47,143.54,142.81,143.23,90278.0,138.9873,139.0551,138.3479,138.7548,90278.0
2024-09-04 09:30:00,143.34,144.17,143.0,143.62,18093.0,138.8613,139.6654,138.532,139.1326,18093.0
2024-09-04 10:00:00,143.53,143.68,142.53,142.58,12396.0,139.0454,139.1907,138.0766,138.1251,12396.0
2024-09-04 10:30:00,142.59,142.6,141.45,141.69,48504.0,138.1348,138.1445,137.0304,137.2629,48504.0
2024-09-04 11:00:00,141.74,141.74,141.22,141.27,12511.0,137.3113,137.3113,136.8076,136.856,12511.0
2024-09-04 11:30:00,141.2,141.2,140.92,140.98,7070.0,136.7882,136.7882,136.5169,136.5751,7070.0
2024-09-04 12:00:00,140.96,140.97,140.08,140.09,12054.0,136.5557,136.5654,135.7032,135.7129,12054.0
2024-09-04 12:30:00,140.09,140.45,140.08,140.09,19244.0,135.7129,136.0616,135.7032,135.7129,19244.0
2024-09-04 13:00:00,140.05,140.05,139.71,139.84,20845.0,135.6741,135.6741,135.3448,135.4707,20845.0
2024-09-04 13:30:00,139.81,139.82,139.35,139.51,11870.0,135.4416,135.4513,134.996,135.151,11870.0
2024-09-04 14:00:00,139.5,140.09,139.45,139.97,15505.0,135.1413,135.7129,135.0929,135.5966,15505.0
2024-09-04 14:30:00,139.98,140.13,139.84,139.84,18618.0,135.6063,135.7516,135.4707,135.4707,18618.0
2024-09-04 15:00:00,139.86,140.25,139.71,140.22,18059.0,135.4901,135.8679,135.3448,135.8388,18059.0
2024-09-04 15:30:00,140.23,141.3,140.09,141.14,128786.0,135.8485,136.8851,135.7129,136.7301,128786.0
2024-09-05 09:30:00,141.38,141.89,135.01,136.41,142316.0,136.9626,137.4566,130.7916,132.1479,142316.0
2024-09-05 10:00:00,136.39,137.39,135.01,135.59,107470.0,132.1285,133.0972,130.7916,131.3535,107470.0
2024-09-05 10:30:00,135.69,136.54,135.38,135.91,33788.0,131.4504,132.2738,131.15,131.6635,33788.0
2024-09-05 11:00:00,135.9,137.0,135.73,136.29,71944.0,131.6538,132.7194,131.4891,132.0316,71944.0
2024-09-05 11:30:00,136.27,136.55,136.1,136.28,29752.0,132.0122,132.2835,131.8475,132.0219,29752.0
2024-09-05 12:00:00,136.28,136.54,135.95,136.54,100498.0,132.0219,132.2738,131.7022,132.2738,100498.0
2024-09-05 12:30:00,136.56,137.1,136.38,136.97,41190.0,132.2932,132.8163,132.1188,132.6904,41190.0
2024-09-05 13:00:00,136.97,137.07,136.57,136.6,15105.0,132.6904,132.7872,132.3029,132.3319,15105.0
2024-09-05 13:30:00,136.6,136.86,136.52,136.64,39400.0,132.3319,132.5838,132.2544,132.3707,39400.0
2024-09-05 14:00:00,136.65,136.98,136.57,136.63,29135.0,132.3804,132.7001,132.3029,132.361,29135.0
2024-09-05 14:30:00,136.63,136.96,136.58,136.68,33536.0,132.361,132.6807,132.3126,132.4094,33536.0
2024-09-05 15:00:00,136.73,136.75,136.19,136.53,54959.0,132.4579,132.4772,131.9347,132.2641,54959.0
2024-09-05 15:30:00,136.56,137.37,136.53,137.34,180190.0,132.2932,133.0779,132.2641,133.0488,180190.0
2024-09-06 09:30:00,136.31,137.79,136.31,137.3,20712.0,133.0342,134.4787,133.0342,134.0004,20712.0
2024-09-06 10:00:00,137.32,137.45,136.44,136.55,15033.0,134.02,134.1468,133.1611,133.2685,15033.0
2024-09-06 10:30:00,136.64,136.78,135.43,135.67,24684.0,133.3563,133.4929,132.1754,132.4096,24684.0
2024-09-06 11:00:00,135.64,136.31,134.39,134.71,43116.0,132.3803,133.0342,131.1604,131.4727,43116.0
2024-09-06 11:30:00,134.69,134.75,134.37,134.56,9978.0,131.4532,131.5117,131.1409,131.3263,9978.0
2024-09-06 12:00:00,134.55,134.66,134.16,134.25,9904.0,131.3165,131.4239,130.9359,131.0237,9904.0
2024-09-06 12:30:00,134.24,134.7,134.2,134.44,11439.0,131.014,131.4629,130.9749,131.2092,11439.0
2024-09-06 13:00:00,134.44,134.44,134.2,134.28,19237.0,131.2092,131.2092,130.9749,131.053,19237.0
2024-09-06 13:30:00,134.27,134.41,134.14,134.33,29605.0,131.0433,131.1799,130.9164,131.1018,29605.0
2024-09-06 14:00:00,134.34,134.44,134.15,134.44,25245.0,131.1116,131.2092,130.9261,131.2092,25245.0
2024-09-06 14:30:00,134.44,134.6,134.05,134.25,25372.0,131.2092,131.3653,130.8286,131.0237,25372.0
2024-09-06 15:00:00,134.27,134.66,134.22,134.46,45077.0,131.0433,131.4239,130.9945,131.2287,45077.0
2024-09-06 15:30:00,134.46,134.67,134.09,134.33,155279.0,131.2287,131.4337,130.8676,131.1018,155279.0
2024-09-09 09:30:00,134.91,135.21,133.24,135.0,85221.0,131.6679,131.9607,130.038,131.7557,85221.0
2024-09-09 10:00:00,135.24,135.8,134.91,135.62,19399.0,131.99,132.5365,131.6679,132.3608,19399.0
2024-09-09 10:30:00,135.66,136.37,135.65,136.17,10666.0,132.3999,133.0928,132.3901,132.8976,10666.0
2024-09-09 11:00:00,136.17,136.22,135.83,136.21,13209.0,132.8976,132.9464,132.5658,132.9366,13209.0
2024-09-09 11:30:00,136.08,136.7,136.08,136.29,10132.0,132.8098,133.4149,132.8098,133.0147,10132.0
2024-09-09 12:00:00,136.27,136.45,136.13,136.45,10476.0,132.9952,133.1709,132.8586,133.1709,10476.0
2024-09-09 12:30:00,136.42,136.84,136.42,136.68,6972.0,133.1416,133.5515,133.1416,133.3953,6972.0
2024-09-09 13:00:00,136.65,136.76,136.54,136.62,12420.0,133.3661,133.4734,133.2587,133.3368,12420.0
2024-09-09 13:30:00,136.62,136.62,136.39,136.39,12951.0,133.3368,133.3368,133.1123,133.1123,12951.0
2024-09-09 14:00:00,136.39,136.55,136.34,136.55,7294.0,133.1123,133.2685,133.0635,133.2685,7294.0
2024-09-09 14:30:00,136.43,136.69,136.29,136.52,11726.0,133.1514,133.4051,133.0147,133.2392,11726.0
2024-09-09 15:00:00,136.5,136.55,136.17,136.17,15653.0,133.2197,133.2685,132.8976,132.8976,15653.0
2024-09-09 15:30:00,136.2,136.65,135.92,136.62,123956.0,132.9269,133.3661,132.6536,133.3368,123956.0
2024-09-10 09:30:00,136.84,136.89,135.9,136.14,46630.0,133.5515,133.6003,132.6341,132.8683,46630.0
2024-09-10 10:00:00,136.07,136.07,134.84,135.25,14560.0,132.8,132.8,131.5996,131.9997,14560.0
2024-09-10 10:30:00,135.24,136.0,134.97,135.77,31296.0,131.99,132.7317,131.7264,132.5072,31296.0
2024-09-10 11:00:00,135.76,136.12,135.76,135.91,7395.0,132.4975,132.8488,132.4975,132.6439,7395.0
2024-09-10 11:30:00,135.83,135.91,135.16,135.16,11221.0,132.5658,132.6439,131.9119,131.9119,11221.0
2024-09-10 12:00:00,135.26,135.26,134.76,134.93,10449.0,132.0095,132.0095,131.5215,131.6874,10449.0
2024-09-10 12:30:00,134.91,135.21,134.84,135.13,9212.0,131.6679,131.9607,131.5996,131.8826,9212.0
2024-09-10 13:00:00,135.1,135.45,135.06,135.15,9950.0,131.8533,132.1949,131.8143,131.9021,9950.0
2024-09-10 13:30:00,135.22,135.29,134.72,134.79,16543.0,131.9704,132.0388,131.4825,131.5508,16543.0
2024-09-10 14:00:00,134.84,135.32,134.8,135.28,21543.0,131.5996,132.068,131.5605,132.029,21543.0
2024-09-10 14:30:00,135.24,135.68,135.23,135.64,23013.0,131.99,132.4194,131.9802,132.3803,23013.0
2024-09-10 15:00:00,135.64,135.9,135.5,135.7,34576.0,132.3803,132.6341,132.2437,132.4389,34576.0
2024-09-10 15:30:00,135.72,135.83,135.11,135.75,118419.0,132.4584,132.5658,131.8631,132.4877,118419.0
2024-09-11 09:30:00,135.0,135.0,132.72,133.26,39476.0,131.7557,131.7557,129.5305,130.0575,39476.0
2024-09-11 10:00:00,133.22,133.46,132.54,132.64,23370.0,130.0185,130.2527,129.3548,129.4524,23370.0
2024-09-11 10:30:00,132.58,132.79,132.42,132.55,22273.0,129.3939,129.5988,129.2377,129.3646,22273.0
2024-09-11 11:00:00,132.53,132.77,132.31,132.44,13522.0,129.3451,129.5793,129.1304,129.2572,13522.0
2024-09-11 11:30:00,132.41,133.17,132.37,133.03,22975.0,129.228,129.9697,129.1889,129.8331,22975.0
2024-09-11 12:00:00,133.03,133.47,132.96,133.36,16653.0,129.8331,130.2625,129.7647,130.1551,16653.0
2024-09-11 12:30:00,133.38,133.66,133.15,133.66,12162.0,130.1747,130.4479,129.9502,130.4479,12162.0
2024-09-11 13:00:00,133.88,134.16,133.64,133.8,17847.0,130.6626,130.9359,130.4284,130.5846,17847.0
2024-09-11 13:30:00,133.68,134.28,133.68,134.03,10330.0,130.4674,131.053,130.4674,130.809,10330.0
2024-09-11 14:00:00,134.05,134.31,134.01,134.11,12283.0,130.8286,131.0823,130.7895,130.8871,12283.0
2024-09-11 14:30:00,134.12,134.83,134.07,134.5,16172.0,130.8969,131.5898,130.8481,131.2677,16172.0
2024-09-11 15:00:00,134.46,134.74,134.38,134.74,14385.0,131.2287,131.502,131.1506,131.502,14385.0
2024-09-11 15:30:00,134.64,135.29,134.23,135.11,69885.0,131.4044,132.0388,131.0042,131.8631,69885.0
2024-09-12 09:30:00,135.06,135.6,133.5,133.79,16075.0,131.8143,132.3413,130.2918,130.5748,16075.0
2024-09-12 10:00:00,133.82,134.13,133.21,133.73,10888.0,130.6041,130.9066,130.0087,130.5162,10888.0
2024-09-12 10:30:00,133.72,135.01,133.52,134.96,101470.0,130.5065,131.7655,130.3113,131.7167,101470.0
2024-09-12 11:00:00,134.89,135.33,134.88,135.05,15024.0,131.6484,132.0778,131.6386,131.8045,15024.0
2024-09-12 11:30:00,135.11,135.44,135.11,135.25,8612.0,131.8631,132.1851,131.8631,131.9997,8612.0
2024-09-12 12:00:00,135.26,135.26,134.68,134.84,32625.0,132.0095,132.0095,131.4434,131.5996,32625.0
2024-09-12 12:30:00,134.8,135.2,134.71,135.12,7398.0,131.5605,131.9509,131.4727,131.8728,7398.0
2024-09-12 13:00:00,135.1,135.43,135.09,135.43,8152.0,131.8533,132.1754,131.8436,132.1754,8152.0
2024-09-12 13:30:00,135.52,135.81,135.45,135.65,5723.0,132.2632,132.5463,132.1949,132.3901,5723.0
2024-09-12 14:00:00,135.68,135.88,135.61,135.77,15052.0,132.4194,132.6146,132.3511,132.5072,15052.0
2024-09-12 14:30:00,135.78,135.8,135.34,135.68,7883.0,132.517,132.5365,132.0876,132.4194,7883.0
2024-09-12 15:00:00,135.64,135.75,135.52,135.63,16920.0,132.3803,132.4877,132.2632,132.3706,16920.0
2024-09-12 15:30:00,135.66,136.24,135.59,136.21,81713.0,132.3999,132.9659,132.3315,132.9366,81713.0
2024-09-13 09:30:00,137.06,137.78,136.13,136.42,21463.0,133.7662,134.4689,132.8586,133.1416,21463.0
2024-09-13 10:00:00,136.25,137.42,136.21,137.32,25546.0,132.9757,134.1176,132.9366,134.02,25546.0
2024-09-13 10:30:00,137.29,137.86,137.19,137.61,28493.0,133.9907,134.547,133.8931,134.303,28493.0
2024-09-13 11:00:00,137.49,137.49,136.74,136.74,13666.0,134.1859,134.1859,133.4539,133.4539,13666.0
2024-09-13 11:30:00,136.75,137.62,136.71,137.42,19761.0,133.4637,134.3128,133.4246,134.1176,19761.0
2024-09-13 12:00:00,137.46,137.48,137.22,137.22,16154.0,134.1566,134.1761,133.9224,133.9224,16154.0
2024-09-13 12:30:00,137.11,137.28,136.59,136.6,59331.0,133.815,133.9809,133.3075,133.3173,59331.0
2024-09-13 13:00:00,136.57,137.07,136.57,137.06,13173.0,133.288,133.776,133.288,133.7662,13173.0
2024-09-13 13:30:00,137.06,137.32,136.97,137.09,6060.0,133.7662,134.02,133.6784,133.7955,6060.0
2024-09-13 14:00:00,137.11,137.2,136.75,136.77,12630.0,133.815,133.9029,133.4637,133.4832,12630.0
2024-09-13 14:30:00,136.78,137.01,136.58,136.9,21229.0,133.4929,133.7174,133.2978,133.6101,21229.0
2024-09-13 15:00:00,136.92,137.33,136.8,137.32,28618.0,133.6296,134.0297,133.5125,134.02,28618.0
2024-09-13 15:30:00,137.24,137.65,137.11,137.32,100958.0,133.9419,134.342,133.815,134.02,100958.0
2024-09-16 09:30:00,138.32,139.32,137.83,139.11,39314.0,134.9959,135.9719,134.5177,135.767,39314.0
2024-09-16 10:00:00,139.23,139.42,137.87,137.87,9690.0,135.8841,136.0695,134.5568,134.5568,9690.0
2024-09-16 10:30:00,137.96,137.97,137.57,137.85,12882.0,134.6446,134.6543,134.264,134.5372,12882.0
2024-09-16 11:00:00,137.83,137.93,137.29,137.29,14670.0,134.5177,134.6153,133.9907,133.9907,14670.0
2024-09-16 11:30:00,137.31,137.5,137.23,137.41,12298.0,134.0102,134.1956,133.9321,134.1078,12298.0
2024-09-16 12:00:00,137.5,137.55,137.09,137.28,32483.0,134.1956,134.2444,133.7955,133.9809,32483.0
2024-09-16 12:30:00,137.31,137.85,137.29,137.54,25844.0,134.0102,134.5372,133.9907,134.2347,25844.0
2024-09-16 13:00:00,137.67,137.67,137.1,137.24,11147.0,134.3616,134.3616,133.8053,133.9419,11147.0
2024-09-16 13:30:00,137.05,137.53,136.88,137.46,25411.0,133.7565,134.2249,133.5905,134.1566,25411.0
2024-09-16 14:00:00,137.46,137.73,137.32,137.67,13586.0,134.1566,134.4201,134.02,134.3616,13586.0
2024-09-16 14:30:00,137.67,137.87,137.63,137.7,20144.0,134.3616,134.5568,134.3225,134.3908,20144.0
2024-09-16 15:00:00,137.69,137.73,137.19,137.19,31350.0,134.3811,134.4201,133.8931,133.8931,31350.0
2024-09-16 15:30:00,137.28,137.51,137.05,137.37,134514.0,133.9809,134.2054,133.7565,134.0688,134514.0
2024-09-17 09:30:00,137.97,138.92,137.78,138.1,25974.0,134.6543,135.5815,134.4689,134.7812,25974.0
2024-09-17 10:00:00,138.25,139.22,137.83,138.84,14756.0,134.9276,135.8743,134.5177,135.5034,14756.0
2024-09-17 10:30:00,138.84,139.14,138.7,138.91,8226.0,135.5034,135.7962,135.3668,135.5718,8226.0
2024-09-17 11:00:00,139.0,139.25,138.99,139.03,7686.0,135.6596,135.9036,135.6498,135.6889,7686.0
2024-09-17 11:30:00,138.96,139.09,138.7,138.75,9170.0,135.6206,135.7474,135.3668,135.4156,9170.0
2024-09-17 12:00:00,138.64,138.82,138.54,138.69,5996.0,135.3082,135.4839,135.2107,135.357,5996.0
2024-09-17 12:30:00,138.61,138.61,137.71,137.85,9182.0,135.279,135.279,134.4006,134.5372,9182.0
2024-09-17 13:00:00,137.97,138.19,137.8,138.11,5543.0,134.6543,134.8691,134.4884,134.791,5543.0
2024-09-17 13:30:00,138.1,138.33,137.95,138.08,14935.0,134.7812,135.0057,134.6348,134.7617,14935.0
2024-09-17 14:00:00,138.12,138.2,137.93,137.98,4045.0,134.8007,134.8788,134.6153,134.6641,4045.0
2024-09-17 14:30:00,137.96,137.96,137.65,137.73,8331.0,134.6446,134.6446,134.342,134.4201,8331.0
2024-09-17 15:00:00,137.77,137.85,137.64,137.69,11045.0,134.4592,134.5372,134.3323,134.3811,11045.0
2024-09-17 15:30:00,137.74,137.77,137.17,137.33,68381.0,134.4299,134.4592,133.8736,134.0297,68381.0
2024-09-18 09:30:00,139.4,141.11,138.83,140.04,34762.0,136.05,137.7189,135.4937,136.6746,34762.0
2024-09-18 10:00:00,139.74,139.86,139.39,139.6,8429.0,136.3818,136.4989,136.0402,136.2452,8429.0
2024-09-18 10:30:00,139.56,139.66,139.19,139.59,6262.0,136.2061,136.3037,135.845,136.2354,6262.0
2024-09-18 11:00:00,139.61,139.68,139.35,139.51,6583.0,136.2549,136.3233,136.0012,136.1573,6583.0
2024-09-18 11:30:00,139.55,139.55,138.93,138.93,7695.0,136.1964,136.1964,135.5913,135.5913,7695.0
2024-09-18 12:00:00,138.91,138.91,138.52,138.74,5216.0,135.5718,135.5718,135.1911,135.4058,5216.0
2024-09-18 12:30:00,138.79,139.1,138.71,138.86,16848.0,135.4546,135.7572,135.3766,135.523,16848.0
2024-09-18 13:00:00,138.89,138.98,138.81,138.84,5809.0,135.5522,135.6401,135.4742,135.5034,5809.0
2024-09-18 13:30:00,138.9,139.0,138.42,138.59,11752.0,135.562,135.6596,135.0935,135.2594,11752.0
2024-09-18 14:00:00,138.57,140.27,138.46,139.39,9424.0,135.2399,136.8991,135.1326,136.0402,9424.0
2024-09-18 14:30:00,139.58,140.0,138.85,138.85,12473.0,136.2257,136.6356,135.5132,135.5132,12473.0
2024-09-18 15:00:00,138.82,139.45,138.44,138.86,15358.0,135.4839,136.0988,135.1131,135.523,15358.0
2024-09-18 15:30:00,138.99,139.05,137.85,138.08,45203.0,135.6498,135.7084,134.5372,134.7617,45203.0
2024-09-19 09:30:00,139.61,140.0,138.48,139.1,17235.0,136.2549,136.6356,135.1521,135.7572,17235.0
2024-09-19 10:00:00,138.96,138.96,138.41,138.84,10363.0,135.6206,135.6206,135.0838,135.5034,10363.0
2024-09-19 10:30:00,138.92,139.21,138.2,138.66,12872.0,135.5815,135.8645,134.8788,135.3278,12872.0
2024-09-19 11:00:00,138.7,139.02,138.55,138.8,9544.0,135.3668,135.6791,135.2204,135.4644,9544.0
2024-09-19 11:30:00,138.71,138.71,138.26,138.33,5216.0,135.3766,135.3766,134.9374,135.0057,5216.0
2024-09-19 12:00:00,138.37,138.76,138.37,138.68,9085.0,135.0447,135.4254,135.0447,135.3473,9085.0
2024-09-19 12:30:00,138.7,138.9,138.65,138.71,7535.0,135.3668,135.562,135.318,135.3766,7535.0
2024-09-19 13:00:00,138.73,139.23,138.73,139.02,6201.0,135.3961,135.8841,135.3961,135.6791,6201.0
2024-09-19 13:30:00,139.05,139.28,139.05,139.12,4796.0,135.7084,135.9329,135.7084,135.7767,4796.0
2024-09-19 14:00:00,139.13,139.25,138.75,138.95,8190.0,135.7865,135.9036,135.4156,135.6108,8190.0
2024-09-19 14:30:00,139.01,139.1,138.85,139.02,13389.0,135.6694,135.7572,135.5132,135.6791,13389.0
2024-09-19 15:00:00,139.05,139.05,138.7,138.75,20190.0,135.7084,135.7084,135.3668,135.4156,20190.0
2024-09-19 15:30:00,138.7,139.46,138.56,139.17,55399.0,135.3668,136.1085,135.2302,135.8255,55399.0
2024-09-20 09:30:00,138.59,138.68,136.79,137.18,140148.0,135.2594,135.3473,133.5027,133.8833,140148.0
2024-09-20 10:00:00,137.32,138.1,136.98,137.71,8683.0,134.02,134.7812,133.6881,134.4006,8683.0
2024-09-20 10:30:00,137.79,137.79,137.3,137.36,9125.0,134.4787,134.4787,134.0004,134.059,9125.0
2024-09-20 11:00:00,137.37,137.44,137.17,137.36,6626.0,134.0688,134.1371,133.8736,134.059,6626.0
2024-09-20 11:30:00,137.35,137.58,137.09,137.5,7514.0,134.0492,134.2737,133.7955,134.1956,7514.0
2024-09-20 12:00:00,137.42,137.6,137.39,137.5,10744.0,134.1176,134.2932,134.0883,134.1956,10744.0
2024-09-20 12:30:00,137.56,137.65,137.45,137.5,8450.0,134.2542,134.342,134.1468,134.1956,8450.0
2024-09-20 13:00:00,137.46,137.49,137.28,137.32,9639.0,134.1566,134.1859,133.9809,134.02,9639.0
2024-09-20 13:30:00,137.32,137.45,137.13,137.23,16086.0,134.02,134.1468,133.8345,133.9321,16086.0
2024-09-20 14:00:00,137.2,137.23,136.77,136.8,23635.0,133.9029,133.9321,133.4832,133.5125,23635.0
2024-09-20 14:30:00,136.73,136.79,136.46,136.55,10486.0,133.4441,133.5027,133.1806,133.2685,10486.0
2024-09-20 15:00:00,136.5,136.54,136.04,136.25,27939.0,133.2197,133.2587,132.7707,132.9757,27939.0
2024-09-20 15:30:00,136.24,137.1,135.97,137.04,112063.0,132.9659,133.8053,132.7024,133.7467,112063.0
2024-09-23 09:30:00,137.13,137.9,136.11,136.27,13161.0,133.8345,134.586,132.839,132.9952,13161.0
2024-09-23 10:00:00,136.55,136.9,136.38,136.47,15526.0,133.2685,133.6101,133.1026,133.1904,15526.0
2024-09-23 10:30:00,136.39,136.56,136.2,136.37,30569.0,133.1123,133.2782,132.9269,133.0928,30569.0
2024-09-23 11:00:00,136.38,136.46,136.18,136.41,6854.0,133.1026,133.1806,132.9074,133.1318,6854.0
2024-09-23 11:30:00,136.5,136.97,136.4,136.91,30844.0,133.2197,133.6784,133.1221,133.6198,30844.0
2024-09-23 12:00:00,136.94,137.22,136.82,137.15,13880.0,133.6491,133.9224,133.532,133.8541,13880.0
2024-09-23 12:30:00,137.21,137.47,137.17,137.26,11112.0,133.9126,134.1664,133.8736,133.9614,11112.0
2024-09-23 13:00:00,137.21,137.51,136.92,137.51,16651.0,133.9126,134.2054,133.6296,134.2054,16651.0
2024-09-23 13:30:00,137.51,137.76,137.35,137.49,23930.0,134.2054,134.4494,134.0492,134.1859,23930.0
2024-09-23 14:00:00,137.56,137.57,137.37,137.55,14091.0,134.2542,134.264,134.0688,134.2444,14091.0
2024-09-23 14:30:00,137.55,137.63,137.3,137.46,18207.0,134.2444,134.3225,134.0004,134.1566,18207.0
2024-09-23 15:00:00,137.35,137.72,137.33,137.58,26086.0,134.0492,134.4104,134.0297,134.2737,26086.0
2024-09-23 15:30:00,137.61,137.93,137.29,137.79,146452.0,134.303,134.6153,133.9907,134.4787,146452.0
2024-09-24 09:30:00,137.4,137.63,137.06,137.54,12984.0,134.098,134.3225,133.7662,134.2347,12984.0
2024-09-24 10:00:00,137.63,138.18,137.4,138.18,19513.0,134.3225,134.8593,134.098,134.8593,19513.0
2024-09-24 10:30:00,138.29,139.11,138.12,138.99,30051.0,134.9667,135.767,134.8007,135.6498,30051.0
2024-09-24 11:00:00,138.89,138.9,138.11,138.24,15083.0,135.5522,135.562,134.791,134.9179,15083.0
2024-09-24 11:30:00,138.16,138.43,137.89,138.18,23656.0,134.8398,135.1033,134.5763,134.8593,23656.0
2024-09-24 12:00:00,138.04,138.42,137.98,138.4,17095.0,134.7227,135.0935,134.6641,135.074,17095.0
2024-09-24 12:30:00,138.4,139.04,138.31,138.69,20031.0,135.074,135.6986,134.9862,135.357,20031.0
2024-09-24 13:00:00,138.63,139.07,138.58,138.64,13479.0,135.2985,135.7279,135.2497,135.3082,13479.0
2024-09-24 13:30:00,138.63,139.17,138.58,139.07,24854.0,135.2985,135.8255,135.2497,135.7279,24854.0
2024-09-24 14:00:00,138.99,139.37,138.91,139.32,27334.0,135.6498,136.0207,135.5718,135.9719,27334.0
2024-09-24 14:30:00,139.14,139.51,139.0,139.23,23062.0,135.7962,136.1573,135.6596,135.8841,23062.0
2024-09-24 15:00:00,139.3,139.9,139.2,139.7,34411.0,135.9524,136.538,135.8548,136.3428,34411.0
2024-09-24 15:30:00,139.71,139.83,139.19,139.73,116186.0,136.3525,136.4696,135.845,136.3721,116186.0
2024-09-25 09:30:00,140.16,140.16,138.29,138.66,20766.0,136.7917,136.7917,134.9667,135.3278,20766.0
2024-09-25 10:00:00,138.66,138.75,138.34,138.48,33658.0,135.3278,135.4156,135.0155,135.1521,33658.0
2024-09-25 10:30:00,138.59,138.92,138.36,138.92,21360.0,135.2594,135.5815,135.035,135.5815,21360.0
2024-09-25 11:00:00,138.95,139.25,138.93,138.98,15217.0,135.6108,135.9036,135.5913,135.6401,15217.0
2024-09-25 11:30:00,138.95,139.13,138.7,139.03,23273.0,135.6108,135.7865,135.3668,135.6889,23273.0
2024-09-25 12:00:00,138.97,139.03,138.47,138.71,17762.0,135.6303,135.6889,135.1423,135.3766,17762.0
2024-09-25 12:30:00,138.62,138.7,138.43,138.52,16100.0,135.2887,135.3668,135.1033,135.1911,16100.0
2024-09-25 13:00:00,138.57,138.74,138.43,138.65,16312.0,135.2399,135.4058,135.1033,135.318,16312.0
2024-09-25 13:30:00,138.69,138.69,138.38,138.61,32228.0,135.357,135.357,135.0545,135.279,32228.0
2024-09-25 14:00:00,138.61,138.63,138.04,138.36,25099.0,135.279,135.2985,134.7227,135.035,25099.0
2024-09-25 14:30:00,138.37,138.67,138.29,138.66,18229.0,135.0447,135.3375,134.9667,135.3278,18229.0
2024-09-25 15:00:00,138.61,138.79,138.5,138.73,36616.0,135.279,135.4546,135.1716,135.3961,36616.0
2024-09-25 15:30:00,138.73,138.73,138.21,138.55,164709.0,135.3961,135.3961,134.8886,135.2204,164709.0
2024-09-26 09:30:00,139.2,140.11,139.01,139.14,13253.0,135.8548,136.7429,135.6694,135.7962,13253.0
2024-09-26 10:00:00,139.18,139.47,138.78,139.47,31195.0,135.8353,136.1183,135.4449,136.1183,31195.0
2024-09-26 10:30:00,139.61,140.61,139.59,140.49,25849.0,136.2549,137.2309,136.2354,137.1138,25849.0
2024-09-26 11:00:00,140.58,140.77,140.31,140.51,36845.0,137.2016,137.3871,136.9381,137.1333,36845.0
2024-09-26 11:30:00,140.37,140.73,140.37,140.73,7869.0,136.9967,137.348,136.9967,137.348,7869.0
2024-09-26 12:00:00,140.65,141.06,140.59,140.94,15613.0,137.2699,137.6701,137.2114,137.553,15613.0
2024-09-26 12:30:00,140.96,141.33,140.92,141.26,12971.0,137.5725,137.9336,137.5335,137.8653,12971.0
2024-09-26 13:00:00,141.29,141.56,141.06,141.21,19517.0,137.8946,138.1581,137.6701,137.8165,19517.0
2024-09-26 13:30:00,141.16,141.33,141.01,141.11,15301.0,137.7677,137.9336,137.6213,137.7189,15301.0
2024-09-26 14:00:00,141.1,141.25,140.96,140.96,8871.0,137.7091,137.8555,137.5725,137.5725,8871.0
2024-09-26 14:30:00,141.07,141.22,140.89,141.17,11971.0,137.6799,137.8262,137.5042,137.7774,11971.0
2024-09-26 15:00:00,141.24,141.59,140.98,141.06,30941.0,137.8458,138.1874,137.592,137.6701,30941.0
2024-09-26 15:30:00,141.03,141.63,140.63,141.5,81713.0,137.6408,138.2264,137.2504,138.0995,81713.0
2024-09-27 09:30:00,142.34,142.77,141.49,141.98,24958.0,138.9193,139.339,138.0898,138.568,24958.0
2024-09-27 10:00:00,141.81,142.9,141.62,142.84,9353.0,138.4021,139.4659,138.2166,139.4073,9353.0
2024-09-27 10:30:00,142.74,143.4,142.5,143.31,11927.0,139.3097,139.9539,139.0755,139.866,11927.0
2024-09-27 11:00:00,143.17,143.58,143.07,143.48,16638.0,139.7294,140.1295,139.6318,140.0319,16638.0
2024-09-27 11:30:00,143.56,143.58,142.84,142.89,7412.0,140.11,140.1295,139.4073,139.4561,7412.0
2024-09-27 12:00:00,142.78,142.78,141.81,141.85,21482.0,139.3488,139.3488,138.4021,138.4411,21482.0
2024-09-27 12:30:00,141.75,141.88,141.49,141.5,6854.0,138.3435,138.4704,138.0898,138.0995,6854.0
2024-09-27 13:00:00,141.5,141.53,141.17,141.46,16510.0,138.0995,138.1288,137.7774,138.0605,16510.0
2024-09-27 13:30:00,141.49,141.97,141.31,141.67,38704.0,138.0898,138.5582,137.9141,138.2654,38704.0
2024-09-27 14:00:00,141.59,141.85,141.5,141.59,7486.0,138.1874,138.4411,138.0995,138.1874,7486.0
2024-09-27 14:30:00,141.59,142.04,141.28,142.03,10222.0,138.1874,138.6265,137.8848,138.6168,10222.0
2024-09-27 15:00:00,142.04,142.04,141.34,141.39,15400.0,138.6265,138.6265,137.9434,137.9922,15400.0
2024-09-27 15:30:00,141.35,141.46,141.03,141.18,45259.0,137.9531,138.0605,137.6408,137.7872,45259.0
2024-09-30 09:30:00,141.34,141.34,139.82,141.03,24316.0,137.9434,137.9434,136.4599,137.6408,24316.0
2024-09-30 10:00:00,141.03,141.22,140.15,140.21,15931.0,137.6408,137.8262,136.782,136.8405,15931.0
2024-09-30 10:30:00,140.05,140.56,140.04,140.38,13754.0,136.6844,137.1821,136.6746,137.0064,13754.0
2024-09-30 11:00:00,140.48,140.75,139.81,139.87,9942.0,137.104,137.3675,136.4501,136.5087,9942.0
2024-09-30 11:30:00,139.89,140.11,139.4,139.74,26708.0,136.5282,136.7429,136.05,136.3818,26708.0
2024-09-30 12:00:00,139.82,140.04,139.61,139.9,8680.0,136.4599,136.6746,136.2549,136.538,8680.0
2024-09-30 12:30:00,139.97,140.06,139.77,140.03,16037.0,136.6063,136.6941,136.4111,136.6648,16037.0
2024-09-30 13:00:00,139.99,140.41,139.95,140.35,6187.0,136.6258,137.0357,136.5868,136.9772,6187.0
2024-09-30 13:30:00,140.34,140.44,140.21,140.29,6409.0,136.9674,137.065,136.8405,136.9186,6409.0
2024-09-30 14:00:00,140.26,140.32,139.0,139.44,8763.0,136.8893,136.9479,135.6596,136.089,8763.0
2024-09-30 14:30:00,139.32,139.64,139.15,139.31,14958.0,135.9719,136.2842,135.806,135.9621,14958.0
2024-09-30 15:00:00,139.19,139.38,138.91,139.29,17223.0,135.845,136.0305,135.5718,135.9426,17223.0
2024-09-30 15:30:00,139.28,139.91,139.22,139.66,88242.0,135.9329,136.5477,135.8743,136.3037,88242.0
2024-10-01 09:30:00,139.55,139.9,138.01,139.42,24562.0,136.1964,136.538,134.6934,136.0695,24562.0
2024-10-01 10:00:00,139.3,139.7,138.83,139.37,21246.0,135.9524,136.3428,135.4937,136.0207,21246.0
2024-10-01 10:30:00,139.33,139.9,139.1,139.29,24065.0,135.9817,136.538,135.7572,135.9426,24065.0
2024-10-01 11:00:00,139.36,139.86,138.87,139.86,6209.0,136.0109,136.4989,135.5327,136.4989,6209.0
2024-10-01 11:30:00,139.94,140.51,139.8,140.26,16604.0,136.577,137.1333,136.4404,136.8893,16604.0
2024-10-01 12:00:00,140.18,140.18,139.31,139.53,21746.0,136.8112,136.8112,135.9621,136.1769,21746.0
2024-10-01 12:30:00,139.53,140.46,139.34,140.25,30183.0,136.1769,137.0845,135.9914,136.8796,30183.0
2024-10-01 13:00:00,140.18,140.21,139.7,139.71,11716.0,136.8112,136.8405,136.3428,136.3525,11716.0
2024-10-01 13:30:00,139.62,140.38,139.43,140.28,10644.0,136.2647,137.0064,136.0793,136.9088,10644.0
2024-10-01 14:00:00,140.33,140.48,140.07,140.34,37429.0,136.9576,137.104,136.7039,136.9674,37429.0
2024-10-01 14:30:00,140.29,140.34,139.89,139.97,23241.0,136.9186,136.9674,136.5282,136.6063,23241.0
2024-10-01 15:00:00,139.93,140.05,139.47,139.59,17936.0,136.5672,136.6844,136.1183,136.2354,17936.0
2024-10-01 15:30:00,139.59,139.89,139.4,139.65,102519.0,136.2354,136.5282,136.05,136.294,102519.0
2024-10-02 09:30:00,138.74,139.68,137.88,139.25,38108.0,135.4058,136.3233,134.5665,135.9036,38108.0
2024-10-02 10:00:00,139.1,139.13,138.37,138.56,14625.0,135.7572,135.7865,135.0447,135.2302,14625.0
2024-10-02 10:30:00,138.56,139.37,138.54,139.15,12829.0,135.2302,136.0207,135.2107,135.806,12829.0
2024-10-02 11:00:00,139.22,139.44,139.06,139.37,9656.0,135.8743,136.089,135.7182,136.0207,9656.0
2024-10-02 11:30:00,139.43,139.54,139.3,139.53,9954.0,136.0793,136.1866,135.9524,136.1769,9954.0
2024-10-02 12:00:00,139.44,139.44,138.96,139.2,9504.0,136.089,136.089,135.6206,135.8548,9504.0
2024-10-02 12:30:00,139.21,139.28,139.03,139.03,10090.0,135.8645,135.9329,135.6889,135.6889,10090.0
2024-10-02 13:00:00,139.0,139.02,138.83,138.89,7481.0,135.6596,135.6791,135.4937,135.5522,7481.0
2024-10-02 13:30:00,138.82,139.09,138.76,138.86,10552.0,135.4839,135.7474,135.4254,135.523,10552.0
2024-10-02 14:00:00,138.94,138.99,138.49,138.56,10736.0,135.601,135.6498,135.1619,135.2302,10736.0
2024-10-02 14:30:00,138.59,138.84,138.52,138.53,14076.0,135.2594,135.5034,135.1911,135.2009,14076.0
2024-10-02 15:00:00,138.61,138.81,138.52,138.62,20429.0,135.279,135.4742,135.1911,135.2887,20429.0
2024-10-02 15:30:00,138.59,138.86,138.29,138.76,113562.0,135.2594,135.523,134.9667,135.4254,113562.0
2024-10-03 09:30:00,137.85,138.03,136.4,136.77,15496.0,134.5372,134.7129,133.1221,133.4832,15496.0
2024-10-03 10:00:00,136.8,137.1,136.52,136.77,12144.0,133.5125,133.8053,133.2392,133.4832,12144.0
2024-10-03 10:30:00,136.65,137.13,136.49,136.54,8915.0,133.3661,133.8345,133.2099,133.2587,8915.0
2024-10-03 11:00:00,136.5,137.25,136.31,137.11,14242.0,133.2197,133.9517,133.0342,133.815,14242.0
2024-10-03 11:30:00,137.1,137.46,137.04,137.19,10314.0,133.8053,134.1566,133.7467,133.8931,10314.0
2024-10-03 12:00:00,137.25,137.61,137.18,137.35,13744.0,133.9517,134.303,133.8833,134.0492,13744.0
2024-10-03 12:30:00,137.32,137.35,136.56,136.73,11825.0,134.02,134.0492,133.2782,133.4441,11825.0
2024-10-03 13:00:00,136.73,136.91,136.49,136.68,8424.0,133.4441,133.6198,133.2099,133.3953,8424.0
2024-10-03 13:30:00,136.66,136.97,136.64,136.91,10949.0,133.3758,133.6784,133.3563,133.6198,10949.0
2024-10-03 14:00:00,136.83,137.01,136.79,136.94,8886.0,133.5417,133.7174,133.5027,133.6491,8886.0
2024-10-03 14:30:00,136.89,136.94,136.71,136.71,9684.0,133.6003,133.6491,133.4246,133.4246,9684.0
2024-10-03 15:00:00,136.71,136.73,136.52,136.55,16694.0,133.4246,133.4441,133.2392,133.2685,16694.0
2024-10-03 15:30:00,136.59,136.82,136.35,136.56,83037.0,133.3075,133.532,133.0733,133.2782,83037.0
2024-10-04 09:30:00,137.46,138.31,137.25,137.44,22149.0,134.1566,134.9862,133.9517,134.1371,22149.0
2024-10-04 10:00:00,137.43,138.15,137.07,137.21,23493.0,134.1273,134.83,133.776,133.9126,23493.0
2024-10-04 10:30:00,137.22,137.67,136.71,137.66,20477.0,133.9224,134.3616,133.4246,134.3518,20477.0
2024-10-04 11:00:00,137.66,137.66,136.59,136.69,11793.0,134.3518,134.3518,133.3075,133.4051,11793.0
2024-10-04 11:30:00,136.59,137.5,136.59,137.38,17461.0,133.3075,134.1956,133.3075,134.0785,17461.0
2024-10-04 12:00:00,137.38,137.51,136.83,136.92,8270.0,134.0785,134.2054,133.5417,133.6296,8270.0
2024-10-04 12:30:00,136.87,137.54,136.78,137.28,8879.0,133.5808,134.2347,133.4929,133.9809,8879.0
2024-10-04 13:00:00,137.25,137.27,136.68,136.68,8808.0,133.9517,133.9712,133.3953,133.3953,8808.0
2024-10-04 13:30:00,136.65,136.75,136.28,136.51,11783.0,133.3661,133.4637,133.005,133.2294,11783.0
2024-10-04 14:00:00,136.64,136.81,136.5,136.62,14189.0,133.3563,133.5222,133.2197,133.3368,14189.0
2024-10-04 14:30:00,136.66,136.88,136.48,136.7,20966.0,133.3758,133.5905,133.2002,133.4149,20966.0
2024-10-04 15:00:00,136.57,136.83,136.51,136.72,15995.0,133.288,133.5417,133.2294,133.4344,15995.0
2024-10-04 15:30:00,136.72,136.83,136.45,136.67,74509.0,133.4344,133.5417,133.1709,133.3856,74509.0
2024-10-07 09:30:00,136.03,136.57,135.18,135.61,25037.0,132.761,133.288,131.9314,132.3511,25037.0
2024-10-07 10:00:00,135.77,136.08,135.49,135.81,21516.0,132.5072,132.8098,132.2339,132.5463,21516.0
2024-10-07 10:30:00,135.83,136.15,135.46,135.59,18983.0,132.5658,132.8781,132.2047,132.3315,18983.0
2024-10-07 11:00:00,135.61,135.74,135.37,135.56,8937.0,132.3511,132.4779,132.1168,132.3023,8937.0
2024-10-07 11:30:00,135.51,135.57,135.16,135.17,6937.0,132.2535,132.312,131.9119,131.9216,6937.0
2024-10-07 12:00:00,135.17,135.52,135.11,135.47,6800.0,131.9216,132.2632,131.8631,132.2144,6800.0
2024-10-07 12:30:00,135.4,135.75,135.11,135.58,10289.0,132.1461,132.4877,131.8631,132.3218,10289.0
2024-10-07 13:00:00,135.55,135.75,135.47,135.69,8763.0,132.2925,132.4877,132.2144,132.4291,8763.0
2024-10-07 13:30:00,135.64,135.64,135.18,135.35,7792.0,132.3803,132.3803,131.9314,132.0973,7792.0
2024-10-07 14:00:00,135.34,135.58,135.27,135.36,7195.0,132.0876,132.3218,132.0192,132.1071,7195.0
2024-10-07 14:30:00,135.32,135.38,134.8,134.91,14519.0,132.068,132.1266,131.5605,131.6679,14519.0
2024-10-07 15:00:00,134.92,135.23,134.87,135.14,10388.0,131.6776,131.9802,131.6288,131.8924,10388.0
2024-10-07 15:30:00,135.16,135.4,134.89,134.99,105267.0,131.9119,132.1461,131.6484,131.746,105267.0
2024-10-08 09:30:00,134.0,134.3,133.34,133.75,32158.0,130.7798,131.0725,130.1356,130.5358,32158.0
2024-10-08 10:00:00,133.66,133.7,132.82,132.82,19684.0,130.4479,130.487,129.6281,129.6281,19684.0
2024-10-08 10:30:00,132.79,133.85,132.76,133.69,28228.0,129.5988,130.6334,129.5696,130.4772,28228.0
2024-10-08 11:00:00,133.59,133.98,133.53,133.98,9617.0,130.3796,130.7602,130.321,130.7602,9617.0
2024-10-08 11:30:00,133.92,134.07,133.49,133.61,12500.0,130.7017,130.8481,130.282,130.3991,12500.0
2024-10-08 12:00:00,133.66,133.87,133.5,133.61,16358.0,130.4479,130.6529,130.2918,130.3991,16358.0
2024-10-08 12:30:00,133.6,133.78,133.48,133.48,7177.0,130.3894,130.565,130.2723,130.2723,7177.0
2024-10-08 13:00:00,133.55,133.66,133.04,133.56,22105.0,130.3406,130.4479,129.8428,130.3503,22105.0
2024-10-08 13:30:00,133.51,133.51,133.11,133.36,13670.0,130.3015,130.3015,129.9111,130.1551,13670.0
2024-10-08 14:00:00,133.31,133.79,133.31,133.57,17517.0,130.1063,130.5748,130.1063,130.3601,17517.0
2024-10-08 14:30:00,133.45,133.99,133.4,133.84,20191.0,130.243,130.77,130.1942,130.6236,20191.0
2024-10-08 15:00:00,133.84,133.9,133.35,133.38,35078.0,130.6236,130.6822,130.1454,130.1747,35078.0
2024-10-08 15:30:00,133.39,133.7,133.31,133.66,89325.0,130.1844,130.487,130.1063,130.4479,89325.0
2024-10-09 09:30:00,134.14,134.97,133.35,134.97,16596.0,130.9164,131.7264,130.1454,131.7264,16596.0
2024-10-09 10:00:00,134.84,134.84,133.36,133.5,18354.0,131.5996,131.5996,130.1551,130.2918,18354.0
2024-10-09 10:30:00,133.52,134.21,133.36,134.01,19481.0,130.3113,130.9847,130.1551,130.7895,19481.0
2024-10-09 11:00:00,134.19,134.44,133.95,134.39,17124.0,130.9652,131.2092,130.731,131.1604,17124.0
2024-10-09 11:30:00,134.35,134.69,134.28,134.57,12271.0,131.1213,131.4532,131.053,131.3361,12271.0
2024-10-09 12:00:00,134.58,134.78,134.46,134.66,20141.0,131.3458,131.541,131.2287,131.4239,20141.0
2024-10-09 12:30:00,134.59,134.6,133.94,134.12,17516.0,131.3556,131.3653,130.7212,130.8969,17516.0
2024-10-09 13:00:00,134.08,134.21,133.91,133.93,49334.0,130.8578,130.9847,130.6919,130.7114,49334.0
2024-10-09 13:30:00,133.9,134.1,133.65,133.77,14792.0,130.6822,130.8774,130.4382,130.5553,14792.0
2024-10-09 14:00:00,133.75,133.95,133.28,133.36,14347.0,130.5358,130.731,130.0771,130.1551,14347.0
2024-10-09 14:30:00,133.36,133.43,133.12,133.19,11398.0,130.1551,130.2235,129.9209,129.9892,11398.0
2024-10-09 15:00:00,133.2,133.7,133.16,133.63,22680.0,129.999,130.487,129.9599,130.4186,22680.0
2024-10-09 15:30:00,133.63,133.81,133.33,133.75,83961.0,130.4186,130.5943,130.1259,130.5358,83961.0
2024-10-10 09:30:00,133.76,134.03,133.01,133.61,24808.0,130.5455,130.809,129.8135,130.3991,24808.0
2024-10-10 10:00:00,133.61,134.25,133.56,133.65,11699.0,130.3991,131.0237,130.3503,130.4382,11699.0
2024-10-10 10:30:00,133.75,134.16,133.6,133.81,21183.0,130.5358,130.9359,130.3894,130.5943,21183.0
2024-10-10 11:00:00,133.81,134.28,133.61,134.21,10711.0,130.5943,131.053,130.3991,130.9847,10711.0
2024-10-10 11:30:00,134.19,134.34,134.12,134.25,9986.0,130.9652,131.1116,130.8969,131.0237,9986.0
2024-10-10 12:00:00,134.26,134.57,134.12,134.35,22717.0,131.0335,131.3361,130.8969,131.1213,22717.0
2024-10-10 12:30:00,134.39,134.53,134.26,134.43,12311.0,131.1604,131.297,131.0335,131.1994,12311.0
2024-10-10 13:00:00,134.42,134.42,133.75,133.95,9412.0,131.1897,131.1897,130.5358,130.731,9412.0
2024-10-10 13:30:00,133.96,133.98,133.36,133.58,11944.0,130.7407,130.7602,130.1551,130.3698,11944.0
2024-10-10 14:00:00,133.6,133.63,133.32,133.35,14322.0,130.3894,130.4186,130.1161,130.1454,14322.0
2024-10-10 14:30:00,133.31,133.4,133.06,133.18,13618.0,130.1063,130.1942,129.8623,129.9795,13618.0
2024-10-10 15:00:00,133.21,133.36,133.15,133.19,17187.0,130.0087,130.1551,129.9502,129.9892,17187.0
2024-10-10 15:30:00,133.21,133.63,133.21,133.39,62983.0,130.0087,130.4186,130.0087,130.1844,62983.0
2024-10-11 09:30:00,133.68,134.97,133.68,134.58,18021.0,130.4674,131.7264,130.4674,131.3458,18021.0
2024-10-11 10:00:00,134.61,135.58,134.52,135.58,10235.0,131.3751,132.3218,131.2873,132.3218,10235.0
2024-10-11 10:30:00,135.53,136.33,135.4,136.03,61745.0,132.273,133.0538,132.1461,132.761,61745.0
2024-10-11 11:00:00,135.86,136.2,135.84,136.06,23394.0,132.5951,132.9269,132.5755,132.7902,23394.0
2024-10-11 11:30:00,136.14,136.54,136.07,136.43,11907.0,132.8683,133.2587,132.8,133.1514,11907.0
2024-10-11 12:00:00,136.44,136.53,135.95,136.21,13802.0,133.1611,133.249,132.6829,132.9366,13802.0
2024-10-11 12:30:00,136.21,136.39,136.16,136.27,12122.0,132.9366,133.1123,132.8878,132.9952,12122.0
2024-10-11 13:00:00,136.25,136.47,136.14,136.43,91197.0,132.9757,133.1904,132.8683,133.1514,91197.0
2024-10-11 13:30:00,136.49,136.88,136.46,136.86,11512.0,133.2099,133.5905,133.1806,133.571,11512.0
2024-10-11 14:00:00,136.87,137.03,136.83,136.9,21088.0,133.5808,133.7369,133.5417,133.6101,21088.0
2024-10-11 14:30:00,136.94,137.44,136.93,137.41,27393.0,133.6491,134.1371,133.6393,134.1078,27393.0
2024-10-11 15:00:00,137.42,137.69,137.36,137.46,40885.0,134.1176,134.3811,134.059,134.1566,40885.0
2024-10-11 15:30:00,137.36,137.74,137.18,137.24,121821.0,134.059,134.4299,133.8833,133.9419,121821.0
2024-10-14 09:30:00,136.91,137.59,136.66,137.0,16822.0,133.6198,134.2835,133.3758,133.7077,16822.0
2024-10-14 10:00:00,137.01,138.13,137.0,137.84,10296.0,133.7174,134.8105,133.7077,134.5275,10296.0
2024-10-14 10:30:00,137.94,138.29,137.93,138.02,11699.0,134.6251,134.9667,134.6153,134.7031,11699.0
2024-10-14 11:00:00,137.95,138.5,137.85,138.37,12173.0,134.6348,135.1716,134.5372,135.0447,12173.0
2024-10-14 11:30:00,138.39,138.45,138.17,138.45,14259.0,135.0643,135.1228,134.8495,135.1228,14259.0
2024-10-14 12:00:00,138.44,138.74,138.34,138.66,10844.0,135.1131,135.4058,135.0155,135.3278,10844.0
2024-10-14 12:30:00,138.65,138.69,138.4,138.5,7172.0,135.318,135.357,135.074,135.1716,7172.0
2024-10-14 13:00:00,138.5,138.5,138.27,138.35,6921.0,135.1716,135.1716,134.9471,135.0252,6921.0
2024-10-14 13:30:00,138.35,138.5,138.27,138.44,10422.0,135.0252,135.1716,134.9471,135.1131,10422.0
2024-10-14 14:00:00,138.4,138.85,138.36,138.79,11842.0,135.074,135.5132,135.035,135.4546,11842.0
2024-10-14 14:30:00,138.77,138.99,138.66,138.94,30956.0,135.4351,135.6498,135.3278,135.601,30956.0
2024-10-14 15:00:00,138.97,139.09,138.84,139.01,12101.0,135.6303,135.7474,135.5034,135.6694,12101.0
2024-10-14 15:30:00,139.05,139.6,138.89,139.44,130529.0,135.7084,136.2452,135.5522,136.089,130529.0
2024-10-15 09:30:00,139.46,140.31,139.46,139.72,23803.0,136.1085,136.9381,136.1085,136.3623,23803.0
2024-10-15 10:00:00,139.89,142.22,139.86,142.22,44247.0,136.5282,138.8022,136.4989,138.8022,44247.0
2024-10-15 10:30:00,142.1,142.25,141.31,141.56,32772.0,138.6851,138.8315,137.9141,138.1581,32772.0
2024-10-15 11:00:00,141.56,141.96,141.32,141.96,52156.0,138.1581,138.5485,137.9238,138.5485,52156.0
2024-10-15 11:30:00,141.86,142.04,141.61,142.04,26499.0,138.4509,138.6265,138.2069,138.6265,26499.0
2024-10-15 12:00:00,141.99,142.02,141.57,141.57,14547.0,138.5777,138.607,138.1678,138.1678,14547.0
2024-10-15 12:30:00,141.47,141.88,141.39,141.5,16794.0,138.0702,138.4704,137.9922,138.0995,16794.0
2024-10-15 13:00:00,141.47,141.48,140.88,140.99,19284.0,138.0702,138.08,137.4944,137.6018,19284.0
2024-10-15 13:30:00,140.92,141.0,140.36,140.36,15203.0,137.5335,137.6115,136.9869,136.9869,15203.0
2024-10-15 14:00:00,140.35,140.51,140.17,140.26,16650.0,136.9772,137.1333,136.8015,136.8893,16650.0
2024-10-15 14:30:00,140.23,140.45,140.04,140.37,24850.0,136.86,137.0747,136.6746,136.9967,24850.0
2024-10-15 15:00:00,140.39,140.4,139.92,139.92,15544.0,137.0162,137.026,136.5575,136.5575,15544.0
2024-10-15 15:30:00,139.9,140.52,139.77,140.41,154864.0,136.538,137.1431,136.4111,137.0357,154864.0
2024-10-16 09:30:00,142.22,143.22,141.53,143.17,37508.0,138.8022,139.7782,138.1288,139.7294,37508.0
2024-10-16 10:00:00,143.31,143.59,142.93,143.14,20665.0,139.866,140.1393,139.4952,139.7001,20665.0
2024-10-16 10:30:00,143.09,143.81,143.04,143.81,41817.0,139.6513,140.354,139.6025,140.354,41817.0
2024-10-16 11:00:00,143.72,143.75,143.18,143.19,26878.0,140.2662,140.2954,139.7391,139.7489,26878.0
2024-10-16 11:30:00,143.22,143.36,143.1,143.31,20684.0,139.7782,139.9148,139.6611,139.866,20684.0
2024-10-16 12:00:00,143.3,143.38,143.06,143.17,29901.0,139.8563,139.9343,139.622,139.7294,29901.0
2024-10-16 12:30:00,143.13,143.13,142.82,142.88,15104.0,139.6903,139.6903,139.3878,139.4464,15104.0
2024-10-16 13:00:00,142.91,142.99,142.63,142.63,22443.0,139.4756,139.5537,139.2024,139.2024,22443.0
2024-10-16 13:30:00,142.64,142.73,142.58,142.67,15581.0,139.2121,139.3,139.1536,139.2414,15581.0
2024-10-16 14:00:00,142.67,143.33,142.67,143.16,20491.0,139.2414,139.8855,139.2414,139.7196,20491.0
2024-10-16 14:30:00,143.18,143.37,143.12,143.22,24282.0,139.7391,139.9246,139.6806,139.7782,24282.0
2024-10-16 15:00:00,143.22,143.22,142.81,142.96,25956.0,139.7782,139.7782,139.378,139.5244,25956.0
2024-10-16 15:30:00,142.96,143.29,142.7,143.16,121573.0,139.5244,139.8465,139.2707,139.7196,121573.0
2024-10-17 09:30:00,143.12,143.36,142.18,142.9,25293.0,139.6806,139.9148,138.7632,139.4659,25293.0
2024-10-17 10:00:00,142.79,143.16,142.55,142.79,7445.0,139.3585,139.7196,139.1243,139.3585,7445.0
2024-10-17 10:30:00,142.79,143.38,142.68,143.18,12794.0,139.3585,139.9343,139.2512,139.7391,12794.0
2024-10-17 11:00:00,143.14,143.19,142.71,142.88,6428.0,139.7001,139.7489,139.2804,139.4464,6428.0
2024-10-17 11:30:00,142.94,143.14,142.9,143.03,9335.0,139.5049,139.7001,139.4659,139.5927,9335.0
2024-10-17 12:00:00,143.03,143.46,142.86,143.42,10316.0,139.5927,140.0124,139.4268,139.9734,10316.0
2024-10-17 12:30:00,143.37,143.44,143.08,143.32,9496.0,139.9246,139.9929,139.6415,139.8758,9496.0
2024-10-17 13:00:00,143.31,143.35,143.11,143.18,12768.0,139.866,139.9051,139.6708,139.7391,12768.0
2024-10-17 13:30:00,143.15,143.67,143.11,143.55,22479.0,139.7099,140.2174,139.6708,140.1003,22479.0
2024-10-17 14:00:00,143.54,143.55,143.24,143.44,19070.0,140.0905,140.1003,139.7977,139.9929,19070.0
2024-10-17 14:30:00,143.41,143.97,143.41,143.78,40746.0,139.9636,140.5102,139.9636,140.3247,40746.0
2024-10-17 15:00:00,143.74,143.79,143.3,143.48,30185.0,140.2857,140.3345,139.8563,140.0319,30185.0
2024-10-17 15:30:00,143.41,143.96,143.39,143.66,122812.0,139.9636,140.5004,139.9441,140.2076,122812.0
2024-10-18 09:30:00,144.29,144.29,143.01,143.26,57855.0,140.8225,140.8225,139.5732,139.8172,57855.0
2024-10-18 10:00:00,143.26,143.84,143.13,143.17,10135.0,139.8172,140.3833,139.6903,139.7294,10135.0
2024-10-18 10:30:00,143.17,143.53,143.12,143.44,11820.0,139.7294,140.0807,139.6806,139.9929,11820.0
2024-10-18 11:00:00,143.45,143.57,143.12,143.14,31602.0,140.0027,140.1198,139.6806,139.7001,31602.0
2024-10-18 11:30:00,143.12,143.12,142.71,142.72,8033.0,139.6806,139.6806,139.2804,139.2902,8033.0
2024-10-18 12:00:00,142.72,143.37,142.7,143.26,11325.0,139.2902,139.9246,139.2707,139.8172,11325.0
2024-10-18 12:30:00,143.25,143.26,142.91,142.91,7578.0,139.8075,139.8172,139.4756,139.4756,7578.0
2024-10-18 13:00:00,142.9,143.01,142.7,142.71,7803.0,139.4659,139.5732,139.2707,139.2804,7803.0
2024-10-18 13:30:00,142.74,142.87,142.62,142.7,10957.0,139.3097,139.4366,139.1926,139.2707,10957.0
2024-10-18 14:00:00,142.65,142.97,142.62,142.74,11418.0,139.2219,139.5342,139.1926,139.3097,11418.0
2024-10-18 14:30:00,142.75,143.01,142.61,142.78,13716.0,139.3195,139.5732,139.1828,139.3488,13716.0
2024-10-18 15:00:00,142.77,142.79,142.61,142.62,38274.0,139.339,139.3585,139.1828,139.1926,38274.0
2024-10-18 15:30:00,142.61,143.21,142.45,143.18,109392.0,139.1828,139.7684,139.0267,139.7391,109392.0
2024-10-21 09:30:00,143.67,144.21,143.4,143.46,28873.0,140.2174,140.7444,139.9539,140.0124,28873.0
2024-10-21 10:00:00,143.37,143.68,143.05,143.47,22647.0,139.9246,140.2271,139.6123,140.0222,22647.0
2024-10-21 10:30:00,143.47,143.82,142.77,142.97,24334.0,140.0222,140.3638,139.339,139.5342,24334.0
2024-10-21 11:00:00,143.0,143.03,142.47,142.71,41468.0,139.5635,139.5927,139.0462,139.2804,41468.0
2024-10-21 11:30:00,142.67,143.2,142.61,142.87,30380.0,139.2414,139.7587,139.1828,139.4366,30380.0
2024-10-21 12:00:00,142.86,143.08,142.77,142.96,19899.0,139.4268,139.6415,139.339,139.5244,19899.0
2024-10-21 12:30:00,142.92,143.17,142.67,143.12,24386.0,139.4854,139.7294,139.2414,139.6806,24386.0
2024-10-21 13:00:00,143.09,143.46,142.98,143.16,22257.0,139.6513,140.0124,139.5439,139.7196,22257.0
2024-10-21 13:30:00,143.12,143.23,142.83,143.09,20604.0,139.6806,139.7879,139.3976,139.6513,20604.0
2024-10-21 14:00:00,143.12,143.23,142.86,143.02,19984.0,139.6806,139.7879,139.4268,139.583,19984.0
2024-10-21 14:30:00,143.03,143.17,142.85,142.89,28025.0,139.5927,139.7294,139.4171,139.4561,28025.0
2024-10-21 15:00:00,142.9,143.34,142.89,143.21,33227.0,139.4659,139.8953,139.4561,139.7684,33227.0
2024-10-21 15:30:00,143.24,143.5,142.86,143.15,194116.0,139.7977,140.0515,139.4268,139.7099,194116.0
2024-10-22 09:30:00,120.44,122.54,116.5,117.1,1056443.0,117.5456,119.5952,113.7003,114.2859,1056443.0
2024-10-22 10:00:00,117.1,118.03,116.62,116.78,371136.0,114.2859,115.1935,113.8174,113.9736,371136.0
2024-10-22 10:30:00,116.78,117.92,116.61,117.36,227547.0,113.9736,115.0862,113.8077,114.5396,227547.0
2024-10-22 11:00:00,117.37,117.53,115.17,115.35,381917.0,114.5494,114.7056,112.4023,112.5779,381917.0
2024-10-22 11:30:00,115.38,115.57,113.93,114.47,368329.0,112.6072,112.7927,111.1921,111.7191,368329.0
2024-10-22 12:00:00,114.45,115.0,114.22,114.87,183219.0,111.6996,112.2364,111.4751,112.1095,183219.0
2024-10-22 12:30:00,114.87,115.5,114.76,114.9,244601.0,112.1095,112.7243,112.0021,112.1388,244601.0
2024-10-22 13:00:00,114.91,115.37,114.73,114.97,178407.0,112.1485,112.5975,111.9728,112.2071,178407.0
2024-10-22 13:30:00,115.0,115.45,114.8,115.08,116055.0,112.2364,112.6755,112.0412,112.3144,116055.0
2024-10-22 14:00:00,115.08,116.67,115.08,116.19,154179.0,112.3144,113.8662,112.3144,113.3978,154179.0
2024-10-22 14:30:00,116.19,116.3,115.0,115.07,125102.0,113.3978,113.5051,112.2364,112.3047,125102.0
2024-10-22 15:00:00,115.02,115.47,114.5,114.56,191179.0,112.2559,112.6951,111.7484,111.8069,191179.0
2024-10-22 15:30:00,114.59,114.92,112.74,113.09,830069.0,111.8362,112.1583,110.0307,110.3723,830069.0
2024-10-23 09:30:00,114.01,115.5,113.15,114.09,246124.0,111.2701,112.7243,110.4308,111.3482,246124.0
2024-10-23 10:00:00,114.13,114.81,113.84,114.71,135526.0,111.3873,112.0509,111.1042,111.9533,135526.0
2024-10-23 10:30:00,114.72,115.28,114.17,114.46,105035.0,111.9631,112.5096,111.4263,111.7093,105035.0
2024-10-23 11:00:00,114.5,115.81,114.4,115.74,159013.0,111.7484,113.0269,111.6508,112.9586,159013.0
2024-10-23 11:30:00,115.71,116.2,115.71,115.76,117894.0,112.9293,113.4075,112.9293,112.9781,117894.0
2024-10-23 12:00:00,115.78,116.22,115.7,115.91,82402.0,112.9976,113.427,112.9195,113.1245,82402.0
2024-10-23 12:30:00,115.94,116.5,115.89,115.92,72602.0,113.1538,113.7003,113.105,113.1342,72602.0
2024-10-23 13:00:00,115.93,116.11,115.84,115.88,58758.0,113.144,113.3197,113.0562,113.0952,58758.0
2024-10-23 13:30:00,115.88,116.25,115.72,116.09,61261.0,113.0952,113.4563,112.9391,113.3002,61261.0
2024-10-23 14:00:00,116.06,116.06,115.14,115.2,76927.0,113.2709,113.2709,112.373,112.4315,76927.0
2024-10-23 14:30:00,115.21,115.8,115.18,115.63,89818.0,112.4413,113.0171,112.412,112.8512,89818.0
2024-10-23 15:00:00,115.56,116.22,115.47,116.19,79487.0,112.7829,113.427,112.6951,113.3978,79487.0
2024-10-23 15:30:00,116.19,116.36,115.74,116.23,386584.0,113.3978,113.5637,112.9586,113.4368,386584.0
2024-10-24 09:30:00,114.42,115.28,113.1,113.31,189268.0,111.6703,112.5096,110.382,110.587,189268.0
2024-10-24 10:00:00,113.29,114.44,112.92,114.26,108267.0,110.5675,111.6898,110.2063,111.5141,108267.0
2024-10-24 10:30:00,114.33,115.28,113.88,114.98,139456.0,111.5825,112.5096,111.1433,112.2168,139456.0
2024-10-24 11:00:00,115.05,115.86,114.74,114.91,95369.0,112.2852,113.0757,111.9826,112.1485,95369.0
2024-10-24 11:30:00,115.02,115.08,113.88,113.95,52580.0,112.2559,112.3144,111.1433,111.2116,52580.0
2024-10-24 12:00:00,113.88,114.0,113.19,113.26,79096.0,111.1433,111.2604,110.4699,110.5382,79096.0
2024-10-24 12:30:00,113.19,113.53,113.1,113.26,69048.0,110.4699,110.8017,110.382,110.5382,69048.0
2024-10-24 13:00:00,113.2,113.6,113.14,113.56,44388.0,110.4796,110.87,110.4211,110.831,44388.0
2024-10-24 13:30:00,113.56,113.76,113.39,113.51,39923.0,110.831,111.0262,110.665,110.7822,39923.0
2024-10-24 14:00:00,113.52,113.7,113.2,113.66,64105.0,110.7919,110.9676,110.4796,110.9286,64105.0
2024-10-24 14:30:00,113.69,113.98,113.62,113.87,146521.0,110.9578,111.2409,110.8895,111.1335,146521.0
2024-10-24 15:00:00,113.87,113.88,113.23,113.36,72132.0,111.1335,111.1433,110.5089,110.6358,72132.0
2024-10-24 15:30:00,113.34,113.59,113.09,113.12,247353.0,110.6162,110.8602,110.3723,110.4015,247353.0
2024-10-25 09:30:00,113.0,114.69,113.0,114.04,123433.0,110.2844,111.9338,110.2844,111.2994,123433.0
2024-10-25 10:00:00,114.05,114.96,114.03,114.91,83587.0,111.3092,112.1973,111.2897,112.1485,83587.0
2024-10-25 10:30:00,114.9,114.9,113.64,113.83,36659.0,112.1388,112.1388,110.909,111.0945,36659.0
2024-10-25 11:00:00,113.78,114.21,113.65,113.79,94923.0,111.0457,111.4653,110.9188,111.0554,94923.0
2024-10-25 11:30:00,113.79,114.16,113.43,114.14,136611.0,111.0554,111.4165,110.7041,111.397,136611.0
2024-10-25 12:00:00,114.2,114.25,113.91,114.25,54794.0,111.4556,111.5044,111.1726,111.5044,54794.0
2024-10-25 12:30:00,114.25,114.25,113.84,113.99,49923.0,111.5044,111.5044,111.1042,111.2506,49923.0
2024-10-25 13:00:00,113.99,114.05,113.6,113.74,86612.0,111.2506,111.3092,110.87,111.0066,86612.0
2024-10-25 13:30:00,113.68,113.77,113.28,113.48,43095.0,110.9481,111.0359,110.5577,110.7529,43095.0
2024-10-25 14:00:00,113.54,113.77,113.32,113.77,27463.0,110.8114,111.0359,110.5967,111.0359,27463.0
2024-10-25 14:30:00,113.76,114.15,113.62,114.11,61764.0,111.0262,111.4068,110.8895,111.3677,61764.0
2024-10-25 15:00:00,114.12,114.18,113.79,114.15,85149.0,111.3775,111.4361,111.0554,111.4068,85149.0
2024-10-25 15:30:00,114.08,114.35,113.76,114.26,301994.0,111.3385,111.602,111.0262,111.5141,301994.0
2024-10-28 09:30:00,115.65,117.63,115.37,117.37,153895.0,112.8707,114.8032,112.5975,114.5494,153895.0
2024-10-28 10:00:00,117.31,118.24,116.94,117.9,132541.0,114.4908,115.3985,114.1297,115.0667,132541.0
2024-10-28 10:30:00,117.95,118.59,117.65,118.54,88313.0,115.1155,115.7401,114.8227,115.6913,88313.0
2024-10-28 11:00:00,118.54,118.95,117.67,117.73,75941.0,115.6913,116.0914,114.8422,114.9007,75941.0
2024-10-28 11:30:00,117.67,117.99,117.38,117.82,131142.0,114.8422,115.1545,114.5592,114.9886,131142.0
2024-10-28 12:00:00,117.81,118.07,117.46,117.5,95171.0,114.9788,115.2326,114.6372,114.6763,95171.0
2024-10-28 12:30:00,117.46,117.57,116.97,117.53,65312.0,114.6372,114.7446,114.159,114.7056,65312.0
2024-10-28 13:00:00,117.55,118.35,117.47,118.21,39723.0,114.7251,115.5058,114.647,115.3692,39723.0
2024-10-28 13:30:00,118.25,118.95,118.06,118.69,54316.0,115.4083,116.0914,115.2228,115.8377,54316.0
2024-10-28 14:00:00,118.69,118.7,118.12,118.28,44031.0,115.8377,115.8474,115.2814,115.4375,44031.0
2024-10-28 14:30:00,118.32,118.86,118.28,118.6,56041.0,115.4766,116.0036,115.4375,115.7498,56041.0
2024-10-28 15:00:00,118.6,118.99,118.53,118.85,83853.0,115.7498,116.1305,115.6815,115.9938,83853.0
2024-10-28 15:30:00,118.83,119.08,118.22,118.38,234974.0,115.9743,116.2183,115.379,115.5351,234974.0
2024-10-29 09:30:00,117.19,117.99,116.96,117.12,68014.0,114.3737,115.1545,114.1493,114.3054,68014.0
2024-10-29 10:00:00,117.15,118.52,116.94,118.21,59371.0,114.3347,115.6718,114.1297,115.3692,59371.0
2024-10-29 10:30:00,118.21,118.21,117.59,117.61,44477.0,115.3692,115.3692,114.7641,114.7836,44477.0
2024-10-29 11:00:00,117.59,117.7,116.84,117.19,41967.0,114.7641,114.8715,114.0321,114.3737,41967.0
2024-10-29 11:30:00,117.23,117.43,116.88,116.93,40394.0,114.4128,114.608,114.0712,114.12,40394.0
2024-10-29 12:00:00,116.97,117.34,116.96,117.09,43787.0,114.159,114.5201,114.1493,114.2761,43787.0
2024-10-29 12:30:00,117.08,117.08,116.75,116.94,37200.0,114.2664,114.2664,113.9443,114.1297,37200.0
2024-10-29 13:00:00,116.98,117.07,116.57,117.02,102852.0,114.1688,114.2566,113.7686,114.2078,102852.0
2024-10-29 13:30:00,117.03,117.51,116.77,117.51,46848.0,114.2176,114.686,113.9638,114.686,46848.0
2024-10-29 14:00:00,117.48,117.81,117.28,117.8,39921.0,114.6568,114.9788,114.4616,114.9691,39921.0
2024-10-29 14:30:00,117.8,118.27,117.78,118.21,65413.0,114.9691,115.4278,114.9495,115.3692,65413.0
2024-10-29 15:00:00,118.2,118.23,117.83,118.09,56171.0,115.3595,115.3887,114.9983,115.2521,56171.0
2024-10-29 15:30:00,118.09,118.27,117.26,117.29,200825.0,115.2521,115.4278,114.442,114.4713,200825.0
2024-10-30 09:30:00,118.1,118.91,117.41,118.91,79065.0,115.2619,116.0524,114.5884,116.0524,79065.0
2024-10-30 10:00:00,118.89,119.01,117.73,117.73,125946.0,116.0329,116.15,114.9007,114.9007,125946.0
2024-10-30 10:30:00,117.73,117.81,117.35,117.35,33124.0,114.9007,114.9788,114.5299,114.5299,33124.0
2024-10-30 11:00:00,117.45,117.47,116.85,116.9,33844.0,114.6275,114.647,114.0419,114.0907,33844.0
2024-10-30 11:30:00,116.9,116.97,116.64,116.88,33344.0,114.0907,114.159,113.8369,114.0712,33344.0
2024-10-30 12:00:00,116.89,116.89,116.36,116.73,37654.0,114.0809,114.0809,113.5637,113.9248,37654.0
2024-10-30 12:30:00,116.73,116.96,116.36,116.67,67546.0,113.9248,114.1493,113.5637,113.8662,67546.0
2024-10-30 13:00:00,116.65,116.94,116.29,116.29,46236.0,113.8467,114.1297,113.4954,113.4954,46236.0
2024-10-30 13:30:00,116.35,116.44,116.05,116.38,48795.0,113.5539,113.6418,113.2611,113.5832,48795.0
2024-10-30 14:00:00,116.42,116.72,116.38,116.45,33709.0,113.6222,113.915,113.5832,113.6515,33709.0
2024-10-30 14:30:00,116.41,116.41,116.04,116.12,58610.0,113.6125,113.6125,113.2514,113.3294,58610.0
2024-10-30 15:00:00,116.14,116.18,115.92,116.08,45242.0,113.349,113.388,113.1342,113.2904,45242.0
2024-10-30 15:30:00,116.1,116.38,115.93,116.31,170008.0,113.3099,113.5832,113.144,113.5149,170008.0
2024-10-31 09:30:00,116.0,116.97,115.92,116.3,59788.0,113.2123,114.159,113.1342,113.5051,59788.0
2024-10-31 10:00:00,116.16,116.24,114.87,114.97,42378.0,113.3685,113.4466,112.1095,112.2071,42378.0
2024-10-31 10:30:00,114.96,115.45,114.7,114.72,34386.0,112.1973,112.6755,111.9436,111.9631,34386.0
2024-10-31 11:00:00,114.66,114.98,114.33,114.54,47279.0,111.9045,112.2168,111.5825,111.7874,47279.0
2024-10-31 11:30:00,114.6,114.68,114.25,114.33,16703.0,111.846,111.924,111.5044,111.5825,16703.0
2024-10-31 12:00:00,114.37,114.4,114.08,114.36,24914.0,111.6215,111.6508,111.3385,111.6117,24914.0
2024-10-31 12:30:00,114.35,114.78,114.31,114.78,22331.0,111.602,112.0216,111.5629,112.0216,22331.0
2024-10-31 13:00:00,114.83,115.19,114.75,114.98,25451.0,112.0704,112.4218,111.9924,112.2168,25451.0
2024-10-31 13:30:00,114.89,115.14,114.81,115.11,24570.0,112.129,112.373,112.0509,112.3437,24570.0
2024-10-31 14:00:00,115.13,115.32,115.06,115.21,20406.0,112.3632,112.5487,112.2949,112.4413,20406.0
2024-10-31 14:30:00,115.22,115.22,114.75,114.86,25176.0,112.4511,112.4511,111.9924,112.0997,25176.0
2024-10-31 15:00:00,114.86,114.86,114.54,114.85,29024.0,112.0997,112.0997,111.7874,112.09,29024.0
2024-10-31 15:30:00,114.89,114.91,114.37,114.72,257200.0,112.129,112.1485,111.6215,111.9631,257200.0
2024-11-01 09:30:00,114.86,115.52,114.0,114.09,24894.0,112.0997,112.7439,111.2604,111.3482,24894.0
2024-11-01 10:00:00,114.24,114.84,114.15,114.84,21933.0,111.4946,112.0802,111.4068,112.0802,21933.0
2024-11-01 10:30:00,114.87,115.17,113.8,113.97,33421.0,112.1095,112.4023,111.0652,111.2311,33421.0
2024-11-01 11:00:00,113.91,113.95,113.46,113.88,42271.0,111.1726,111.2116,110.7334,111.1433,42271.0
2024-11-01 11:30:00,113.87,114.25,113.63,113.69,18616.0,111.1335,111.5044,110.8993,110.9578,18616.0
2024-11-01 12:00:00,113.75,114.17,113.75,113.99,22218.0,111.0164,111.4263,111.0164,111.2506,22218.0
2024-11-01 12:30:00,114.0,114.18,113.76,113.87,18279.0,111.2604,111.4361,111.0262,111.1335,18279.0
2024-11-01 13:00:00,113.85,114.16,113.85,113.97,14824.0,111.114,111.4165,111.114,111.2311,14824.0
2024-11-01 13:30:00,113.95,113.96,113.39,113.39,36420.0,111.2116,111.2213,110.665,110.665,36420.0
2024-11-01 14:00:00,113.32,113.72,113.29,113.58,29657.0,110.5967,110.9871,110.5675,110.8505,29657.0
2024-11-01 14:30:00,113.56,113.92,113.41,113.78,24940.0,110.831,111.1823,110.6846,111.0457,24940.0
2024-11-01 15:00:00,113.74,114.19,113.56,114.06,49342.0,111.0066,111.4458,110.831,111.3189,49342.0
2024-11-01 15:30:00,114.05,114.14,113.58,113.64,168250.0,111.3092,111.397,110.8505,110.909,168250.0
2024-11-04 09:30:00,114.01,116.14,113.97,116.14,45264.0,111.2701,113.349,111.2311,113.349,45264.0
2024-11-04 10:00:00,116.07,116.8,116.04,116.5,51379.0,113.2806,113.9931,113.2514,113.7003,51379.0
2024-11-04 10:30:00,116.56,116.62,115.36,115.62,25540.0,113.7589,113.8174,112.5877,112.8415,25540.0
2024-11-04 11:00:00,115.62,115.86,115.22,115.5,25767.0,112.8415,113.0757,112.4511,112.7243,25767.0
2024-11-04 11:30:00,115.51,116.39,115.38,116.31,69584.0,112.7341,113.593,112.6072,113.5149,69584.0
2024-11-04 12:00:00,116.32,116.62,116.08,116.47,23508.0,113.5246,113.8174,113.2904,113.671,23508.0
2024-11-04 12:30:00,116.5,116.57,115.87,116.09,25141.0,113.7003,113.7686,113.0854,113.3002,25141.0
2024-11-04 13:00:00,116.11,116.29,115.65,116.29,31322.0,113.3197,113.4954,112.8707,113.4954,31322.0
2024-11-04 13:30:00,116.27,116.44,116.03,116.03,40327.0,113.4758,113.6418,113.2416,113.2416,40327.0
2024-11-04 14:00:00,116.01,116.04,115.77,115.77,21196.0,113.2221,113.2514,112.9879,112.9879,21196.0
2024-11-04 14:30:00,115.73,116.09,115.73,115.94,22158.0,112.9488,113.3002,112.9488,113.1538,22158.0
2024-11-04 15:00:00,115.93,116.16,115.91,115.94,33261.0,113.144,113.3685,113.1245,113.1538,33261.0
2024-11-04 15:30:00,115.96,116.15,115.65,116.06,168339.0,113.1733,113.3587,112.8707,113.2709,168339.0
2024-11-05 09:30:00,116.03,116.2,115.38,115.85,29076.0,113.2416,113.4075,112.6072,113.0659,29076.0
2024-11-05 10:00:00,115.95,116.48,115.71,116.48,19753.0,113.1635,113.6808,112.9293,113.6808,19753.0
2024-11-05 10:30:00,116.47,116.5,115.65,115.67,23220.0,113.671,113.7003,112.8707,112.8903,23220.0
2024-11-05 11:00:00,115.73,115.75,115.25,115.37,20356.0,112.9488,112.9683,112.4803,112.5975,20356.0
2024-11-05 11:30:00,115.35,115.83,115.28,115.71,22788.0,112.5779,113.0464,112.5096,112.9293,22788.0
2024-11-05 12:00:00,115.67,116.07,115.66,116.04,11836.0,112.8903,113.2806,112.8805,113.2514,11836.0
2024-11-05 12:30:00,116.0,116.31,116.0,116.24,13968.0,113.2123,113.5149,113.2123,113.4466,13968.0
2024-11-05 13:00:00,116.27,116.32,115.58,115.91,37821.0,113.4758,113.5246,112.8024,113.1245,37821.0
2024-11-05 13:30:00,115.93,116.23,115.83,116.06,20349.0,113.144,113.4368,113.0464,113.2709,20349.0
2024-11-05 14:00:00,116.16,116.48,116.13,116.21,34933.0,113.3685,113.6808,113.3392,113.4173,34933.0
2024-11-05 14:30:00,116.25,116.31,115.89,115.92,13372.0,113.4563,113.5149,113.105,113.1342,13372.0
2024-11-05 15:00:00,115.89,116.62,115.89,116.56,76080.0,113.105,113.8174,113.105,113.7589,76080.0
2024-11-05 15:30:00,116.57,116.69,116.18,116.66,67321.0,113.7686,113.8857,113.388,113.8565,67321.0
2024-11-06 09:30:00,120.0,120.77,119.08,119.83,235993.0,117.1162,117.8677,116.2183,116.9503,235993.0
2024-11-06 10:00:00,119.7,121.61,119.64,121.44,107984.0,116.8234,118.6875,116.7648,118.5216,107984.0
2024-11-06 10:30:00,121.44,121.76,120.98,121.14,93510.0,118.5216,118.8339,118.0726,118.2288,93510.0
2024-11-06 11:00:00,121.16,121.95,120.92,121.77,37335.0,118.2483,119.0193,118.0141,118.8437,37335.0
2024-11-06 11:30:00,121.8,122.37,121.73,122.3,54912.0,118.8729,119.4292,118.8046,119.3609,54912.0
2024-11-06 12:00:00,122.25,122.33,121.58,121.71,39189.0,119.3121,119.3902,118.6582,118.7851,39189.0
2024-11-06 12:30:00,121.68,122.15,121.53,121.83,38405.0,118.7558,119.2145,118.6094,118.9022,38405.0
2024-11-06 13:00:00,121.8,122.21,121.73,122.08,58203.0,118.8729,119.2731,118.8046,119.1462,58203.0
2024-11-06 13:30:00,122.11,122.49,121.94,122.32,34325.0,119.1755,119.5464,119.0096,119.3804,34325.0
2024-11-06 14:00:00,122.31,122.78,122.21,122.34,70622.0,119.3707,119.8294,119.2731,119.4,70622.0
2024-11-06 14:30:00,122.36,122.87,122.36,122.76,78222.0,119.4195,119.9172,119.4195,119.8099,78222.0
2024-11-06 15:00:00,122.73,123.37,122.56,123.36,65458.0,119.7806,120.4052,119.6147,120.3955,65458.0
2024-11-06 15:30:00,123.36,123.55,122.82,123.27,309889.0,120.3955,120.5809,119.8684,120.3076,309889.0
2024-11-07 09:30:00,123.19,123.88,122.38,123.32,62154.0,120.2295,120.903,119.439,120.3564,62154.0
2024-11-07 10:00:00,123.4,124.23,123.31,124.12,72312.0,120.4345,121.2445,120.3467,121.1372,72312.0
2024-11-07 10:30:00,124.16,124.73,124.11,124.73,66125.0,121.1762,121.7325,121.1274,121.7325,66125.0
2024-11-07 11:00:00,124.78,124.79,124.35,124.35,49453.0,121.7813,121.7911,121.3617,121.3617,49453.0
2024-11-07 11:30:00,124.35,124.41,123.92,124.02,27656.0,121.3617,121.4202,120.942,121.0396,27656.0
2024-11-07 12:00:00,124.05,124.66,124.01,124.24,41135.0,121.0689,121.6642,121.0298,121.2543,41135.0
2024-11-07 12:30:00,124.27,124.33,123.94,123.94,30206.0,121.2836,121.3421,120.9615,120.9615,30206.0
2024-11-07 13:00:00,123.97,124.24,123.95,124.08,47140.0,120.9908,121.2543,120.9713,121.0981,47140.0
2024-11-07 13:30:00,124.08,124.2,123.75,124.08,45161.0,121.0981,121.2153,120.7761,121.0981,45161.0
2024-11-07 14:00:00,124.1,124.15,123.46,123.55,38532.0,121.1177,121.1665,120.493,120.5809,38532.0
2024-11-07 14:30:00,123.57,123.81,123.38,123.56,36034.0,120.6004,120.8346,120.415,120.5906,36034.0
2024-11-07 15:00:00,123.52,123.66,123.05,123.11,45680.0,120.5516,120.6882,120.0929,120.1515,45680.0
2024-11-07 15:30:00,123.14,123.48,123.05,123.05,179056.0,120.1807,120.5126,120.0929,120.0929,179056.0
2024-11-08 09:30:00,122.78,123.17,122.25,122.64,29690.0,119.8294,120.21,119.3121,119.6928,29690.0
2024-11-08 10:00:00,122.74,122.97,122.21,122.23,65840.0,119.7904,120.0148,119.2731,119.2926,65840.0
2024-11-08 10:30:00,122.25,123.19,122.25,123.16,40759.0,119.3121,120.2295,119.3121,120.2003,40759.0
2024-11-08 11:00:00,123.18,123.33,122.91,122.92,16217.0,120.2198,120.3662,119.9563,119.966,16217.0
2024-11-08 11:30:00,122.92,123.25,122.67,123.17,19152.0,119.966,120.2881,119.722,120.21,19152.0
2024-11-08 12:00:00,123.19,123.19,122.66,122.92,35210.0,120.2295,120.2295,119.7123,119.966,35210.0
2024-11-08 12:30:00,122.8,122.89,122.4,122.62,30425.0,119.8489,119.9367,119.4585,119.6732,30425.0
2024-11-08 13:00:00,122.62,122.87,122.53,122.55,28186.0,119.6732,119.9172,119.5854,119.6049,28186.0
2024-11-08 13:30:00,122.49,122.66,122.3,122.66,20982.0,119.5464,119.7123,119.3609,119.7123,20982.0
2024-11-08 14:00:00,122.67,122.89,122.6,122.74,15954.0,119.722,119.9367,119.6537,119.7904,15954.0
2024-11-08 14:30:00,122.74,122.83,122.65,122.79,17786.0,119.7904,119.8782,119.7025,119.8391,17786.0
2024-11-08 15:00:00,122.77,122.86,122.51,122.56,30721.0,119.8196,119.9075,119.5659,119.6147,30721.0
2024-11-08 15:30:00,122.57,122.65,122.16,122.41,197515.0,119.6244,119.7025,119.2243,119.4683,197515.0
2024-11-11 09:30:00,123.22,124.58,122.96,124.04,43469.0,120.2588,121.5861,120.0051,121.0591,43469.0
2024-11-11 10:00:00,123.99,124.55,123.32,123.45,24328.0,121.0103,121.5569,120.3564,120.4833,24328.0
2024-11-11 10:30:00,123.49,123.72,123.26,123.46,20937.0,120.5223,120.7468,120.2979,120.493,20937.0
2024-11-11 11:00:00,123.57,123.7,123.18,123.31,17842.0,120.6004,120.7273,120.2198,120.3467,17842.0
2024-11-11 11:30:00,123.23,123.68,123.08,123.64,23558.0,120.2686,120.7078,120.1222,120.6687,23558.0
2024-11-11 12:00:00,123.63,123.63,123.09,123.2,31383.0,120.659,120.659,120.1319,120.2393,31383.0
2024-11-11 12:30:00,123.22,123.31,122.95,123.13,26465.0,120.2588,120.3467,119.9953,120.171,26465.0
2024-11-11 13:00:00,123.14,123.16,122.18,122.28,34192.0,120.1807,120.2003,119.2438,119.3414,34192.0
2024-11-11 13:30:00,122.27,122.59,122.2,122.49,36948.0,119.3316,119.644,119.2633,119.5464,36948.0
2024-11-11 14:00:00,122.49,122.64,122.26,122.58,39702.0,119.5464,119.6928,119.3219,119.6342,39702.0
2024-11-11 14:30:00,122.56,122.61,122.37,122.44,32231.0,119.6147,119.6635,119.4292,119.4976,32231.0
2024-11-11 15:00:00,122.44,122.46,122.16,122.45,27841.0,119.4976,119.5171,119.2243,119.5073,27841.0
2024-11-11 15:30:00,122.39,122.49,122.01,122.35,107132.0,119.4488,119.5464,119.0779,119.4097,107132.0
2024-11-12 09:30:00,122.08,122.77,121.4,122.28,81197.0,119.1462,119.8196,118.4826,119.3414,81197.0
2024-11-12 10:00:00,122.32,122.36,121.66,121.94,55672.0,119.3804,119.4195,118.7363,119.0096,55672.0
2024-11-12 10:30:00,121.85,122.14,121.48,121.97,52496.0,118.9217,119.2048,118.5606,119.0389,52496.0
2024-11-12 11:00:00,122.03,122.71,121.92,122.64,55290.0,119.0974,119.7611,118.9901,119.6928,55290.0
2024-11-12 11:30:00,122.6,123.01,122.57,122.66,35214.0,119.6537,120.0539,119.6244,119.7123,35214.0
2024-11-12 12:00:00,122.66,123.16,122.52,122.89,37909.0,119.7123,120.2003,119.5756,119.9367,37909.0
2024-11-12 12:30:00,122.89,122.98,122.48,122.51,35941.0,119.9367,120.0246,119.5366,119.5659,35941.0
2024-11-12 13:00:00,122.5,122.71,122.28,122.71,32574.0,119.5561,119.7611,119.3414,119.7611,32574.0
2024-11-12 13:30:00,122.71,122.87,122.6,122.6,22184.0,119.7611,119.9172,119.6537,119.6537,22184.0
2024-11-12 14:00:00,122.56,123.07,122.52,122.72,50746.0,119.6147,120.1124,119.5756,119.7708,50746.0
2024-11-12 14:30:00,122.73,122.76,122.56,122.67,37794.0,119.7806,119.8099,119.6147,119.722,37794.0
2024-11-12 15:00:00,122.67,122.74,122.32,122.44,78987.0,119.722,119.7904,119.3804,119.4976,78987.0
2024-11-12 15:30:00,122.48,122.89,122.48,122.76,226130.0,119.5366,119.9367,119.5366,119.8099,226130.0
2024-11-13 09:30:00,122.39,122.87,122.09,122.49,35555.0,119.4488,119.9172,119.156,119.5464,35555.0
2024-11-13 10:00:00,122.53,123.13,122.42,123.0,30133.0,119.5854,120.171,119.478,120.0441,30133.0
2024-11-13 10:30:00,123.0,123.86,122.85,123.8,26324.0,120.0441,120.8834,119.8977,120.8249,26324.0
2024-11-13 11:00:00,123.84,124.06,123.75,123.83,58405.0,120.8639,121.0786,120.7761,120.8542,58405.0
2024-11-13 11:30:00,123.84,124.41,123.77,124.26,62317.0,120.8639,121.4202,120.7956,121.2738,62317.0
2024-11-13 12:00:00,124.25,124.48,123.67,123.9,46963.0,121.2641,121.4885,120.698,120.9225,46963.0
2024-11-13 12:30:00,123.89,124.1,123.7,124.07,34741.0,120.9127,121.1177,120.7273,121.0884,34741.0
2024-11-13 13:00:00,124.07,124.32,123.91,123.95,53739.0,121.0884,121.3324,120.9322,120.9713,53739.0
2024-11-13 13:30:00,123.93,124.0,123.67,123.7,28534.0,120.9518,121.0201,120.698,120.7273,28534.0
2024-11-13 14:00:00,123.7,123.95,123.67,123.72,48702.0,120.7273,120.9713,120.698,120.7468,48702.0
2024-11-13 14:30:00,123.7,123.73,123.46,123.5,47778.0,120.7273,120.7566,120.493,120.5321,47778.0
2024-11-13 15:00:00,123.51,124.14,123.46,124.13,68560.0,120.5418,121.1567,120.493,121.1469,68560.0
2024-11-13 15:30:00,124.13,124.17,123.66,123.68,231037.0,121.1469,121.186,120.6882,120.7078,231037.0
2024-11-14 09:30:00,124.99,126.35,124.54,124.96,79577.0,121.9863,123.3136,121.5471,121.957,79577.0
2024-11-14 10:00:00,124.92,125.23,124.57,125.2,42762.0,121.918,122.2205,121.5764,122.1912,42762.0
2024-11-14 10:30:00,125.22,125.45,124.23,124.26,44540.0,122.2108,122.4352,121.2445,121.2738,44540.0
2024-11-14 11:00:00,124.24,124.54,124.07,124.34,25979.0,121.2543,121.5471,121.0884,121.3519,25979.0
2024-11-14 11:30:00,124.32,124.59,123.9,124.59,49007.0,121.3324,121.5959,120.9225,121.5959,49007.0
2024-11-14 12:00:00,124.53,124.74,124.3,124.39,30612.0,121.5373,121.7423,121.3129,121.4007,30612.0
2024-11-14 12:30:00,124.4,124.42,124.13,124.36,39470.0,121.4105,121.43,121.1469,121.3714,39470.0
2024-11-14 13:00:00,124.37,125.26,124.36,124.78,130578.0,121.3812,122.2498,121.3714,121.7813,130578.0
2024-11-14 13:30:00,124.81,124.81,124.35,124.47,73669.0,121.8106,121.8106,121.3617,121.4788,73669.0
2024-11-14 14:00:00,124.48,124.98,124.47,124.96,55399.0,121.4885,121.9765,121.4788,121.957,55399.0
2024-11-14 14:30:00,124.94,125.21,124.5,124.6,31888.0,121.9375,122.201,121.5081,121.6057,31888.0
2024-11-14 15:00:00,124.56,124.56,124.04,124.23,33289.0,121.5666,121.5666,121.0591,121.2445,33289.0
2024-11-14 15:30:00,124.2,124.36,123.81,123.84,151826.0,121.2153,121.3714,120.8346,120.8639,151826.0
2024-11-15 09:30:00,124.46,124.95,123.07,123.16,79014.0,121.469,121.9472,120.1124,120.2003,79014.0
2024-11-15 10:00:00,123.17,123.28,122.5,122.7,47210.0,120.21,120.3174,119.5561,119.7513,47210.0
2024-11-15 10:30:00,122.71,123.26,122.38,123.11,33309.0,119.7611,120.2979,119.439,120.1515,33309.0
2024-11-15 11:00:00,123.06,123.68,122.96,123.62,25196.0,120.1027,120.7078,120.0051,120.6492,25196.0
2024-11-15 11:30:00,123.58,124.01,123.41,123.99,27671.0,120.6102,121.0298,120.4442,121.0103,27671.0
2024-11-15 12:00:00,123.95,124.22,123.77,123.94,25728.0,120.9713,121.2348,120.7956,120.9615,25728.0
2024-11-15 12:30:00,123.9,124.01,123.73,123.97,30731.0,120.9225,121.0298,120.7566,120.9908,30731.0
2024-11-15 13:00:00,123.99,123.99,123.44,123.61,30051.0,121.0103,121.0103,120.4735,120.6394,30051.0
2024-11-15 13:30:00,123.59,123.59,123.28,123.38,23461.0,120.6199,120.6199,120.3174,120.415,23461.0
2024-11-15 14:00:00,123.39,123.43,123.18,123.25,17193.0,120.4247,120.4638,120.2198,120.2881,17193.0
2024-11-15 14:30:00,123.21,123.64,123.11,123.28,21016.0,120.2491,120.6687,120.1515,120.3174,21016.0
2024-11-15 15:00:00,123.26,123.59,122.87,122.91,49207.0,120.2979,120.6199,119.9172,119.9563,49207.0
2024-11-15 15:30:00,122.94,123.14,122.44,122.59,150702.0,119.9855,120.1807,119.4976,119.644,150702.0
2024-11-18 09:30:00,123.11,124.31,122.85,124.01,33288.0,120.1515,121.3226,119.8977,121.0298,33288.0
2024-11-18 10:00:00,124.01,124.47,123.96,124.34,28914.0,121.0298,121.4788,120.981,121.3519,28914.0
2024-11-18 10:30:00,124.28,125.0,124.27,124.73,35664.0,121.2933,121.996,121.2836,121.7325,35664.0
2024-11-18 11:00:00,124.71,124.78,124.29,124.35,23926.0,121.713,121.7813,121.3031,121.3617,23926.0
2024-11-18 11:30:00,124.37,124.85,124.36,124.68,26683.0,121.3812,121.8496,121.3714,121.6837,26683.0
2024-11-18 12:00:00,124.75,124.76,124.41,124.45,22605.0,121.752,121.7618,121.4202,121.4593,22605.0
2024-11-18 12:30:00,124.47,124.84,124.46,124.84,16688.0,121.4788,121.8399,121.469,121.8399,16688.0
2024-11-18 13:00:00,124.8,124.84,124.4,124.5,27428.0,121.8008,121.8399,121.4105,121.5081,27428.0
2024-11-18 13:30:00,124.52,124.84,124.31,124.38,34748.0,121.5276,121.8399,121.3226,121.3909,34748.0
2024-11-18 14:00:00,124.47,124.71,124.42,124.42,31024.0,121.4788,121.713,121.43,121.43,31024.0
2024-11-18 14:30:00,124.4,124.64,124.15,124.33,20343.0,121.4105,121.6447,121.1665,121.3421,20343.0
2024-11-18 15:00:00,124.29,124.29,123.8,123.9,20968.0,121.3031,121.3031,120.8249,120.9225,20968.0
2024-11-18 15:30:00,123.91,124.29,123.78,124.2,102630.0,120.9322,121.3031,120.8054,121.2153,102630.0
2024-11-19 09:30:00,122.75,124.0,121.49,121.82,43763.0,119.8001,121.0201,118.5704,118.8925,43763.0
2024-11-19 10:00:00,121.7,121.71,121.19,121.43,18306.0,118.7753,118.7851,118.2776,118.5118,18306.0
2024-11-19 10:30:00,121.47,122.0,121.27,121.86,26704.0,118.5509,119.0681,118.3557,118.9315,26704.0
2024-11-19 11:00:00,121.8,121.89,121.59,121.89,18338.0,118.8729,118.9608,118.668,118.9608,18338.0
2024-11-19 11:30:00,121.87,121.98,121.54,121.87,18903.0,118.9413,119.0486,118.6192,118.9413,18903.0
2024-11-19 12:00:00,121.89,122.18,121.88,122.16,19736.0,118.9608,119.2438,118.951,119.2243,19736.0
2024-11-19 12:30:00,122.09,122.22,121.67,121.75,14838.0,119.156,119.2828,118.7461,118.8241,14838.0
2024-11-19 13:00:00,121.71,121.99,121.67,121.97,18281.0,118.7851,119.0584,118.7461,119.0389,18281.0
2024-11-19 13:30:00,121.97,122.15,121.8,122.1,28413.0,119.0389,119.2145,118.8729,119.1657,28413.0
2024-11-19 14:00:00,122.09,122.14,121.76,121.86,25033.0,119.156,119.2048,118.8339,118.9315,25033.0
2024-11-19 14:30:00,121.79,121.81,121.33,121.56,28771.0,118.8632,118.8827,118.4142,118.6387,28771.0
2024-11-19 15:00:00,121.56,121.68,121.41,121.55,19827.0,118.6387,118.7558,118.4923,118.6289,19827.0
2024-11-19 15:30:00,121.55,121.58,121.2,121.23,124588.0,118.6289,118.6582,118.2874,118.3166,124588.0
2024-11-20 09:30:00,121.67,121.67,120.47,121.21,28253.0,118.7461,118.7461,117.5749,118.2971,28253.0
2024-11-20 10:00:00,121.22,121.29,120.67,121.09,13474.0,118.3069,118.3752,117.7701,118.18,13474.0
2024-11-20 10:30:00,121.02,121.22,120.85,120.93,10978.0,118.1117,118.3069,117.9458,118.0238,10978.0
2024-11-20 11:00:00,120.86,120.95,120.09,120.59,27166.0,117.9555,118.0434,117.204,117.692,27166.0
2024-11-20 11:30:00,120.47,120.71,120.44,120.48,17819.0,117.5749,117.8091,117.5456,117.5847,17819.0
2024-11-20 12:00:00,120.55,120.62,120.15,120.37,17184.0,117.653,117.7213,117.2626,117.4773,17184.0
2024-11-20 12:30:00,120.31,120.53,120.22,120.24,16891.0,117.4187,117.6335,117.3309,117.3504,16891.0
2024-11-20 13:00:00,120.21,120.25,119.85,120.2,32451.0,117.3212,117.3602,116.9698,117.3114,32451.0
2024-11-20 13:30:00,120.2,120.25,119.87,119.91,28671.0,117.3114,117.3602,116.9893,117.0284,28671.0
2024-11-20 14:00:00,119.92,120.21,119.75,120.2,30735.0,117.0381,117.3212,116.8722,117.3114,30735.0
2024-11-20 14:30:00,120.2,120.83,120.18,120.5,37576.0,117.3114,117.9263,117.2919,117.6042,37576.0
2024-11-20 15:00:00,120.45,120.67,120.39,120.5,23568.0,117.5554,117.7701,117.4968,117.6042,23568.0
2024-11-20 15:30:00,120.57,120.96,120.55,120.72,133267.0,117.6725,118.0531,117.653,117.8189,133267.0
2024-11-21 09:30:00,121.52,121.52,120.29,121.34,31145.0,118.5997,118.5997,117.3992,118.424,31145.0
2024-11-21 10:00:00,121.35,122.01,121.33,121.8,28909.0,118.4338,119.0779,118.4142,118.8729,28909.0
2024-11-21 10:30:00,121.8,122.56,121.65,122.34,39304.0,118.8729,119.6147,118.7265,119.4,39304.0
2024-11-21 11:00:00,122.34,122.41,122.19,122.23,20369.0,119.4,119.4683,119.2536,119.2926,20369.0
2024-11-21 11:30:00,122.23,122.27,121.63,121.72,14861.0,119.2926,119.3316,118.707,118.7949,14861.0
2024-11-21 12:00:00,121.65,121.89,121.44,121.84,35151.0,118.7265,118.9608,118.5216,118.912,35151.0
2024-11-21 12:30:00,121.76,122.02,121.73,121.75,21941.0,118.8339,119.0877,118.8046,118.8241,21941.0
2024-11-21 13:00:00,121.8,122.18,121.8,122.04,13751.0,118.8729,119.2438,118.8729,119.1072,13751.0
2024-11-21 13:30:00,122.05,122.07,121.85,122.06,25047.0,119.1169,119.1365,118.9217,119.1267,25047.0
2024-11-21 14:00:00,122.11,122.19,121.91,122.16,19494.0,119.1755,119.2536,118.9803,119.2243,19494.0
2024-11-21 14:30:00,122.12,122.36,121.97,122.34,28076.0,119.1853,119.4195,119.0389,119.4,28076.0
2024-11-21 15:00:00,122.37,122.47,122.22,122.33,35482.0,119.4292,119.5268,119.2828,119.3902,35482.0
2024-11-21 15:30:00,122.34,122.77,122.14,122.66,135865.0,119.4,119.8196,119.2048,119.7123,135865.0
2024-11-22 09:30:00,123.3,124.55,123.0,124.16,36200.0,120.3369,121.5569,120.0441,121.1762,36200.0
2024-11-22 10:00:00,124.09,124.25,123.81,124.16,16223.0,121.1079,121.2641,120.8346,121.1762,16223.0
2024-11-22 10:30:00,124.13,124.49,124.06,124.36,28733.0,121.1469,121.4983,121.0786,121.3714,28733.0
2024-11-22 11:00:00,124.43,124.92,124.36,124.69,13889.0,121.4397,121.918,121.3714,121.6935,13889.0
2024-11-22 11:30:00,124.61,124.88,124.37,124.68,26457.0,121.6154,121.8789,121.3812,121.6837,26457.0
2024-11-22 12:00:00,124.66,124.88,124.6,124.61,12907.0,121.6642,121.8789,121.6057,121.6154,12907.0
2024-11-22 12:30:00,124.63,124.74,124.43,124.54,15618.0,121.6349,121.7423,121.4397,121.5471,15618.0
2024-11-22 13:00:00,124.55,124.62,124.31,124.34,7725.0,121.5569,121.6252,121.3226,121.3519,7725.0
2024-11-22 13:30:00,124.24,124.28,123.92,124.28,15415.0,121.2543,121.2933,120.942,121.2933,15415.0
2024-11-22 14:00:00,124.2,124.83,124.06,124.83,17164.0,121.2153,121.8301,121.0786,121.8301,17164.0
2024-11-22 14:30:00,124.87,124.91,124.62,124.63,19003.0,121.8692,121.9082,121.6252,121.6349,19003.0
2024-11-22 15:00:00,124.61,124.8,124.49,124.7,41570.0,121.6154,121.8008,121.4983,121.7032,41570.0
2024-11-22 15:30:00,124.78,125.06,124.65,124.78,137061.0,121.7813,122.0546,121.6545,121.7813,137061.0
2024-11-25 09:30:00,126.53,128.51,126.34,128.16,70972.0,123.4893,125.4217,123.3038,125.0801,70972.0
2024-11-25 10:00:00,128.27,129.66,127.95,129.58,54556.0,125.1875,126.5441,124.8751,126.466,54556.0
2024-11-25 10:30:00,129.57,130.42,129.24,130.38,46731.0,126.4562,127.2858,126.1341,127.2467,46731.0
2024-11-25 11:00:00,130.31,130.6,129.92,130.23,52777.0,127.1784,127.4615,126.7978,127.1004,52777.0
2024-11-25 11:30:00,130.14,130.14,129.36,129.65,39507.0,127.0125,127.0125,126.2513,126.5343,39507.0
2024-11-25 12:00:00,129.53,129.93,129.48,129.7,36344.0,126.4172,126.8076,126.3684,126.5831,36344.0
2024-11-25 12:30:00,129.71,130.08,129.67,129.69,38953.0,126.5929,126.954,126.5538,126.5733,38953.0
2024-11-25 13:00:00,129.71,129.89,129.57,129.78,53461.0,126.5929,126.7685,126.4562,126.6612,53461.0
2024-11-25 13:30:00,129.82,130.01,129.65,129.93,23051.0,126.7002,126.8856,126.5343,126.8076,23051.0
2024-11-25 14:00:00,129.91,130.0,129.61,130.0,28581.0,126.788,126.8759,126.4953,126.8759,28581.0
2024-11-25 14:30:00,129.99,130.29,129.89,130.03,29082.0,126.8661,127.1589,126.7685,126.9052,29082.0
2024-11-25 15:00:00,129.99,130.31,129.91,130.31,42638.0,126.8661,127.1784,126.788,127.1784,42638.0
2024-11-25 15:30:00,130.25,130.35,129.42,129.53,168060.0,127.1199,127.2175,126.3098,126.4172,168060.0
2024-11-26 09:30:00,128.65,129.03,127.34,127.84,25996.0,125.5583,125.9292,124.2798,124.7678,25996.0
2024-11-26 10:00:00,127.83,128.63,127.54,127.81,40588.0,124.758,125.5388,124.475,124.7385,40588.0
2024-11-26 10:30:00,127.8,128.52,127.46,128.36,32260.0,124.7288,125.4314,124.3969,125.2753,32260.0
2024-11-26 11:00:00,128.37,128.4,127.77,128.34,11522.0,125.2851,125.3143,124.6995,125.2558,11522.0
2024-11-26 11:30:00,128.24,128.29,127.73,127.73,18842.0,125.1582,125.207,124.6604,124.6604,18842.0
2024-11-26 12:00:00,127.67,128.08,127.52,127.9,18973.0,124.6019,125.002,124.4555,124.8263,18973.0
2024-11-26 12:30:00,127.88,128.11,127.61,127.69,15096.0,124.8068,125.0313,124.5433,124.6214,15096.0
2024-11-26 13:00:00,127.65,127.95,127.65,127.92,17710.0,124.5824,124.8751,124.5824,124.8459,17710.0
2024-11-26 13:30:00,127.96,128.0,127.43,127.54,30818.0,124.8849,124.9239,124.3676,124.475,30818.0
2024-11-26 14:00:00,127.55,127.92,127.44,127.87,35414.0,124.4848,124.8459,124.3774,124.7971,35414.0
2024-11-26 14:30:00,127.86,127.94,127.69,127.7,21959.0,124.7873,124.8654,124.6214,124.6312,21959.0
2024-11-26 15:00:00,127.66,127.9,127.54,127.68,36397.0,124.5921,124.8263,124.475,124.6116,36397.0
2024-11-26 15:30:00,127.68,128.21,127.65,127.88,105174.0,124.6116,125.1289,124.5824,124.8068,105174.0
2024-11-27 09:30:00,128.0,128.73,127.73,127.87,28722.0,124.9239,125.6364,124.6604,124.7971,28722.0
2024-11-27 10:00:00,127.74,127.99,127.1,127.15,22946.0,124.6702,124.9142,124.0456,124.0944,22946.0
2024-11-27 10:30:00,127.22,127.22,126.76,126.96,32718.0,124.1627,124.1627,123.7137,123.9089,32718.0
2024-11-27 11:00:00,126.95,127.51,126.83,127.11,23389.0,123.8992,124.4457,123.7821,124.0553,23389.0
2024-11-27 11:30:00,127.12,127.12,126.59,126.84,11539.0,124.0651,124.0651,123.5478,123.7918,11539.0
2024-11-27 12:00:00,126.86,127.07,126.77,126.86,19430.0,123.8113,124.0163,123.7235,123.8113,19430.0
2024-11-27 12:30:00,126.96,127.09,126.72,126.96,13282.0,123.9089,124.0358,123.6747,123.9089,13282.0
2024-11-27 13:00:00,126.95,127.07,126.78,126.99,11923.0,123.8992,124.0163,123.7333,123.9382,11923.0
2024-11-27 13:30:00,126.95,126.95,126.59,126.71,20066.0,123.8992,123.8992,123.5478,123.6649,20066.0
2024-11-27 14:00:00,126.64,127.03,126.64,126.93,17367.0,123.5966,123.9773,123.5966,123.8797,17367.0
2024-11-27 14:30:00,126.96,127.13,126.94,126.95,11622.0,123.9089,124.0749,123.8894,123.8992,11622.0
2024-11-27 15:00:00,126.98,127.02,126.68,126.84,13706.0,123.9285,123.9675,123.6357,123.7918,13706.0
2024-11-27 15:30:00,126.83,127.0,126.73,126.81,86841.0,123.7821,123.948,123.6845,123.7625,86841.0
2024-11-29 09:30:00,126.52,127.68,126.33,126.61,29953.0,123.4795,124.6116,123.2941,123.5673,29953.0
2024-11-29 10:00:00,126.59,127.36,126.37,127.36,39121.0,123.5478,124.2993,123.3331,124.2993,39121.0
2024-11-29 10:30:00,127.41,127.45,126.95,127.36,18245.0,124.3481,124.3872,123.8992,124.2993,18245.0
2024-11-29 11:00:00,127.27,127.31,127.05,127.23,16976.0,124.2115,124.2505,123.9968,124.1724,16976.0
2024-11-29 11:30:00,127.19,127.3,126.8,126.8,20758.0,124.1334,124.2408,123.7528,123.7528,20758.0
2024-11-29 12:00:00,126.78,127.17,126.76,126.85,15111.0,123.7333,124.1139,123.7137,123.8016,15111.0
2024-11-29 12:30:00,126.89,127.1,126.81,126.83,55756.0,123.8406,124.0456,123.7625,123.7821,55756.0
2024-12-02 09:30:00,127.59,127.59,126.55,127.29,26891.0,124.5238,124.5238,123.5088,124.231,26891.0
2024-12-02 10:00:00,127.16,127.55,126.98,127.37,27615.0,124.1041,124.4848,123.9285,124.3091,27615.0
2024-12-02 10:30:00,127.37,128.08,127.33,127.9,25082.0,124.3091,125.002,124.27,124.8263,25082.0
2024-12-02 11:00:00,127.79,128.18,127.65,128.13,12831.0,124.719,125.0996,124.5824,125.0508,12831.0
2024-12-02 11:30:00,128.05,128.18,127.75,128.05,14979.0,124.9727,125.0996,124.68,124.9727,14979.0
2024-12-02 12:00:00,128.15,128.27,127.88,128.13,18118.0,125.0703,125.1875,124.8068,125.0508,18118.0
2024-12-02 12:30:00,128.14,128.52,128.1,128.35,22318.0,125.0606,125.4314,125.0215,125.2655,22318.0
2024-12-02 13:00:00,128.39,128.52,128.17,128.51,13916.0,125.3046,125.4314,125.0899,125.4217,13916.0
2024-12-02 13:30:00,128.51,128.54,127.89,128.14,14878.0,125.4217,125.451,124.8166,125.0606,14878.0
2024-12-02 14:00:00,128.0,128.02,127.77,127.96,28317.0,124.9239,124.9435,124.6995,124.8849,28317.0
2024-12-02 14:30:00,127.96,128.19,127.86,127.89,27094.0,124.8849,125.1094,124.7873,124.8166,27094.0
2024-12-02 15:00:00,127.88,127.89,127.41,127.63,37730.0,124.8068,124.8166,124.3481,124.5628,37730.0
2024-12-02 15:30:00,127.58,127.88,127.42,127.57,232776.0,124.514,124.8068,124.3579,124.5043,232776.0
2024-12-03 09:30:00,127.25,127.52,126.1,126.54,22271.0,124.192,124.4555,123.0696,123.499,22271.0
2024-12-03 10:00:00,126.54,127.46,126.44,127.34,33244.0,123.499,124.3969,123.4014,124.2798,33244.0
2024-12-03 10:30:00,127.39,127.39,126.82,126.82,18889.0,124.3286,124.3286,123.7723,123.7723,18889.0
2024-12-03 11:00:00,126.77,126.93,126.22,126.5,18648.0,123.7235,123.8797,123.1867,123.46,18648.0
2024-12-03 11:30:00,126.49,126.82,126.26,126.77,25047.0,123.4502,123.7723,123.2258,123.7235,25047.0
2024-12-03 12:00:00,126.73,127.24,126.73,127.21,23275.0,123.6845,124.1822,123.6845,124.1529,23275.0
2024-12-03 12:30:00,127.17,127.4,127.11,127.13,17194.0,124.1139,124.3384,124.0553,124.0749,17194.0
2024-12-03 13:00:00,127.09,127.41,127.08,127.33,22826.0,124.0358,124.3481,124.0261,124.27,22826.0
2024-12-03 13:30:00,127.33,127.81,127.3,127.7,37909.0,124.27,124.7385,124.2408,124.6312,37909.0
2024-12-03 14:00:00,127.69,127.92,127.64,127.64,24661.0,124.6214,124.8459,124.5726,124.5726,24661.0
2024-12-03 14:30:00,127.61,127.82,127.6,127.79,21802.0,124.5433,124.7483,124.5336,124.719,21802.0
2024-12-03 15:00:00,127.76,127.79,127.53,127.57,18465.0,124.6897,124.719,124.4652,124.5043,18465.0
2024-12-03 15:30:00,127.53,127.6,127.24,127.37,88310.0,124.4652,124.5336,124.1822,124.3091,88310.0
2024-12-04 09:30:00,126.74,127.39,125.98,126.78,35570.0,123.6942,124.3286,122.9525,123.7333,35570.0
2024-12-04 10:00:00,126.9,126.9,126.06,126.36,17400.0,123.8504,123.8504,123.0306,123.3234,17400.0
2024-12-04 10:30:00,126.44,126.65,126.2,126.57,29130.0,123.4014,123.6064,123.1672,123.5283,29130.0
2024-12-04 11:00:00,126.56,126.98,126.49,126.91,14807.0,123.5185,123.9285,123.4502,123.8601,14807.0
2024-12-04 11:30:00,127.0,127.52,126.99,127.25,11037.0,123.948,124.4555,123.9382,124.192,11037.0
2024-12-04 12:00:00,127.24,127.32,126.98,126.98,16009.0,124.1822,124.2603,123.9285,123.9285,16009.0
2024-12-04 12:30:00,127.1,127.18,126.92,126.94,6506.0,124.0456,124.1237,123.8699,123.8894,6506.0
2024-12-04 13:00:00,126.85,126.86,126.59,126.63,14083.0,123.8016,123.8113,123.5478,123.5869,14083.0
2024-12-04 13:30:00,126.69,126.69,126.18,126.33,20393.0,123.6454,123.6454,123.1477,123.2941,20393.0
2024-12-04 14:00:00,126.37,126.42,125.87,125.93,16731.0,123.3331,123.3819,122.8451,122.9037,16731.0
2024-12-04 14:30:00,125.93,126.09,125.78,125.83,9703.0,122.9037,123.0598,122.7573,122.8061,9703.0
2024-12-04 15:00:00,125.79,126.19,125.79,126.11,15370.0,122.7671,123.1574,122.7671,123.0794,15370.0
2024-12-04 15:30:00,126.12,126.45,125.85,125.88,110115.0,123.0891,123.4112,122.8256,122.8549,110115.0
2024-12-05 09:30:00,125.87,126.16,125.0,125.72,18690.0,122.8451,123.1282,121.996,122.6987,18690.0
2024-12-05 10:00:00,125.75,125.82,124.34,124.48,30694.0,122.728,122.7963,121.3519,121.4885,30694.0
2024-12-05 10:30:00,124.5,124.69,123.86,124.09,87717.0,121.5081,121.6935,120.8834,121.1079,87717.0
2024-12-05 11:00:00,124.12,124.35,123.9,124.25,24168.0,121.1372,121.3617,120.9225,121.2641,24168.0
2024-12-05 11:30:00,124.31,124.41,124.14,124.37,16712.0,121.3226,121.4202,121.1567,121.3812,16712.0
2024-12-05 12:00:00,124.35,124.44,124.14,124.27,55843.0,121.3617,121.4495,121.1567,121.2836,55843.0
2024-12-05 12:30:00,124.31,124.86,124.25,124.86,99015.0,121.3226,121.8594,121.2641,121.8594,99015.0
2024-12-05 13:00:00,124.82,125.11,124.66,124.88,28032.0,121.8204,122.1034,121.6642,121.8789,28032.0
2024-12-05 13:30:00,124.84,124.98,124.65,124.92,23846.0,121.8399,121.9765,121.6545,121.918,23846.0
2024-12-05 14:00:00,124.93,124.93,124.33,124.42,32322.0,121.9277,121.9277,121.3421,121.43,32322.0
2024-12-05 14:30:00,124.41,124.74,124.34,124.46,23029.0,121.4202,121.7423,121.3519,121.469,23029.0
2024-12-05 15:00:00,124.47,124.89,124.36,124.72,29108.0,121.4788,121.8887,121.3714,121.7228,29108.0
2024-12-05 15:30:00,124.7,124.7,124.39,124.63,123531.0,121.7032,121.7032,121.4007,121.6349,123531.0
2024-12-06 09:30:00,124.99,125.63,124.44,124.61,57883.0,122.9747,123.6043,122.4335,122.6008,57883.0
2024-12-06 10:00:00,124.74,125.01,123.79,123.95,32183.0,122.7287,122.9943,121.794,121.9514,32183.0
2024-12-06 10:30:00,124.1,124.16,123.39,123.66,33797.0,122.099,122.158,121.4005,121.6661,33797.0
2024-12-06 11:00:00,123.66,123.67,122.7,122.8,23418.0,121.6661,121.6759,120.7216,120.82,23418.0
2024-12-06 11:30:00,122.8,123.47,122.67,123.39,16116.0,120.82,121.4792,120.6921,121.4005,16116.0
2024-12-06 12:00:00,123.41,123.41,123.02,123.09,20308.0,121.4201,121.4201,121.0364,121.1053,20308.0
2024-12-06 12:30:00,123.05,123.39,122.98,123.38,31183.0,121.0659,121.4005,120.9971,121.3906,31183.0
2024-12-06 13:00:00,123.34,123.43,123.03,123.16,39220.0,121.3513,121.4398,121.0463,121.1742,39220.0
2024-12-06 13:30:00,123.16,123.43,123.07,123.33,21109.0,121.1742,121.4398,121.0856,121.3414,21109.0
2024-12-06 14:00:00,123.38,123.56,123.27,123.44,12367.0,121.3906,121.5677,121.2824,121.4497,12367.0
2024-12-06 14:30:00,123.39,123.8,123.32,123.51,54796.0,121.4005,121.8039,121.3316,121.5185,54796.0
2024-12-06 15:00:00,123.58,123.73,123.41,123.56,28714.0,121.5874,121.735,121.4201,121.5677,28714.0
2024-12-06 15:30:00,123.55,123.66,123.34,123.44,90777.0,121.5579,121.6661,121.3513,121.4497,90777.0
2024-12-09 09:30:00,124.2,125.62,124.1,125.62,82519.0,122.1974,123.5945,122.099,123.5945,82519.0
2024-12-09 10:00:00,125.56,126.62,125.4,126.46,90718.0,123.5355,124.5784,123.3781,124.421,90718.0
2024-12-09 10:30:00,126.47,127.58,126.29,127.21,39416.0,124.4308,125.5229,124.2537,125.1589,39416.0
2024-12-09 11:00:00,127.19,127.41,126.46,126.54,53103.0,125.1392,125.3556,124.421,124.4997,53103.0
2024-12-09 11:30:00,126.46,126.64,125.81,126.23,42374.0,124.421,124.5981,123.7814,124.1947,42374.0
2024-12-09 12:00:00,126.17,126.38,125.89,125.96,29569.0,124.1356,124.3423,123.8602,123.929,29569.0
2024-12-09 12:30:00,125.89,126.46,125.89,126.09,32210.0,123.8602,124.421,123.8602,124.0569,32210.0
2024-12-09 13:00:00,126.04,126.26,125.58,125.71,43638.0,124.0077,124.2242,123.5551,123.6831,43638.0
2024-12-09 13:30:00,125.71,126.0,125.5,125.93,18442.0,123.6831,123.9684,123.4764,123.8995,18442.0
2024-12-09 14:00:00,125.98,126.46,125.85,126.35,33544.0,123.9487,124.421,123.8208,124.3127,33544.0
2024-12-09 14:30:00,126.36,126.59,126.27,126.41,23879.0,124.3226,124.5489,124.234,124.3718,23879.0
2024-12-09 15:00:00,126.3,126.39,125.89,126.19,42437.0,124.2635,124.3521,123.8602,124.1553,42437.0
2024-12-09 15:30:00,126.15,126.15,125.65,125.91,117859.0,124.116,124.116,123.624,123.8798,117859.0
2024-12-10 09:30:00,125.61,125.61,123.23,123.66,38529.0,123.5847,123.5847,121.243,121.6661,38529.0
2024-12-10 10:00:00,123.47,124.5,123.23,124.37,31405.0,121.4792,122.4926,121.243,122.3647,31405.0
2024-12-10 10:30:00,124.51,125.42,124.47,125.31,13478.0,122.5024,123.3977,122.463,123.2895,13478.0
2024-12-10 11:00:00,125.3,126.0,125.29,125.98,11956.0,123.2797,123.9684,123.2698,123.9487,11956.0
2024-12-10 11:30:00,125.87,126.07,125.47,125.58,9014.0,123.8405,124.0372,123.4469,123.5551,9014.0
2024-12-10 12:00:00,125.54,125.86,125.42,125.73,16996.0,123.5158,123.8306,123.3977,123.7027,16996.0
2024-12-10 12:30:00,125.67,126.12,125.66,126.12,12516.0,123.6437,124.0864,123.6339,124.0864,12516.0
2024-12-10 13:00:00,126.07,126.25,125.73,125.79,36060.0,124.0372,124.2143,123.7027,123.7618,36060.0
2024-12-10 13:30:00,125.78,126.01,125.62,125.66,12055.0,123.7519,123.9782,123.5945,123.6339,12055.0
2024-12-10 14:00:00,125.74,126.34,125.74,126.34,14636.0,123.7126,124.3029,123.7126,124.3029,14636.0
2024-12-10 14:30:00,126.17,126.37,125.84,126.32,32483.0,124.1356,124.3324,123.811,124.2832,32483.0
2024-12-10 15:00:00,126.45,126.54,125.83,125.93,18964.0,124.4111,124.4997,123.8011,123.8995,18964.0
2024-12-10 15:30:00,125.88,125.88,125.34,125.4,108152.0,123.8503,123.8503,123.319,123.3781,108152.0
2024-12-11 09:30:00,125.48,125.48,124.51,124.64,29155.0,123.4568,123.4568,122.5024,122.6303,29155.0
2024-12-11 10:00:00,124.72,125.03,124.36,124.71,38114.0,122.709,123.014,122.3548,122.6992,38114.0
2024-12-11 10:30:00,124.66,124.68,123.55,123.55,60529.0,122.65,122.6697,121.5579,121.5579,60529.0
2024-12-11 11:00:00,123.51,123.75,123.1,123.15,57137.0,121.5185,121.7547,121.1151,121.1643,57137.0
2024-12-11 11:30:00,123.18,123.97,123.17,123.64,31674.0,121.1938,121.9711,121.184,121.6464,31674.0
2024-12-11 12:00:00,123.65,123.75,123.23,123.23,44400.0,121.6563,121.7547,121.243,121.243,44400.0
2024-12-11 12:30:00,123.23,123.61,123.23,123.49,18152.0,121.243,121.6169,121.243,121.4988,18152.0
2024-12-11 13:00:00,123.45,123.47,123.23,123.28,17361.0,121.4595,121.4792,121.243,121.2922,17361.0
2024-12-11 13:30:00,123.23,123.28,122.83,122.85,24739.0,121.243,121.2922,120.8495,120.8692,24739.0
2024-12-11 14:00:00,122.89,123.16,122.84,123.08,33500.0,120.9085,121.1742,120.8593,121.0955,33500.0
2024-12-11 14:30:00,123.09,123.37,122.94,123.37,20831.0,121.1053,121.3808,120.9577,121.3808,20831.0
2024-12-11 15:00:00,123.27,123.33,122.82,123.14,33911.0,121.2824,121.3414,120.8397,121.1545,33911.0
2024-12-11 15:30:00,123.09,123.34,122.82,122.98,168597.0,121.1053,121.3513,120.8397,120.9971,168597.0
2024-12-12 09:30:00,122.85,122.94,121.59,121.59,49534.0,120.8692,120.9577,119.6295,119.6295,49534.0
2024-12-12 10:00:00,121.62,121.73,120.64,120.64,62926.0,119.659,119.7672,118.6948,118.6948,62926.0
2024-12-12 10:30:00,120.62,120.84,120.18,120.7,37310.0,118.6751,118.8916,118.2422,118.7538,37310.0
2024-12-12 11:00:00,120.69,120.69,120.07,120.35,19327.0,118.744,118.744,118.134,118.4095,19327.0
2024-12-12 11:30:00,120.36,120.53,120.02,120.18,30745.0,118.4193,118.5866,118.0848,118.2422,30745.0
2024-12-12 12:00:00,120.19,120.91,120.13,120.73,20037.0,118.2521,118.9604,118.193,118.7834,20037.0
2024-12-12 12:30:00,120.82,121.01,120.58,120.97,13223.0,118.8719,119.0588,118.6358,119.0195,13223.0
2024-12-12 13:00:00,121.09,121.76,120.99,121.2,17316.0,119.1375,119.7967,119.0392,119.2458,17316.0
2024-12-12 13:30:00,121.2,121.88,121.2,121.46,32572.0,119.2458,119.9148,119.2458,119.5016,32572.0
2024-12-12 14:00:00,121.48,121.65,121.36,121.36,18407.0,119.5213,119.6885,119.4032,119.4032,18407.0
2024-12-12 14:30:00,121.35,121.5,121.21,121.36,24823.0,119.3934,119.5409,119.2556,119.4032,24823.0
2024-12-12 15:00:00,121.38,121.62,121.15,121.62,20386.0,119.4229,119.659,119.1966,119.659,20386.0
2024-12-12 15:30:00,121.59,121.86,121.31,121.78,87126.0,119.6295,119.8951,119.354,119.8164,87126.0
2024-12-13 09:30:00,121.66,122.5,120.45,120.88,42048.0,119.6984,120.5248,118.5079,118.9309,42048.0
2024-12-13 10:00:00,120.73,121.03,120.33,121.03,21488.0,118.7834,119.0785,118.3898,119.0785,21488.0
2024-12-13 10:30:00,121.06,121.06,120.41,121.03,16519.0,119.108,119.108,118.4685,119.0785,16519.0
2024-12-13 11:00:00,121.15,121.55,120.84,121.41,17580.0,119.1966,119.5901,118.8916,119.4524,17580.0
2024-12-13 11:30:00,121.5,121.79,121.18,121.4,30298.0,119.5409,119.8263,119.2261,119.4425,30298.0
2024-12-13 12:00:00,121.32,121.39,120.69,121.02,27091.0,119.3638,119.4327,118.744,119.0687,27091.0
2024-12-13 12:30:00,121.01,121.01,120.57,120.61,30051.0,119.0588,119.0588,118.6259,118.6653,30051.0
2024-12-13 13:00:00,120.61,120.74,120.48,120.56,20823.0,118.6653,118.7932,118.5374,118.6161,20823.0
2024-12-13 13:30:00,120.56,120.57,120.28,120.4,26378.0,118.6161,118.6259,118.3406,118.4587,26378.0
2024-12-13 14:00:00,120.4,120.71,120.33,120.64,33659.0,118.4587,118.7637,118.3898,118.6948,33659.0
2024-12-13 14:30:00,120.62,120.95,120.62,120.88,28248.0,118.6751,118.9998,118.6751,118.9309,28248.0
2024-12-13 15:00:00,120.95,121.03,120.61,120.66,29271.0,118.9998,119.0785,118.6653,118.7145,29271.0
2024-12-13 15:30:00,120.67,121.34,120.66,121.14,84337.0,118.7243,119.3835,118.7145,119.1867,84337.0
2024-12-16 09:30:00,121.15,121.22,119.37,120.9,58151.0,119.1966,119.2655,117.4453,118.9506,58151.0
2024-12-16 10:00:00,121.03,121.38,120.85,121.15,37236.0,119.0785,119.4229,118.9014,119.1966,37236.0
2024-12-16 10:30:00,120.99,121.37,120.81,121.13,24446.0,119.0392,119.413,118.8621,119.1769,24446.0
2024-12-16 11:00:00,121.07,121.11,120.45,120.48,16913.0,119.1179,119.1572,118.5079,118.5374,16913.0
2024-12-16 11:30:00,120.56,120.57,119.74,119.84,25508.0,118.6161,118.6259,117.8093,117.9077,25508.0
2024-12-16 12:00:00,119.82,120.0,119.72,119.87,32380.0,117.888,118.0651,117.7896,117.9372,32380.0
2024-12-16 12:30:00,119.74,119.87,119.07,119.31,36407.0,117.8093,117.9372,117.1501,117.3862,36407.0
2024-12-16 13:00:00,119.31,119.31,118.96,119.17,30252.0,117.3862,117.3862,117.0419,117.2485,30252.0
2024-12-16 13:30:00,119.23,119.33,119.09,119.18,27504.0,117.3075,117.4059,117.1698,117.2583,27504.0
2024-12-16 14:00:00,119.14,119.23,118.94,118.98,45169.0,117.219,117.3075,117.0222,117.0616,45169.0
2024-12-16 14:30:00,118.95,119.18,118.72,119.18,91153.0,117.0321,117.2583,116.8058,117.2583,91153.0
2024-12-16 15:00:00,119.14,119.39,118.97,119.04,49209.0,117.219,117.465,117.0517,117.1206,49209.0
2024-12-16 15:30:00,119.01,119.06,118.51,118.57,157699.0,117.0911,117.1403,116.5991,116.6582,157699.0
2024-12-17 09:30:00,117.97,119.24,117.43,119.22,42586.0,116.0679,117.3174,115.5366,117.2977,42586.0
2024-12-17 10:00:00,119.18,119.65,118.53,119.17,41356.0,117.2583,117.7208,116.6188,117.2485,41356.0
2024-12-17 10:30:00,119.01,119.08,118.17,118.34,22005.0,117.0911,117.16,116.2646,116.4319,22005.0
2024-12-17 11:00:00,118.37,118.79,118.05,118.11,17784.0,116.4614,116.8746,116.1466,116.2056,17784.0
2024-12-17 11:30:00,118.11,118.57,117.83,118.56,17130.0,116.2056,116.6582,115.9301,116.6483,17130.0
2024-12-17 12:00:00,118.56,118.64,118.29,118.36,17345.0,116.6483,116.7271,116.3827,116.4516,17345.0
2024-12-17 12:30:00,118.32,118.74,118.27,118.66,48280.0,116.4122,116.8254,116.363,116.7467,48280.0
2024-12-17 13:00:00,118.66,118.88,118.48,118.84,35032.0,116.7467,116.9632,116.5696,116.9238,35032.0
2024-12-17 13:30:00,118.84,119.14,118.62,118.82,45058.0,116.9238,117.219,116.7074,116.9041,45058.0
2024-12-17 14:00:00,118.82,119.18,118.82,118.91,39193.0,116.9041,117.2583,116.9041,116.9927,39193.0
2024-12-17 14:30:00,118.88,118.89,118.32,118.41,33974.0,116.9632,116.973,116.4122,116.5008,33974.0
2024-12-17 15:00:00,118.41,118.7,118.26,118.39,52873.0,116.5008,116.7861,116.3532,116.4811,52873.0
2024-12-17 15:30:00,118.34,118.56,117.98,118.47,186526.0,116.4319,116.6483,116.0777,116.5598,186526.0
2024-12-18 09:30:00,118.35,119.12,117.78,118.38,26881.0,116.4417,117.1993,115.8809,116.4712,26881.0
2024-12-18 10:00:00,118.41,119.53,118.34,119.38,157313.0,116.5008,117.6027,116.4319,117.4551,157313.0
2024-12-18 10:30:00,119.38,119.7,118.81,118.98,29547.0,117.4551,117.77,116.8943,117.0616,29547.0
2024-12-18 11:00:00,118.97,118.97,118.36,118.86,13798.0,117.0517,117.0517,116.4516,116.9435,13798.0
2024-12-18 11:30:00,118.89,118.93,118.33,118.45,18492.0,116.973,117.0124,116.422,116.5401,18492.0
2024-12-18 12:00:00,118.45,118.86,118.45,118.71,19688.0,116.5401,116.9435,116.5401,116.7959,19688.0
2024-12-18 12:30:00,118.71,118.76,118.1,118.2,13747.0,116.7959,116.8451,116.1958,116.2941,13747.0
2024-12-18 13:00:00,118.24,118.5,117.98,118.03,17949.0,116.3335,116.5893,116.0777,116.1269,17949.0
2024-12-18 13:30:00,118.07,118.74,118.0,118.72,55013.0,116.1662,116.8254,116.0974,116.8058,55013.0
2024-12-18 14:00:00,118.58,119.0,118.14,118.24,87822.0,116.668,117.0812,116.2351,116.3335,87822.0
2024-12-18 14:30:00,118.15,118.66,117.67,117.83,42475.0,116.245,116.7467,115.7727,115.9301,42475.0
2024-12-18 15:00:00,117.83,118.0,116.7,117.03,67226.0,115.9301,116.0974,114.8183,115.143,67226.0
2024-12-18 15:30:00,117.09,117.1,115.53,115.58,142064.0,115.202,115.2119,113.6672,113.7164,142064.0
2024-12-19 09:30:00,115.64,117.2,115.6,115.94,55714.0,113.7754,115.3103,113.7361,114.0706,55714.0
2024-12-19 10:00:00,115.94,116.4,115.22,115.44,32611.0,114.0706,114.5232,113.3622,113.5786,32611.0
2024-12-19 10:30:00,115.42,115.71,115.23,115.38,74372.0,113.559,113.8443,113.372,113.5196,74372.0
2024-12-19 11:00:00,115.38,115.77,114.85,115.61,51515.0,113.5196,113.9033,112.9982,113.7459,51515.0
2024-12-19 11:30:00,115.68,115.82,115.2,115.45,33151.0,113.8148,113.9525,113.3425,113.5885,33151.0
2024-12-19 12:00:00,115.46,115.97,115.41,115.85,29739.0,113.5983,114.1001,113.5491,113.982,29739.0
2024-12-19 12:30:00,115.81,115.94,115.5,115.72,33694.0,113.9427,114.0706,113.6377,113.8541,33694.0
2024-12-19 13:00:00,115.66,115.9,115.41,115.88,23805.0,113.7951,114.0312,113.5491,114.0116,23805.0
2024-12-19 13:30:00,115.85,115.89,115.5,115.79,38284.0,113.982,114.0214,113.6377,113.923,38284.0
2024-12-19 14:00:00,115.76,115.84,115.32,115.46,30167.0,113.8935,113.9722,113.4606,113.5983,30167.0
2024-12-19 14:30:00,115.55,115.78,115.41,115.6,41742.0,113.6869,113.9132,113.5491,113.7361,41742.0
2024-12-19 15:00:00,115.56,115.71,115.28,115.38,34625.0,113.6967,113.8443,113.4212,113.5196,34625.0
2024-12-19 15:30:00,115.36,115.46,114.54,114.63,122160.0,113.4999,113.5983,112.6932,112.7817,122160.0
2024-12-20 09:30:00,114.36,115.84,114.05,114.54,168821.0,112.5161,113.9722,112.2111,112.6932,168821.0
2024-12-20 10:00:00,114.66,114.7,113.48,114.24,67745.0,112.8112,112.8506,111.6503,112.398,67745.0
2024-12-20 10:30:00,114.33,114.59,113.83,114.05,25001.0,112.4865,112.7424,111.9946,112.2111,25001.0
2024-12-20 11:00:00,114.13,115.11,114.13,114.94,22193.0,112.2898,113.254,112.2898,113.0867,22193.0
2024-12-20 11:30:00,114.97,116.0,114.97,115.73,28544.0,113.1162,114.1296,113.1162,113.864,28544.0
2024-12-20 12:00:00,115.77,116.51,115.66,116.34,22284.0,113.9033,114.6314,113.7951,114.4641,22284.0
2024-12-20 12:30:00,116.32,116.61,115.82,116.44,33750.0,114.4445,114.7298,113.9525,114.5625,33750.0
2024-12-20 13:00:00,116.37,116.42,115.94,115.98,30519.0,114.4937,114.5428,114.0706,114.1099,30519.0
2024-12-20 13:30:00,115.96,116.3,115.95,116.12,38116.0,114.0903,114.4248,114.0804,114.2477,38116.0
2024-12-20 14:00:00,116.13,116.62,116.13,116.46,46735.0,114.2575,114.7396,114.2575,114.5822,46735.0
2024-12-20 14:30:00,116.54,116.67,116.0,116.0,48950.0,114.6609,114.7888,114.1296,114.1296,48950.0
2024-12-20 15:00:00,116.07,116.35,115.87,116.0,39584.0,114.1985,114.474,114.0017,114.1296,39584.0
2024-12-20 15:30:00,116.04,116.59,115.48,115.81,192216.0,114.169,114.7101,113.618,113.9427,192216.0
2024-12-23 09:30:00,114.85,115.61,114.37,114.87,33207.0,112.9982,113.7459,112.5259,113.0178,33207.0
2024-12-23 10:00:00,115.09,115.73,114.89,115.71,41922.0,113.2343,113.864,113.0375,113.8443,41922.0
2024-12-23 10:30:00,115.7,115.93,115.39,115.48,28249.0,113.8345,114.0607,113.5295,113.618,28249.0
2024-12-23 11:00:00,115.48,115.79,115.34,115.46,39516.0,113.618,113.923,113.4803,113.5983,39516.0
2024-12-23 11:30:00,115.43,115.9,115.32,115.82,27411.0,113.5688,114.0312,113.4606,113.9525,27411.0
2024-12-23 12:00:00,115.95,116.04,115.51,115.71,36436.0,114.0804,114.169,113.6475,113.8443,36436.0
2024-12-23 12:30:00,115.82,115.84,115.35,115.65,25827.0,113.9525,113.9722,113.4901,113.7853,25827.0
2024-12-23 13:00:00,115.59,116.17,115.59,116.15,27519.0,113.7262,114.2969,113.7262,114.2772,27519.0
2024-12-23 13:30:00,116.15,116.2,115.7,115.93,26133.0,114.2772,114.3264,113.8345,114.0607,26133.0
2024-12-23 14:00:00,115.85,116.01,115.48,115.59,28308.0,113.982,114.1395,113.618,113.7262,28308.0
2024-12-23 14:30:00,115.62,115.97,115.57,115.81,30964.0,113.7557,114.1001,113.7066,113.9427,30964.0
2024-12-23 15:00:00,115.82,116.28,115.75,116.23,62536.0,113.9525,114.4051,113.8836,114.3559,62536.0
2024-12-23 15:30:00,116.23,117.5,116.11,116.2,165325.0,114.3559,115.6054,114.2378,114.3264,165325.0
2024-12-24 09:30:00,116.1,116.8,115.56,116.57,40301.0,114.228,114.9167,113.6967,114.6904,40301.0
2024-12-24 10:00:00,116.49,117.16,116.48,116.84,16365.0,114.6117,115.2709,114.6019,114.9561,16365.0
2024-12-24 10:30:00,116.79,117.17,116.6,116.77,23430.0,114.9069,115.2808,114.7199,114.8872,23430.0
2024-12-24 11:00:00,116.78,116.82,116.26,116.27,14990.0,114.897,114.9364,114.3854,114.3953,14990.0
2024-12-24 11:30:00,116.38,116.8,116.34,116.71,12760.0,114.5035,114.9167,114.4641,114.8282,12760.0
2024-12-24 12:00:00,116.59,117.0,116.59,116.94,9418.0,114.7101,115.1135,114.7101,115.0545,9418.0
2024-12-24 12:30:00,116.87,117.29,116.71,117.19,40047.0,114.9856,115.3988,114.8282,115.3004,40047.0
2024-12-26 09:30:00,116.33,117.66,116.25,117.4,31665.0,114.4543,115.7629,114.3756,115.507,31665.0
2024-12-26 10:00:00,117.12,117.39,116.56,117.0,21054.0,115.2316,115.4972,114.6806,115.1135,21054.0
2024-12-26 10:30:00,116.97,117.36,116.87,117.24,29149.0,115.084,115.4677,114.9856,115.3496,29149.0
2024-12-26 11:00:00,117.17,117.31,117.05,117.26,25205.0,115.2808,115.4185,115.1627,115.3693,25205.0
2024-12-26 11:30:00,117.26,117.28,117.06,117.14,17900.0,115.3693,115.389,115.1725,115.2512,17900.0
2024-12-26 12:00:00,117.1,117.21,116.5,116.55,34180.0,115.2119,115.3201,114.6216,114.6707,34180.0
2024-12-26 12:30:00,116.55,116.8,116.47,116.56,22496.0,114.6707,114.9167,114.592,114.6806,22496.0
2024-12-26 13:00:00,116.56,116.8,116.49,116.75,16569.0,114.6806,114.9167,114.6117,114.8675,16569.0
2024-12-26 13:30:00,116.76,116.92,116.58,116.83,20672.0,114.8774,115.0348,114.7003,114.9462,20672.0
2024-12-26 14:00:00,116.84,116.84,116.53,116.58,20999.0,114.9561,114.9561,114.6511,114.7003,20999.0
2024-12-26 14:30:00,116.55,116.81,116.53,116.73,23803.0,114.6707,114.9266,114.6511,114.8478,23803.0
2024-12-26 15:00:00,116.79,116.79,116.5,116.58,19044.0,114.9069,114.9069,114.6216,114.7003,19044.0
2024-12-26 15:30:00,116.55,116.68,116.22,116.49,132924.0,114.6707,114.7987,114.3461,114.6117,132924.0
2024-12-27 09:30:00,115.99,117.65,115.6,117.42,26160.0,114.1198,115.753,113.7361,115.5267,26160.0
2024-12-27 10:00:00,117.52,117.57,116.49,116.49,22241.0,115.6251,115.6743,114.6117,114.6117,22241.0
2024-12-27 10:30:00,116.6,116.97,116.46,116.72,23388.0,114.7199,115.084,114.5822,114.838,23388.0
2024-12-27 11:00:00,116.69,116.81,116.37,116.81,22930.0,114.8085,114.9266,114.4937,114.9266,22930.0
2024-12-27 11:30:00,116.75,117.17,116.44,116.49,21928.0,114.8675,115.2808,114.5625,114.6117,21928.0
2024-12-27 12:00:00,116.42,116.59,116.11,116.4,76202.0,114.5428,114.7101,114.2378,114.5232,76202.0
2024-12-27 12:30:00,116.4,116.51,116.28,116.39,15954.0,114.5232,114.6314,114.4051,114.5133,15954.0
2024-12-27 13:00:00,116.43,116.7,116.35,116.47,12999.0,114.5527,114.8183,114.474,114.592,12999.0
2024-12-27 13:30:00,116.46,116.75,116.33,116.7,10120.0,114.5822,114.8675,114.4543,114.8183,10120.0
2024-12-27 14:00:00,116.69,116.98,116.63,116.89,11507.0,114.8085,115.0938,114.7495,115.0053,11507.0
2024-12-27 14:30:00,116.88,117.27,116.82,117.21,37668.0,114.9954,115.3791,114.9364,115.3201,37668.0
2024-12-27 15:00:00,117.21,117.24,116.83,116.87,50785.0,115.3201,115.3496,114.9462,114.9856,50785.0
2024-12-27 15:30:00,116.87,117.28,116.82,117.01,99489.0,114.9856,115.389,114.9364,115.1233,99489.0
2024-12-30 09:30:00,116.19,116.65,115.34,116.64,88036.0,114.3166,114.7691,113.4803,114.7593,88036.0
2024-12-30 10:00:00,116.38,116.43,115.54,115.69,50308.0,114.5035,114.5527,113.677,113.8246,50308.0
2024-12-30 10:30:00,115.68,116.11,115.58,115.99,55534.0,113.8148,114.2378,113.7164,114.1198,55534.0
2024-12-30 11:00:00,115.94,116.23,115.88,116.03,42883.0,114.0706,114.3559,114.0116,114.1591,42883.0
2024-12-30 11:30:00,115.98,116.27,115.83,115.95,38789.0,114.1099,114.3953,113.9624,114.0804,38789.0
2024-12-30 12:00:00,115.89,116.45,115.87,116.37,35845.0,114.0214,114.5724,114.0017,114.4937,35845.0
2024-12-30 12:30:00,116.37,116.55,116.22,116.53,23767.0,114.4937,114.6707,114.3461,114.6511,23767.0
2024-12-30 13:00:00,116.5,116.68,116.31,116.41,42998.0,114.6216,114.7987,114.4346,114.533,42998.0
2024-12-30 13:30:00,116.37,116.61,116.32,116.49,27761.0,114.4937,114.7298,114.4445,114.6117,27761.0
2024-12-30 14:00:00,116.49,116.69,116.41,116.65,45789.0,114.6117,114.8085,114.533,114.7691,45789.0
2024-12-30 14:30:00,116.64,116.91,116.54,116.8,43826.0,114.7593,115.0249,114.6609,114.9167,43826.0
2024-12-30 15:00:00,116.76,117.01,116.68,116.86,55658.0,114.8774,115.1233,114.7987,114.9758,55658.0
2024-12-30 15:30:00,116.86,116.95,115.79,115.85,177837.0,114.9758,115.0643,113.923,113.982,177837.0
2024-12-31 09:30:00,116.11,117.36,116.11,117.23,40014.0,114.2378,115.4677,114.2378,115.3398,40014.0
2024-12-31 10:00:00,117.25,117.46,116.75,117.11,32468.0,115.3595,115.5661,114.8675,115.2217,32468.0
2024-12-31 10:30:00,117.17,117.4,116.83,116.92,29743.0,115.2808,115.507,114.9462,115.0348,29743.0
2024-12-31 11:00:00,116.99,117.07,116.64,116.74,21598.0,115.1037,115.1824,114.7593,114.8577,21598.0
2024-12-31 11:30:00,116.73,116.85,116.44,116.61,16289.0,114.8478,114.9659,114.5625,114.7298,16289.0
2024-12-31 12:00:00,116.5,116.6,116.16,116.23,24122.0,114.6216,114.7199,114.287,114.3559,24122.0
2024-12-31 12:30:00,116.23,116.74,116.08,116.74,20104.0,114.3559,114.8577,114.2083,114.8577,20104.0
2024-12-31 13:00:00,116.76,116.76,116.34,116.42,23969.0,114.8774,114.8774,114.4641,114.5428,23969.0
2024-12-31 13:30:00,116.42,116.89,116.38,116.48,22680.0,114.5428,115.0053,114.5035,114.6019,22680.0
2024-12-31 14:00:00,116.45,116.67,116.21,116.43,22843.0,114.5724,114.7888,114.3362,114.5527,22843.0
2024-12-31 14:30:00,116.38,116.59,116.23,116.48,19172.0,114.5035,114.7101,114.3559,114.6019,19172.0
2024-12-31 15:00:00,116.46,116.69,116.38,116.62,28142.0,114.5822,114.8085,114.5035,114.7396,28142.0
2024-12-31 15:30:00,116.62,116.88,116.49,116.82,139867.0,114.7396,114.9954,114.6117,114.9364,139867.0
2025-01-02 09:30:00,117.36,118.84,117.25,118.22,55037.0,115.4677,116.9238,115.3595,116.3138,55037.0
2025-01-02 10:00:00,118.39,118.48,117.72,117.92,25497.0,116.4811,116.5696,115.8219,116.0187,25497.0
2025-01-02 10:30:00,117.83,117.95,117.66,117.82,21771.0,115.9301,116.0482,115.7629,115.9203,21771.0
2025-01-02 11:00:00,117.87,117.88,117.19,117.69,53159.0,115.9695,115.9793,115.3004,115.7924,53159.0
2025-01-02 11:30:00,117.73,117.97,117.62,117.7,30709.0,115.8317,116.0679,115.7235,115.8022,30709.0
2025-01-02 12:00:00,117.75,117.99,117.51,117.51,20506.0,115.8514,116.0875,115.6153,115.6153,20506.0
2025-01-02 12:30:00,117.45,117.45,116.96,117.16,20903.0,115.5562,115.5562,115.0741,115.2709,20903.0
2025-01-02 13:00:00,117.16,117.16,116.73,116.87,20486.0,115.2709,115.2709,114.8478,114.9856,20486.0
2025-01-02 13:30:00,116.86,116.86,116.2,116.46,33430.0,114.9758,114.9758,114.3264,114.5822,33430.0
2025-01-02 14:00:00,116.35,116.62,116.25,116.47,26875.0,114.474,114.7396,114.3756,114.592,26875.0
2025-01-02 14:30:00,116.42,116.46,115.89,115.9,26794.0,114.5428,114.5822,114.0214,114.0312,26794.0
2025-01-02 15:00:00,115.93,116.47,115.87,116.37,27497.0,114.0607,114.592,114.0017,114.4937,27497.0
2025-01-02 15:30:00,116.3,116.33,115.89,116.1,177900.0,114.4248,114.4543,114.0214,114.228,177900.0
2025-01-03 09:30:00,116.31,116.5,114.85,114.92,57816.0,114.4346,114.6216,112.9982,113.067,57816.0
2025-01-03 10:00:00,114.98,116.24,114.97,116.07,40283.0,113.1261,114.3657,113.1162,114.1985,40283.0
2025-01-03 10:30:00,116.12,116.34,115.82,115.94,39943.0,114.2477,114.4641,113.9525,114.0706,39943.0
2025-01-03 11:00:00,115.95,115.95,115.35,115.59,41987.0,114.0804,114.0804,113.4901,113.7262,41987.0
2025-01-03 11:30:00,115.67,116.14,115.59,116.08,26168.0,113.8049,114.2674,113.7262,114.2083,26168.0
2025-01-03 12:00:00,116.07,116.73,116.03,116.18,37213.0,114.1985,114.8478,114.1591,114.3067,37213.0
2025-01-03 12:30:00,116.14,116.55,116.12,116.49,15102.0,114.2674,114.6707,114.2477,114.6117,15102.0
2025-01-03 13:00:00,116.5,116.71,116.31,116.71,14315.0,114.6216,114.8282,114.4346,114.8282,14315.0
2025-01-03 13:30:00,116.78,116.98,116.6,116.76,13308.0,114.897,115.0938,114.7199,114.8774,13308.0
2025-01-03 14:00:00,116.73,116.77,116.53,116.72,13400.0,114.8478,114.8872,114.6511,114.838,13400.0
2025-01-03 14:30:00,116.76,117.19,116.74,117.18,26222.0,114.8774,115.3004,114.8577,115.2906,26222.0
2025-01-03 15:00:00,117.18,117.23,116.99,117.06,21987.0,115.2906,115.3398,115.1037,115.1725,21987.0
2025-01-03 15:30:00,117.02,117.14,116.39,116.83,138338.0,115.1332,115.2512,114.5133,114.9462,138338.0
2025-01-06 09:30:00,117.14,118.37,116.87,118.28,51692.0,115.2512,116.4614,114.9856,116.3729,51692.0
2025-01-06 10:00:00,118.21,118.43,117.95,118.33,44962.0,116.304,116.5204,116.0482,116.422,44962.0
2025-01-06 10:30:00,118.29,118.69,118.24,118.53,43900.0,116.3827,116.7762,116.3335,116.6188,43900.0
2025-01-06 11:00:00,118.53,119.05,118.12,118.82,76254.0,116.6188,117.1304,116.2154,116.9041,76254.0
2025-01-06 11:30:00,118.83,119.2,118.72,119.09,53015.0,116.914,117.278,116.8058,117.1698,53015.0
2025-01-06 12:00:00,119.14,119.19,118.53,118.89,99547.0,117.219,117.2682,116.6188,116.973,99547.0
2025-01-06 12:30:00,118.93,119.07,118.76,118.88,36871.0,117.0124,117.1501,116.8451,116.9632,36871.0
2025-01-06 13:00:00,118.8,119.02,118.58,118.58,29151.0,116.8845,117.1009,116.668,116.668,29151.0
2025-01-06 13:30:00,118.59,118.71,118.36,118.46,21972.0,116.6779,116.7959,116.4516,116.55,21972.0
2025-01-06 14:00:00,118.41,118.41,117.99,117.99,19670.0,116.5008,116.5008,116.0875,116.0875,19670.0
2025-01-06 14:30:00,117.95,118.07,117.71,117.73,16233.0,116.0482,116.1662,115.812,115.8317,16233.0
2025-01-06 15:00:00,117.74,117.8,117.29,117.57,19613.0,115.8416,115.9006,115.3988,115.6743,19613.0
2025-01-06 15:30:00,117.55,117.73,117.28,117.38,107691.0,115.6546,115.8317,115.389,115.4874,107691.0
2025-01-07 09:30:00,118.25,119.24,118.0,118.86,32139.0,116.3433,117.3174,116.0974,116.9435,32139.0
2025-01-07 10:00:00,118.69,118.81,117.75,118.18,22995.0,116.7762,116.8943,115.8514,116.2745,22995.0
2025-01-07 10:30:00,118.0,118.5,117.8,118.25,31116.0,116.0974,116.5893,115.9006,116.3433,31116.0
2025-01-07 11:00:00,118.22,118.68,117.72,117.84,23726.0,116.3138,116.7664,115.8219,115.9399,23726.0
2025-01-07 11:30:00,117.99,118.14,117.7,117.8,23294.0,116.0875,116.2351,115.8022,115.9006,23294.0
2025-01-07 12:00:00,118.01,118.28,117.91,118.06,14282.0,116.1072,116.3729,116.0088,116.1564,14282.0
2025-01-07 12:30:00,118.06,118.17,117.62,117.82,49277.0,116.1564,116.2646,115.7235,115.9203,49277.0
2025-01-07 13:00:00,117.83,117.9,117.56,117.62,12722.0,115.9301,115.999,115.6645,115.7235,12722.0
2025-01-07 13:30:00,117.71,117.9,117.55,117.77,9234.0,115.812,115.999,115.6546,115.8711,9234.0
2025-01-07 14:00:00,117.72,117.79,117.46,117.6,11701.0,115.8219,115.8908,115.5661,115.7038,11701.0
2025-01-07 14:30:00,117.61,117.67,117.35,117.35,11931.0,115.7137,115.7727,115.4579,115.4579,11931.0
2025-01-07 15:00:00,117.37,117.37,116.79,116.84,21260.0,115.4775,115.4775,114.9069,114.9561,21260.0
2025-01-07 15:30:00,116.84,116.84,116.33,116.65,87414.0,114.9561,114.9561,114.4543,114.7691,87414.0
2025-01-08 09:30:00,116.01,116.73,114.91,114.97,22934.0,114.1395,114.8478,113.0572,113.1162,22934.0
2025-01-08 10:00:00,114.89,115.98,114.89,115.48,28907.0,113.0375,114.1099,113.0375,113.618,28907.0
2025-01-08 10:30:00,115.24,115.7,115.08,115.47,37383.0,113.3819,113.8345,113.2245,113.6082,37383.0
2025-01-08 11:00:00,115.43,115.6,115.17,115.27,11799.0,113.5688,113.7361,113.313,113.4114,11799.0
2025-01-08 11:30:00,115.3,115.54,115.11,115.26,14251.0,113.4409,113.677,113.254,113.4015,14251.0
2025-01-08 12:00:00,115.31,115.61,115.14,115.56,31077.0,113.4507,113.7459,113.2835,113.6967,31077.0
2025-01-08 12:30:00,115.59,116.01,115.4,115.86,26661.0,113.7262,114.1395,113.5393,113.9919,26661.0
2025-01-08 13:00:00,115.8,116.02,115.67,115.97,25963.0,113.9328,114.1493,113.8049,114.1001,25963.0
2025-01-08 13:30:00,115.84,115.97,115.45,115.81,41734.0,113.9722,114.1001,113.5885,113.9427,41734.0
2025-01-08 14:00:00,115.92,116.37,115.72,116.19,31222.0,114.0509,114.4937,113.8541,114.3166,31222.0
2025-01-08 14:30:00,116.18,116.23,115.99,116.1,21945.0,114.3067,114.3559,114.1198,114.228,21945.0
2025-01-08 15:00:00,116.11,116.5,116.1,116.43,38247.0,114.2378,114.6216,114.228,114.5527,38247.0
2025-01-08 15:30:00,116.4,116.62,116.16,116.51,101716.0,114.5232,114.7396,114.287,114.6314,101716.0
2025-01-10 09:30:00,115.23,116.24,114.8,116.17,32966.0,113.372,114.3657,112.949,114.2969,32966.0
2025-01-10 10:00:00,116.07,116.54,115.76,116.42,27137.0,114.1985,114.6609,113.8935,114.5428,27137.0
2025-01-10 10:30:00,116.42,116.72,115.87,116.51,45669.0,114.5428,114.838,114.0017,114.6314,45669.0
2025-01-10 11:00:00,116.51,116.51,116.09,116.09,58426.0,114.6314,114.6314,114.2182,114.2182,58426.0
2025-01-10 11:30:00,116.03,116.22,115.84,115.99,59495.0,114.1591,114.3461,113.9722,114.1198,59495.0
2025-01-10 12:00:00,115.99,116.18,115.67,115.97,51877.0,114.1198,114.3067,113.8049,114.1001,51877.0
2025-01-10 12:30:00,116.03,116.16,115.87,116.04,35379.0,114.1591,114.287,114.0017,114.169,35379.0
2025-01-10 13:00:00,115.93,116.4,115.92,116.39,33175.0,114.0607,114.5232,114.0509,114.5133,33175.0
2025-01-10 13:30:00,116.39,116.64,116.17,116.4,32401.0,114.5133,114.7593,114.2969,114.5232,32401.0
2025-01-10 14:00:00,116.42,116.52,116.1,116.42,35346.0,114.5428,114.6412,114.228,114.5428,35346.0
2025-01-10 14:30:00,116.42,116.42,115.97,116.03,28871.0,114.5428,114.5428,114.1001,114.1591,28871.0
2025-01-10 15:00:00,116.06,116.07,115.77,115.9,63588.0,114.1887,114.1985,113.9033,114.0312,63588.0
2025-01-10 15:30:00,115.95,116.16,115.82,115.94,175245.0,114.0804,114.287,113.9525,114.0706,175245.0
2025-01-13 09:30:00,115.95,116.84,115.17,116.84,56042.0,114.0804,114.9561,113.313,114.9561,56042.0
2025-01-13 10:00:00,116.82,117.05,116.27,116.53,156550.0,114.9364,115.1627,114.3953,114.6511,156550.0
2025-01-13 10:30:00,116.55,116.91,116.21,116.38,109908.0,114.6707,115.0249,114.3362,114.5035,109908.0
2025-01-13 11:00:00,116.46,117.43,116.17,117.23,90296.0,114.5822,115.5366,114.2969,115.3398,90296.0
2025-01-13 11:30:00,117.14,117.15,116.65,116.76,22015.0,115.2512,115.2611,114.7691,114.8774,22015.0
2025-01-13 12:00:00,116.75,116.92,116.39,116.62,28193.0,114.8675,115.0348,114.5133,114.7396,28193.0
2025-01-13 12:30:00,116.64,116.71,116.31,116.58,19060.0,114.7593,114.8282,114.4346,114.7003,19060.0
2025-01-13 13:00:00,116.58,116.7,116.31,116.65,18109.0,114.7003,114.8183,114.4346,114.7691,18109.0
2025-01-13 13:30:00,116.61,117.01,116.53,116.91,34246.0,114.7298,115.1233,114.6511,115.0249,34246.0
2025-01-13 14:00:00,116.88,116.96,116.64,116.91,26135.0,114.9954,115.0741,114.7593,115.0249,26135.0
2025-01-13 14:30:00,116.86,117.16,116.71,117.0,44580.0,114.9758,115.2709,114.8282,115.1135,44580.0
2025-01-13 15:00:00,116.92,116.95,116.64,116.81,42354.0,115.0348,115.0643,114.7593,114.9266,42354.0
2025-01-13 15:30:00,116.82,116.86,116.48,116.54,189855.0,114.9364,114.9758,114.6019,114.6609,189855.0
2025-01-14 09:30:00,116.58,117.67,116.58,117.51,24378.0,114.7003,115.7727,114.7003,115.6153,24378.0
2025-01-14 10:00:00,117.53,117.8,117.13,117.28,39756.0,115.6349,115.9006,115.2414,115.389,39756.0
2025-01-14 10:30:00,117.28,117.59,116.84,117.0,43471.0,115.389,115.694,114.9561,115.1135,43471.0
2025-01-14 11:00:00,117.0,117.01,116.52,116.61,52182.0,115.1135,115.1233,114.6412,114.7298,52182.0
2025-01-14 11:30:00,116.77,116.92,116.26,116.28,39950.0,114.8872,115.0348,114.3854,114.4051,39950.0
2025-01-14 12:00:00,116.26,116.59,116.14,116.42,45816.0,114.3854,114.7101,114.2674,114.5428,45816.0
2025-01-14 12:30:00,116.48,116.75,116.14,116.68,43778.0,114.6019,114.8675,114.2674,114.7987,43778.0
2025-01-14 13:00:00,116.68,117.08,116.67,116.94,44014.0,114.7987,115.1922,114.7888,115.0545,44014.0
2025-01-14 13:30:00,116.94,117.18,116.93,116.97,39917.0,115.0545,115.2906,115.0446,115.084,39917.0
2025-01-14 14:00:00,116.98,117.22,116.93,117.04,41435.0,115.0938,115.3299,115.0446,115.1528,41435.0
2025-01-14 14:30:00,117.06,117.21,116.7,116.77,41201.0,115.1725,115.3201,114.8183,114.8872,41201.0
2025-01-14 15:00:00,116.8,116.85,116.36,116.8,49730.0,114.9167,114.9659,114.4838,114.9167,49730.0
2025-01-14 15:30:00,116.79,117.13,116.56,117.02,203022.0,114.9069,115.2414,114.6806,115.1332,203022.0
2025-01-15 09:30:00,118.71,119.16,117.84,117.89,21125.0,116.7959,117.2387,115.9399,115.9891,21125.0
2025-01-15 10:00:00,117.95,118.18,117.66,117.87,31902.0,116.0482,116.2745,115.7629,115.9695,31902.0
2025-01-15 10:30:00,117.87,117.87,117.2,117.46,41572.0,115.9695,115.9695,115.3103,115.5661,41572.0
2025-01-15 11:00:00,117.46,117.65,117.2,117.56,45024.0,115.5661,115.753,115.3103,115.6645,45024.0
2025-01-15 11:30:00,117.37,117.38,116.98,117.08,26617.0,115.4775,115.4874,115.0938,115.1922,26617.0
2025-01-15 12:00:00,117.09,117.5,117.09,117.37,29875.0,115.202,115.6054,115.202,115.4775,29875.0
2025-01-15 12:30:00,117.38,117.47,117.2,117.22,36096.0,115.4874,115.5759,115.3103,115.3299,36096.0
2025-01-15 13:00:00,117.27,117.37,117.07,117.36,16771.0,115.3791,115.4775,115.1824,115.4677,16771.0
2025-01-15 13:30:00,117.36,117.41,117.16,117.26,26996.0,115.4677,115.5169,115.2709,115.3693,26996.0
2025-01-15 14:00:00,117.31,117.46,117.17,117.41,28627.0,115.4185,115.5661,115.2808,115.5169,28627.0
2025-01-15 14:30:00,117.46,117.78,117.46,117.73,46480.0,115.5661,115.8809,115.5661,115.8317,46480.0
2025-01-15 15:00:00,117.72,117.87,117.44,117.61,40448.0,115.8219,115.9695,115.5464,115.7137,40448.0
2025-01-15 15:30:00,117.62,117.83,117.33,117.38,273306.0,115.7235,115.9301,115.4382,115.4874,273306.0
2025-01-16 09:30:00,119.12,119.44,117.6,117.88,90534.0,117.1993,117.5142,115.7038,115.9793,90534.0
2025-01-16 10:00:00,117.91,118.4,117.76,118.29,73680.0,116.0088,116.4909,115.8612,116.3827,73680.0
2025-01-16 10:30:00,118.29,118.9,118.16,118.77,49582.0,116.3827,116.9829,116.2548,116.855,49582.0
2025-01-16 11:00:00,118.78,118.84,118.26,118.73,41920.0,116.8648,116.9238,116.3532,116.8156,41920.0
2025-01-16 11:30:00,118.74,119.07,118.58,118.81,32065.0,116.8254,117.1501,116.668,116.8943,32065.0
2025-01-16 12:00:00,118.91,119.06,118.62,118.73,36578.0,116.9927,117.1403,116.7074,116.8156,36578.0
2025-01-16 12:30:00,118.73,118.92,118.58,118.81,32075.0,116.8156,117.0025,116.668,116.8943,32075.0
2025-01-16 13:00:00,118.84,119.51,118.74,119.46,36130.0,116.9238,117.583,116.8254,117.5338,36130.0
2025-01-16 13:30:00,119.41,119.7,119.34,119.38,45008.0,117.4846,117.77,117.4158,117.4551,45008.0
2025-01-16 14:00:00,119.33,119.98,119.33,119.37,110887.0,117.4059,118.0454,117.4059,117.4453,110887.0
2025-01-16 14:30:00,119.4,119.4,119.1,119.25,47019.0,117.4748,117.4748,117.1796,117.3272,47019.0
2025-01-16 15:00:00,119.22,119.63,119.16,119.34,172726.0,117.2977,117.7011,117.2387,117.4158,172726.0
2025-01-16 15:30:00,119.38,119.84,119.27,119.41,260238.0,117.4551,117.9077,117.3469,117.4846,260238.0
2025-01-17 09:30:00,118.0,119.0,116.59,118.15,251349.0,116.0974,117.0812,114.7101,116.245,251349.0
2025-01-17 10:00:00,118.01,118.71,117.73,118.53,97901.0,116.1072,116.7959,115.8317,116.6188,97901.0
2025-01-17 10:30:00,118.53,118.74,118.19,118.65,86895.0,116.6188,116.8254,116.2843,116.7369,86895.0
2025-01-17 11:00:00,118.66,118.74,118.08,118.56,67379.0,116.7467,116.8254,116.1761,116.6483,67379.0
2025-01-17 11:30:00,118.41,119.08,118.41,118.89,77260.0,116.5008,117.16,116.5008,116.973,77260.0
2025-01-17 12:00:00,118.96,118.98,118.42,118.55,49760.0,117.0419,117.0616,116.5106,116.6385,49760.0
2025-01-17 12:30:00,118.55,118.84,118.51,118.71,29243.0,116.6385,116.9238,116.5991,116.7959,29243.0
2025-01-17 13:00:00,118.71,118.8,118.35,118.55,68723.0,116.7959,116.8845,116.4417,116.6385,68723.0
2025-01-17 13:30:00,118.55,118.89,118.46,118.59,39460.0,116.6385,116.973,116.55,116.6779,39460.0
2025-01-17 14:00:00,118.59,118.66,118.01,118.03,38116.0,116.6779,116.7467,116.1072,116.1269,38116.0
2025-01-17 14:30:00,117.97,118.29,117.88,118.07,33372.0,116.0679,116.3827,115.9793,116.1662,33372.0
2025-01-17 15:00:00,118.06,118.07,117.61,117.99,74828.0,116.1564,116.1662,115.7137,116.0875,74828.0
2025-01-17 15:30:00,118.01,118.72,117.88,118.52,306662.0,116.1072,116.8058,115.9793,116.609,306662.0
2025-01-21 09:30:00,118.52,119.66,118.06,119.4,94102.0,116.609,117.7306,116.1564,117.4748,94102.0
2025-01-21 10:00:00,119.41,119.47,118.73,119.0,72001.0,117.4846,117.5437,116.8156,117.0812,72001.0
2025-01-21 10:30:00,119.0,119.55,118.62,119.38,51538.0,117.0812,117.6224,116.7074,117.4551,51538.0
2025-01-21 11:00:00,119.48,119.69,119.26,119.69,51654.0,117.5535,117.7601,117.3371,117.7601,51654.0
2025-01-21 11:30:00,119.66,119.81,118.93,119.13,89810.0,117.7306,117.8782,117.0124,117.2091,89810.0
2025-01-21 12:00:00,119.18,119.53,119.14,119.23,31593.0,117.2583,117.6027,117.219,117.3075,31593.0
2025-01-21 12:30:00,119.19,119.4,118.93,119.19,76939.0,117.2682,117.4748,117.0124,117.2682,76939.0
2025-01-21 13:00:00,119.13,119.31,119.09,119.29,21600.0,117.2091,117.3862,117.1698,117.3666,21600.0
2025-01-21 13:30:00,119.31,119.49,119.15,119.45,32038.0,117.3862,117.5633,117.2288,117.524,32038.0
2025-01-21 14:00:00,119.46,119.8,119.43,119.49,67577.0,117.5338,117.8683,117.5043,117.5633,67577.0
2025-01-21 14:30:00,119.54,119.89,119.54,119.84,59857.0,117.6125,117.9569,117.6125,117.9077,59857.0
2025-01-21 15:00:00,119.8,119.95,119.57,119.95,47896.0,117.8683,118.0159,117.6421,118.0159,47896.0
2025-01-21 15:30:00,119.95,120.4,119.76,120.07,147303.0,118.0159,118.4587,117.829,118.134,147303.0
2025-01-22 09:30:00,120.22,120.22,118.28,119.07,81521.0,118.2816,118.2816,116.3729,117.1501,81521.0
2025-01-22 10:00:00,118.93,119.52,118.9,119.27,39225.0,117.0124,117.5929,116.9829,117.3469,39225.0
2025-01-22 10:30:00,119.26,119.49,118.69,119.29,55426.0,117.3371,117.5633,116.7762,117.3666,55426.0
2025-01-22 11:00:00,119.23,119.23,118.29,118.49,172896.0,117.3075,117.3075,116.3827,116.5795,172896.0
2025-01-22 11:30:00,118.45,118.69,117.67,117.87,186479.0,116.5401,116.7762,115.7727,115.9695,186479.0
2025-01-22 12:00:00,117.81,117.94,115.96,116.23,237680.0,115.9104,116.0383,114.0903,114.3559,237680.0
2025-01-22 12:30:00,116.23,116.51,115.54,115.74,133532.0,114.3559,114.6314,113.677,113.8738,133532.0
2025-01-22 13:00:00,115.7,116.4,115.55,116.3,201874.0,113.8345,114.5232,113.6869,114.4248,201874.0
2025-01-22 13:30:00,116.29,117.05,116.23,116.73,246275.0,114.4149,115.1627,114.3559,114.8478,246275.0
2025-01-22 14:00:00,116.66,116.8,116.39,116.61,167933.0,114.779,114.9167,114.5133,114.7298,167933.0
2025-01-22 14:30:00,116.57,116.88,116.37,116.75,197631.0,114.6904,114.9954,114.4937,114.8675,197631.0
2025-01-22 15:00:00,116.75,116.99,116.56,116.82,94809.0,114.8675,115.1037,114.6806,114.9364,94809.0
2025-01-22 15:30:00,116.81,117.74,116.65,117.65,462439.0,114.9266,115.8416,114.7691,115.753,462439.0
2025-01-23 09:30:00,118.51,118.8,117.57,117.76,53185.0,116.5991,116.8845,115.6743,115.8612,53185.0
2025-01-23 10:00:00,117.67,117.99,117.37,117.48,49834.0,115.7727,116.0875,115.4775,115.5858,49834.0
2025-01-23 10:30:00,117.4,117.68,117.08,117.59,51952.0,115.507,115.7825,115.1922,115.694,51952.0
2025-01-23 11:00:00,117.67,118.88,117.67,118.59,49445.0,115.7727,116.9632,115.7727,116.6779,49445.0
2025-01-23 11:30:00,118.53,118.55,118.17,118.31,45251.0,116.6188,116.6385,116.2646,116.4024,45251.0
2025-01-23 12:00:00,118.32,118.66,118.2,118.42,45564.0,116.4122,116.7467,116.2941,116.5106,45564.0
2025-01-23 12:30:00,118.46,118.6,118.33,118.33,36664.0,116.55,116.6877,116.422,116.422,36664.0
2025-01-23 13:00:00,118.33,118.42,118.18,118.29,26523.0,116.422,116.5106,116.2745,116.3827,26523.0
2025-01-23 13:30:00,118.29,118.33,117.98,118.01,35476.0,116.3827,116.422,116.0777,116.1072,35476.0
2025-01-23 14:00:00,118.01,118.08,117.93,118.02,34721.0,116.1072,116.1761,116.0285,116.117,34721.0
2025-01-23 14:30:00,117.97,118.16,117.88,118.07,46671.0,116.0679,116.2548,115.9793,116.1662,46671.0
2025-01-23 15:00:00,118.06,118.31,118.02,118.15,70290.0,116.1564,116.4024,116.117,116.245,70290.0
2025-01-23 15:30:00,118.15,118.35,118.08,118.3,162196.0,116.245,116.4417,116.1761,116.3925,162196.0
2025-01-24 09:30:00,118.2,118.6,117.12,117.23,64268.0,116.2941,116.6877,115.2316,115.3398,64268.0
2025-01-24 10:00:00,117.31,117.81,117.16,117.22,41715.0,115.4185,115.9104,115.2709,115.3299,41715.0
2025-01-24 10:30:00,117.21,117.3,116.64,116.9,58108.0,115.3201,115.4087,114.7593,115.0151,58108.0
2025-01-24 11:00:00,116.84,117.23,116.76,117.13,35420.0,114.9561,115.3398,114.8774,115.2414,35420.0
2025-01-24 11:30:00,117.12,117.45,117.07,117.45,48746.0,115.2316,115.5562,115.1824,115.5562,48746.0
2025-01-24 12:00:00,117.36,117.72,117.27,117.53,38765.0,115.4677,115.8219,115.3791,115.6349,38765.0
2025-01-24 12:30:00,117.54,117.89,117.47,117.55,36774.0,115.6448,115.9891,115.5759,115.6546,36774.0
2025-01-24 13:00:00,117.55,117.58,117.24,117.24,27587.0,115.6546,115.6841,115.3496,115.3496,27587.0
2025-01-24 13:30:00,117.24,117.46,117.16,117.41,39053.0,115.3496,115.5661,115.2709,115.5169,39053.0
2025-01-24 14:00:00,117.4,117.45,117.15,117.2,79503.0,115.507,115.5562,115.2611,115.3103,79503.0
2025-01-24 14:30:00,117.21,117.37,116.83,117.12,74732.0,115.3201,115.4775,114.9462,115.2316,74732.0
2025-01-24 15:00:00,117.06,117.23,116.97,117.01,64663.0,115.1725,115.3398,115.084,115.1233,64663.0
2025-01-24 15:30:00,117.02,117.29,116.89,117.22,164692.0,115.1332,115.3988,115.0053,115.3299,164692.0
2025-01-27 09:30:00,117.96,120.09,117.96,119.62,72971.0,116.058,118.1537,116.058,117.6912,72971.0
2025-01-27 10:00:00,119.62,120.28,119.3,119.97,111671.0,117.6912,118.3406,117.3764,118.0356,111671.0
2025-01-27 10:30:00,119.93,120.15,118.41,118.59,51829.0,117.9963,118.2127,116.5008,116.6779,51829.0
2025-01-27 11:00:00,118.59,119.41,118.42,119.35,44134.0,116.6779,117.4846,116.5106,117.4256,44134.0
2025-01-27 11:30:00,119.39,119.69,119.04,119.48,42199.0,117.465,117.7601,117.1206,117.5535,42199.0
2025-01-27 12:00:00,119.49,120.16,119.27,120.14,54398.0,117.5633,118.2225,117.3469,118.2029,54398.0
2025-01-27 12:30:00,120.16,120.24,119.87,119.98,64136.0,118.2225,118.3013,117.9372,118.0454,64136.0
2025-01-27 13:00:00,120.0,120.0,119.29,119.37,63209.0,118.0651,118.0651,117.3666,117.4453,63209.0
2025-01-27 13:30:00,119.31,119.31,118.9,119.17,44544.0,117.3862,117.3862,116.9829,117.2485,44544.0
2025-01-27 14:00:00,119.17,119.45,119.02,119.43,31744.0,117.2485,117.524,117.1009,117.5043,31744.0
2025-01-27 14:30:00,119.46,119.59,119.2,119.56,41996.0,117.5338,117.6617,117.278,117.6322,41996.0
2025-01-27 15:00:00,119.58,119.85,119.3,119.69,61682.0,117.6519,117.9175,117.3764,117.7601,61682.0
2025-01-27 15:30:00,119.68,120.19,119.44,120.14,213182.0,117.7503,118.2521,117.5142,118.2029,213182.0
2025-01-28 09:30:00,119.43,119.43,118.26,118.52,37089.0,117.5043,117.5043,116.3532,116.609,37089.0
2025-01-28 10:00:00,118.52,119.14,118.28,119.09,26267.0,116.609,117.219,116.3729,117.1698,26267.0
2025-01-28 10:30:00,119.05,119.58,118.73,119.35,46840.0,117.1304,117.6519,116.8156,117.4256,46840.0
2025-01-28 11:00:00,119.43,119.47,118.65,118.7,39350.0,117.5043,117.5437,116.7369,116.7861,39350.0
2025-01-28 11:30:00,118.7,118.7,118.04,118.2,26706.0,116.7861,116.7861,116.1367,116.2941,26706.0
2025-01-28 12:00:00,118.15,118.15,117.67,117.92,23904.0,116.245,116.245,115.7727,116.0187,23904.0
2025-01-28 12:30:00,117.97,118.18,117.84,118.06,16537.0,116.0679,116.2745,115.9399,116.1564,16537.0
2025-01-28 13:00:00,118.06,118.21,117.85,117.85,18148.0,116.1564,116.304,115.9498,115.9498,18148.0
2025-01-28 13:30:00,117.89,118.0,117.66,117.7,17724.0,115.9891,116.0974,115.7629,115.8022,17724.0
2025-01-28 14:00:00,117.66,117.7,117.52,117.58,51853.0,115.7629,115.8022,115.6251,115.6841,51853.0
2025-01-28 14:30:00,117.58,118.01,117.5,117.88,60693.0,115.6841,116.1072,115.6054,115.9793,60693.0
2025-01-28 15:00:00,117.88,118.24,117.87,118.15,160332.0,115.9793,116.3335,115.9695,116.245,160332.0
2025-01-28 15:30:00,118.15,118.18,117.23,117.33,335846.0,116.245,116.2745,115.3398,115.4382,335846.0
2025-01-29 09:30:00,117.13,117.33,116.2,116.99,237786.0,115.2414,115.4382,114.3264,115.1037,237786.0
2025-01-29 10:00:00,117.0,117.47,116.99,117.17,54320.0,115.1135,115.5759,115.1037,115.2808,54320.0
2025-01-29 10:30:00,117.17,117.44,116.96,117.02,46182.0,115.2808,115.5464,115.0741,115.1332,46182.0
2025-01-29 11:00:00,117.0,117.23,116.9,117.01,46962.0,115.1135,115.3398,115.0151,115.1233,46962.0
2025-01-29 11:30:00,117.05,117.42,116.96,117.37,32004.0,115.1627,115.5267,115.0741,115.4775,32004.0
2025-01-29 12:00:00,117.4,117.61,117.18,117.43,33265.0,115.507,115.7137,115.2906,115.5366,33265.0
2025-01-29 12:30:00,117.46,117.52,117.21,117.23,30958.0,115.5661,115.6251,115.3201,115.3398,30958.0
2025-01-29 13:00:00,117.19,117.44,117.05,117.27,36047.0,115.3004,115.5464,115.1627,115.3791,36047.0
2025-01-29 13:30:00,117.29,117.61,117.21,117.36,23923.0,115.3988,115.7137,115.3201,115.4677,23923.0
2025-01-29 14:00:00,117.32,117.35,116.15,116.32,39121.0,115.4283,115.4579,114.2772,114.4445,39121.0
2025-01-29 14:30:00,116.28,116.73,116.25,116.26,37929.0,114.4051,114.8478,114.3756,114.3854,37929.0
2025-01-29 15:00:00,116.25,116.33,115.83,116.12,56821.0,114.3756,114.4543,113.9624,114.2477,56821.0
2025-01-29 15:30:00,116.14,116.74,116.09,116.32,279047.0,114.2674,114.8577,114.2182,114.4445,279047.0
2025-01-30 09:30:00,117.0,117.63,116.56,117.49,39058.0,115.1135,115.7333,114.6806,115.5956,39058.0
2025-01-30 10:00:00,117.47,117.84,117.32,117.35,78664.0,115.5759,115.9399,115.4283,115.4579,78664.0
2025-01-30 10:30:00,117.38,117.8,117.38,117.65,24163.0,115.4874,115.9006,115.4874,115.753,24163.0
2025-01-30 11:00:00,117.68,118.27,117.59,118.22,26098.0,115.7825,116.363,115.694,116.3138,26098.0
2025-01-30 11:30:00,118.21,118.38,118.04,118.09,58046.0,116.304,116.4712,116.1367,116.1859,58046.0
2025-01-30 12:00:00,118.12,118.23,117.72,117.72,25121.0,116.2154,116.3237,115.8219,115.8219,25121.0
2025-01-30 12:30:00,117.72,118.12,117.7,118.09,15149.0,115.8219,116.2154,115.8022,116.1859,15149.0
2025-01-30 13:00:00,118.08,118.31,118.07,118.27,45050.0,116.1761,116.4024,116.1662,116.363,45050.0
2025-01-30 13:30:00,118.33,118.52,118.2,118.32,19360.0,116.422,116.609,116.2941,116.4122,19360.0
2025-01-30 14:00:00,118.29,118.36,118.11,118.28,26780.0,116.3827,116.4516,116.2056,116.3729,26780.0
2025-01-30 14:30:00,118.28,118.31,118.12,118.17,23074.0,116.3729,116.4024,116.2154,116.2646,23074.0
2025-01-30 15:00:00,118.15,118.19,118.0,118.09,39954.0,116.245,116.2843,116.0974,116.1859,39954.0
2025-01-30 15:30:00,118.06,118.39,117.29,118.15,186327.0,116.1564,116.4811,115.3988,116.245,186327.0
2025-01-31 09:30:00,117.43,117.61,116.92,117.03,91668.0,115.5366,115.7137,115.0348,115.143,91668.0
2025-01-31 10:00:00,117.04,117.53,117.0,117.52,33788.0,115.1528,115.6349,115.1135,115.6251,33788.0
2025-01-31 10:30:00,117.53,117.8,117.29,117.72,46961.0,115.6349,115.9006,115.3988,115.8219,46961.0
2025-01-31 11:00:00,117.73,117.86,117.46,117.59,26175.0,115.8317,115.9596,115.5661,115.694,26175.0
2025-01-31 11:30:00,117.65,118.18,117.61,118.03,27099.0,115.753,116.2745,115.7137,116.1269,27099.0
2025-01-31 12:00:00,117.96,118.17,117.82,118.05,37021.0,116.058,116.2646,115.9203,116.1466,37021.0
2025-01-31 12:30:00,118.11,118.23,117.88,117.89,22954.0,116.2056,116.3237,115.9793,115.9891,22954.0
2025-01-31 13:00:00,117.91,118.06,117.46,117.55,30255.0,116.0088,116.1564,115.5661,115.6546,30255.0
2025-01-31 13:30:00,117.42,117.49,116.95,117.0,21574.0,115.5267,115.5956,115.0643,115.1135,21574.0
2025-01-31 14:00:00,116.95,117.09,116.26,116.37,34763.0,115.0643,115.202,114.3854,114.4937,34763.0
2025-01-31 14:30:00,116.49,116.64,116.08,116.29,27097.0,114.6117,114.7593,114.2083,114.4149,27097.0
2025-01-31 15:00:00,116.28,116.29,115.79,115.83,55725.0,114.4051,114.4149,113.923,113.9624,55725.0
2025-01-31 15:30:00,115.87,116.31,115.78,116.24,182582.0,114.0017,114.4346,113.9132,114.3657,182582.0
2025-02-03 09:30:00,114.43,114.99,113.3,113.44,60070.0,112.5849,113.1359,111.4732,111.6109,60070.0
2025-02-03 10:00:00,113.34,115.34,113.29,115.29,35909.0,111.5125,113.4803,111.4633,113.4311,35909.0
2025-02-03 10:30:00,115.34,115.81,115.27,115.55,26770.0,113.4803,113.9427,113.4114,113.6869,26770.0
2025-02-03 11:00:00,115.53,115.83,115.33,115.66,26178.0,113.6672,113.9624,113.4704,113.7951,26178.0
2025-02-03 11:30:00,115.75,115.89,115.56,115.66,22892.0,113.8836,114.0214,113.6967,113.7951,22892.0
2025-02-03 12:00:00,115.56,116.0,115.29,115.85,49654.0,113.6967,114.1296,113.4311,113.982,49654.0
2025-02-03 12:30:00,115.81,115.89,115.45,115.71,31828.0,113.9427,114.0214,113.5885,113.8443,31828.0
2025-02-03 13:00:00,115.65,115.75,115.42,115.67,22618.0,113.7853,113.8836,113.559,113.8049,22618.0
2025-02-03 13:30:00,115.69,115.79,115.57,115.64,23590.0,113.8246,113.923,113.7066,113.7754,23590.0
2025-02-03 14:00:00,115.62,115.97,115.58,115.77,18672.0,113.7557,114.1001,113.7164,113.9033,18672.0
2025-02-03 14:30:00,115.77,115.95,115.73,115.9,23398.0,113.9033,114.0804,113.864,114.0312,23398.0
2025-02-03 15:00:00,115.91,116.13,115.9,116.04,50845.0,114.0411,114.2575,114.0312,114.169,50845.0
2025-02-03 15:30:00,116.02,116.38,115.88,115.93,154180.0,114.1493,114.5035,114.0116,114.0607,154180.0
2025-02-04 09:30:00,115.34,117.36,115.34,117.26,47266.0,113.4803,115.4677,113.4803,115.3693,47266.0
2025-02-04 10:00:00,117.23,117.92,117.07,117.22,41544.0,115.3398,116.0187,115.1824,115.3299,41544.0
2025-02-04 10:30:00,117.22,117.83,117.22,117.71,36229.0,115.3299,115.9301,115.3299,115.812,36229.0
2025-02-04 11:00:00,117.81,118.18,117.77,118.13,50015.0,115.9104,116.2745,115.8711,116.2253,50015.0
2025-02-04 11:30:00,118.17,118.24,117.73,118.1,67676.0,116.2646,116.3335,115.8317,116.1958,67676.0
2025-02-04 12:00:00,118.11,118.17,117.81,117.85,43096.0,116.2056,116.2646,115.9104,115.9498,43096.0
2025-02-04 12:30:00,117.84,118.08,117.71,117.73,24862.0,115.9399,116.1761,115.812,115.8317,24862.0
2025-02-04 13:00:00,117.74,117.94,117.5,117.59,23088.0,115.8416,116.0383,115.6054,115.694,23088.0
2025-02-04 13:30:00,117.52,117.67,117.35,117.39,43603.0,115.6251,115.7727,115.4579,115.4972,43603.0
2025-02-04 14:00:00,117.39,117.83,117.36,117.72,41580.0,115.4972,115.9301,115.4677,115.8219,41580.0
2025-02-04 14:30:00,117.72,117.94,117.49,117.56,42623.0,115.8219,116.0383,115.5956,115.6645,42623.0
2025-02-04 15:00:00,117.51,117.77,117.39,117.43,79344.0,115.6153,115.8711,115.4972,115.5366,79344.0
2025-02-04 15:30:00,117.43,117.85,117.32,117.52,179205.0,115.5366,115.9498,115.4283,115.6251,179205.0
2025-02-05 09:30:00,117.99,118.63,117.56,117.9,58683.0,116.0875,116.7172,115.6645,115.999,58683.0
2025-02-05 10:00:00,117.91,118.8,117.66,118.5,43592.0,116.0088,116.8845,115.7629,116.5893,43592.0
2025-02-05 10:30:00,118.49,118.71,118.24,118.37,79982.0,116.5795,116.7959,116.3335,116.4614,79982.0
2025-02-05 11:00:00,118.37,118.41,118.0,118.31,35689.0,116.4614,116.5008,116.0974,116.4024,35689.0
2025-02-05 11:30:00,118.34,118.54,118.26,118.36,35540.0,116.4319,116.6287,116.3532,116.4516,35540.0
2025-02-05 12:00:00,118.32,118.57,118.15,118.32,43591.0,116.4122,116.6582,116.245,116.4122,43591.0
2025-02-05 12:30:00,118.33,118.42,118.17,118.35,29206.0,116.422,116.5106,116.2646,116.4417,29206.0
2025-02-05 13:00:00,118.36,118.62,118.36,118.52,35518.0,116.4516,116.7074,116.4516,116.609,35518.0
2025-02-05 13:30:00,118.53,118.8,118.44,118.44,37771.0,116.6188,116.8845,116.5303,116.5303,37771.0
2025-02-05 14:00:00,118.46,118.65,118.42,118.5,45390.0,116.55,116.7369,116.5106,116.5893,45390.0
2025-02-05 14:30:00,118.51,118.64,118.4,118.43,43688.0,116.5991,116.7271,116.4909,116.5204,43688.0
2025-02-05 15:00:00,118.43,118.61,118.34,118.5,89785.0,116.5204,116.6975,116.4319,116.5893,89785.0
2025-02-05 15:30:00,118.5,118.6,118.23,118.34,250593.0,116.5893,116.6877,116.3237,116.4319,250593.0
2025-02-06 09:30:00,119.09,119.97,118.8,119.91,71394.0,117.1698,118.0356,116.8845,117.9766,71394.0
2025-02-06 10:00:00,119.96,120.2,119.66,119.88,69966.0,118.0258,118.2619,117.7306,117.9471,69966.0
2025-02-06 10:30:00,119.83,119.91,119.29,119.47,89542.0,117.8979,117.9766,117.3666,117.5437,89542.0
2025-02-06 11:00:00,119.38,119.67,119.05,119.07,47456.0,117.4551,117.7404,117.1304,117.1501,47456.0
2025-02-06 11:30:00,119.13,119.18,118.95,119.07,57545.0,117.2091,117.2583,117.0321,117.1501,57545.0
2025-02-06 12:00:00,119.01,119.07,117.9,117.9,57790.0,117.0911,117.1501,115.999,115.999,57790.0
2025-02-06 12:30:00,117.96,118.29,117.91,118.06,31238.0,116.058,116.3827,116.0088,116.1564,31238.0
2025-02-06 13:00:00,118.11,118.58,118.03,118.17,71033.0,116.2056,116.668,116.1269,116.2646,71033.0
2025-02-06 13:30:00,118.17,118.33,117.76,117.82,30626.0,116.2646,116.422,115.8612,115.9203,30626.0
2025-02-06 14:00:00,117.82,117.88,117.35,117.38,28929.0,115.9203,115.9793,115.4579,115.4874,28929.0
2025-02-06 14:30:00,117.37,117.44,117.17,117.25,49890.0,115.4775,115.5464,115.2808,115.3595,49890.0
2025-02-06 15:00:00,117.23,117.77,117.16,117.73,93704.0,115.3398,115.8711,115.2709,115.8317,93704.0
2025-02-06 15:30:00,117.73,118.12,117.43,118.04,306872.0,115.8317,116.2154,115.5366,116.1367,306872.0
2025-02-07 09:30:00,117.99,119.13,117.68,119.11,52183.0,116.0875,117.2091,115.7825,117.1895,52183.0
2025-02-07 10:00:00,119.01,119.5,118.64,119.2,118016.0,117.0911,117.5732,116.7271,117.278,118016.0
2025-02-07 10:30:00,119.11,119.68,118.7,118.7,161255.0,117.1895,117.7503,116.7861,116.7861,161255.0
2025-02-07 11:00:00,118.75,118.75,117.46,117.62,39558.0,116.8353,116.8353,115.5661,115.7235,39558.0
2025-02-07 11:30:00,117.63,118.13,117.15,117.48,48080.0,115.7333,116.2253,115.2611,115.5858,48080.0
2025-02-07 12:00:00,117.48,117.93,117.42,117.7,32301.0,115.5858,116.0285,115.5267,115.8022,32301.0
2025-02-07 12:30:00,117.69,117.89,117.66,117.7,46818.0,115.7924,115.9891,115.7629,115.8022,46818.0
2025-02-07 13:00:00,117.7,117.98,117.33,117.44,28656.0,115.8022,116.0777,115.4382,115.5464,28656.0
2025-02-07 13:30:00,117.44,117.82,117.42,117.65,43704.0,115.5464,115.9203,115.5267,115.753,43704.0
2025-02-07 14:00:00,117.65,117.72,117.4,117.53,57087.0,115.753,115.8219,115.507,115.6349,57087.0
2025-02-07 14:30:00,117.53,117.8,117.47,117.47,18319.0,115.6349,115.9006,115.5759,115.5759,18319.0
2025-02-07 15:00:00,117.47,117.48,117.2,117.39,36272.0,115.5759,115.5858,115.3103,115.4972,36272.0
2025-02-07 15:30:00,117.41,117.93,117.41,117.77,138421.0,115.5169,116.0285,115.5169,115.8711,138421.0
2025-02-10 09:30:00,118.57,118.68,117.57,118.09,96550.0,116.6582,116.7664,115.6743,116.1859,96550.0
2025-02-10 10:00:00,118.09,118.17,117.69,118.09,100574.0,116.1859,116.2646,115.7924,116.1859,100574.0
2025-02-10 10:30:00,118.12,118.67,118.0,118.42,35315.0,116.2154,116.7566,116.0974,116.5106,35315.0
2025-02-10 11:00:00,118.42,118.5,117.77,118.11,39033.0,116.5106,116.5893,115.8711,116.2056,39033.0
2025-02-10 11:30:00,118.15,118.45,117.95,118.34,51314.0,116.245,116.5401,116.0482,116.4319,51314.0
2025-02-10 12:00:00,118.4,118.51,118.09,118.35,37094.0,116.4909,116.5991,116.1859,116.4417,37094.0
2025-02-10 12:30:00,118.37,118.63,118.34,118.6,32457.0,116.4614,116.7172,116.4319,116.6877,32457.0
2025-02-10 13:00:00,118.6,118.75,118.56,118.72,27437.0,116.6877,116.8353,116.6483,116.8058,27437.0
2025-02-10 13:30:00,118.69,118.8,118.55,118.64,34491.0,116.7762,116.8845,116.6385,116.7271,34491.0
2025-02-10 14:00:00,118.63,118.69,118.53,118.67,20589.0,116.7172,116.7762,116.6188,116.7566,20589.0
2025-02-10 14:30:00,118.67,118.86,118.57,118.57,69276.0,116.7566,116.9435,116.6582,116.6582,69276.0
2025-02-10 15:00:00,118.58,119.07,118.5,118.95,69065.0,116.668,117.1501,116.5893,117.0321,69065.0
2025-02-10 15:30:00,118.93,118.94,118.31,118.44,186090.0,117.0124,117.0222,116.4024,116.5303,186090.0
2025-02-11 09:30:00,117.36,119.97,117.36,119.88,59702.0,115.4677,118.0356,115.4677,117.9471,59702.0
2025-02-11 10:00:00,119.8,119.96,118.8,119.78,59977.0,117.8683,118.0258,116.8845,117.8487,59977.0
2025-02-11 10:30:00,119.78,120.1,119.43,119.98,62055.0,117.8487,118.1635,117.5043,118.0454,62055.0
2025-02-11 11:00:00,120.02,121.21,119.98,121.02,90872.0,118.0848,119.2556,118.0454,119.0687,90872.0
2025-02-11 11:30:00,121.02,121.16,120.85,120.98,71367.0,119.0687,119.2064,118.9014,119.0293,71367.0
2025-02-11 12:00:00,120.97,121.29,120.94,121.2,42177.0,119.0195,119.3343,118.99,119.2458,42177.0
2025-02-11 12:30:00,121.16,121.28,120.99,121.21,44963.0,119.2064,119.3245,119.0392,119.2556,44963.0
2025-02-11 13:00:00,121.18,121.31,120.98,121.06,37826.0,119.2261,119.354,119.0293,119.108,37826.0
2025-02-11 13:30:00,121.09,121.3,120.99,121.16,31109.0,119.1375,119.3442,119.0392,119.2064,31109.0
2025-02-11 14:00:00,121.18,121.38,121.14,121.3,76229.0,119.2261,119.4229,119.1867,119.3442,76229.0
2025-02-11 14:30:00,121.35,121.59,121.35,121.57,29696.0,119.3934,119.6295,119.3934,119.6098,29696.0
2025-02-11 15:00:00,121.58,121.71,121.27,121.7,69478.0,119.6196,119.7475,119.3146,119.7377,69478.0
2025-02-11 15:30:00,121.71,122.01,121.43,121.74,223153.0,119.7475,120.0427,119.4721,119.7771,223153.0
2025-02-12 09:30:00,120.1,121.44,120.1,121.25,74067.0,118.1635,119.4819,118.1635,119.295,74067.0
2025-02-12 10:00:00,121.25,121.25,120.55,121.02,44465.0,119.295,119.295,118.6063,119.0687,44465.0
2025-02-12 10:30:00,121.07,121.56,120.97,121.3,30053.0,119.1179,119.6,119.0195,119.3442,30053.0
2025-02-12 11:00:00,121.34,121.34,120.52,120.97,39176.0,119.3835,119.3835,118.5767,119.0195,39176.0
2025-02-12 11:30:00,120.94,121.35,120.84,121.33,43422.0,118.99,119.3934,118.8916,119.3737,43422.0
2025-02-12 12:00:00,121.22,121.85,121.21,121.81,24682.0,119.2655,119.8853,119.2556,119.8459,24682.0
2025-02-12 12:30:00,121.8,122.17,121.8,122.08,27410.0,119.8361,120.2001,119.8361,120.1116,27410.0
2025-02-12 13:00:00,122.12,122.23,121.92,121.98,35128.0,120.1509,120.2592,119.9542,120.0132,35128.0
2025-02-12 13:30:00,121.98,122.29,121.93,122.01,39542.0,120.0132,120.3182,119.964,120.0427,39542.0
2025-02-12 14:00:00,122.02,122.08,121.54,121.73,35431.0,120.0526,120.1116,119.5803,119.7672,35431.0
2025-02-12 14:30:00,121.72,121.98,121.68,121.75,23485.0,119.7574,120.0132,119.718,119.7869,23485.0
2025-02-12 15:00:00,121.77,122.04,121.77,121.86,32769.0,119.8066,120.0722,119.8066,119.8951,32769.0
2025-02-12 15:30:00,121.82,122.3,121.82,122.26,135688.0,119.8558,120.328,119.8558,120.2887,135688.0
2025-02-13 09:30:00,123.1,124.02,122.46,122.84,63410.0,121.1151,122.0203,120.4855,120.8593,63410.0
2025-02-13 10:00:00,122.83,123.46,122.5,123.39,59346.0,120.8495,121.4693,120.5248,121.4005,59346.0
2025-02-13 10:30:00,123.37,123.5,123.1,123.48,72696.0,121.3808,121.5087,121.1151,121.489,72696.0
2025-02-13 11:00:00,123.49,123.65,123.2,123.54,42403.0,121.4988,121.6563,121.2135,121.548,42403.0
2025-02-13 11:30:00,123.54,124.08,123.53,124.08,82572.0,121.548,122.0793,121.5382,122.0793,82572.0
2025-02-13 12:00:00,124.05,124.34,123.87,123.91,82067.0,122.0498,122.3351,121.8727,121.9121,82067.0
2025-02-13 12:30:00,123.97,123.97,123.38,123.5,31608.0,121.9711,121.9711,121.3906,121.5087,31608.0
2025-02-13 13:00:00,123.5,124.05,123.39,124.03,26040.0,121.5087,122.0498,121.4005,122.0301,26040.0
2025-02-13 13:30:00,124.07,124.07,123.47,123.67,29550.0,122.0695,122.0695,121.4792,121.6759,29550.0
2025-02-13 14:00:00,123.68,124.26,123.62,124.12,29374.0,121.6858,122.2564,121.6268,122.1187,29374.0
2025-02-13 14:30:00,124.13,124.21,124.0,124.09,33257.0,122.1285,122.2072,122.0006,122.0892,33257.0
2025-02-13 15:00:00,124.09,124.3,123.96,124.28,35342.0,122.0892,122.2958,121.9613,122.2761,35342.0
2025-02-13 15:30:00,124.28,124.8,124.19,124.66,187191.0,122.2761,122.7877,122.1876,122.65,187191.0
2025-02-14 09:30:00,125.38,126.69,124.86,124.96,105015.0,123.3584,124.6473,122.8468,122.9451,105015.0
2025-02-14 10:00:00,125.0,125.41,124.38,124.59,67226.0,122.9845,123.3879,122.3745,122.5811,67226.0
2025-02-14 10:30:00,124.59,124.78,124.13,124.3,82164.0,122.5811,122.768,122.1285,122.2958,82164.0
2025-02-14 11:00:00,124.31,124.85,124.31,124.54,39485.0,122.3056,122.8369,122.3056,122.5319,39485.0
2025-02-14 11:30:00,124.51,124.69,124.34,124.48,56957.0,122.5024,122.6795,122.3351,122.4729,56957.0
2025-02-14 12:00:00,124.51,124.72,124.36,124.47,34316.0,122.5024,122.709,122.3548,122.463,34316.0
2025-02-14 12:30:00,124.48,124.55,124.31,124.44,32132.0,122.4729,122.5418,122.3056,122.4335,32132.0
2025-02-14 13:00:00,124.4,124.53,124.18,124.44,30253.0,122.3942,122.5221,122.1777,122.4335,30253.0
2025-02-14 13:30:00,124.42,124.77,124.4,124.7,34731.0,122.4139,122.7582,122.3942,122.6893,34731.0
2025-02-14 14:00:00,124.66,124.75,124.52,124.55,41288.0,122.65,122.7385,122.5122,122.5418,41288.0
2025-02-14 14:30:00,124.59,125.12,124.55,125.08,68621.0,122.5811,123.1026,122.5418,123.0632,68621.0
2025-02-14 15:00:00,125.07,125.23,124.92,125.17,92400.0,123.0534,123.2108,122.9058,123.1518,92400.0
2025-02-14 15:30:00,125.17,125.32,124.63,124.88,281920.0,123.1518,123.2993,122.6205,122.8664,281920.0
2025-02-18 09:30:00,124.38,124.38,119.69,120.68,260697.0,122.3745,122.3745,117.7601,118.7342,260697.0
2025-02-18 10:00:00,120.63,120.79,118.61,119.3,154677.0,118.685,118.8424,116.6975,117.3764,154677.0
2025-02-18 10:30:00,119.29,121.05,119.02,120.94,103212.0,117.3666,119.0982,117.1009,118.99,103212.0
2025-02-18 11:00:00,120.94,120.94,119.64,120.12,107267.0,118.99,118.99,117.7109,118.1832,107267.0
2025-02-18 11:30:00,120.11,121.18,120.11,120.24,80928.0,118.1733,119.2261,118.1733,118.3013,80928.0
2025-02-18 12:00:00,120.24,121.03,120.03,120.97,75792.0,118.3013,119.0785,118.0946,119.0195,75792.0
2025-02-18 12:30:00,120.96,121.57,120.94,121.36,71621.0,119.0096,119.6098,118.99,119.4032,71621.0
2025-02-18 13:00:00,121.37,122.34,121.3,122.17,164069.0,119.413,120.3674,119.3442,120.2001,164069.0
2025-02-18 13:30:00,122.22,122.22,120.9,121.08,99698.0,120.2493,120.2493,118.9506,119.1277,99698.0
2025-02-18 14:00:00,121.08,121.54,120.95,121.13,109037.0,119.1277,119.5803,118.9998,119.1769,109037.0
2025-02-18 14:30:00,121.09,121.15,120.57,120.88,61759.0,119.1375,119.1966,118.6259,118.9309,61759.0
2025-02-18 15:00:00,120.88,121.88,120.87,121.4,152235.0,118.9309,119.9148,118.9211,119.4425,152235.0
2025-02-18 15:30:00,121.4,121.98,121.33,121.63,346595.0,119.4425,120.0132,119.3737,119.6688,346595.0
2025-02-19 09:30:00,120.34,121.46,119.5,120.02,81742.0,118.3996,119.5016,117.5732,118.0848,81742.0
2025-02-19 10:00:00,120.03,121.65,120.0,121.57,116895.0,118.0946,119.6885,118.0651,119.6098,116895.0
2025-02-19 10:30:00,121.71,122.24,121.39,121.63,43953.0,119.7475,120.269,119.4327,119.6688,43953.0
2025-02-19 11:00:00,121.58,121.58,121.2,121.4,36133.0,119.6196,119.6196,119.2458,119.4425,36133.0
2025-02-19 11:30:00,121.38,121.65,121.26,121.5,35296.0,119.4229,119.6885,119.3048,119.5409,35296.0
2025-02-19 12:00:00,121.49,121.71,121.3,121.49,35656.0,119.5311,119.7475,119.3442,119.5311,35656.0
2025-02-19 12:30:00,121.48,121.55,121.17,121.38,28284.0,119.5213,119.5901,119.2163,119.4229,28284.0
2025-02-19 13:00:00,121.39,121.82,121.38,121.71,30763.0,119.4327,119.8558,119.4229,119.7475,30763.0
2025-02-19 13:30:00,121.77,122.28,121.73,122.08,43021.0,119.8066,120.3084,119.7672,120.1116,43021.0
2025-02-19 14:00:00,122.07,122.51,122.0,122.51,23844.0,120.1017,120.5347,120.0329,120.5347,23844.0
2025-02-19 14:30:00,122.51,122.56,122.09,122.19,35940.0,120.5347,120.5838,120.1214,120.2198,35940.0
2025-02-19 15:00:00,122.19,122.27,121.94,122.18,64536.0,120.2198,120.2985,119.9738,120.21,64536.0
2025-02-19 15:30:00,122.19,122.24,121.75,122.05,290105.0,120.2198,120.269,119.7869,120.0821,290105.0
2025-02-20 09:30:00,122.71,123.25,121.71,123.19,61455.0,120.7314,121.2627,119.7475,121.2037,61455.0
2025-02-20 10:00:00,123.2,123.83,122.76,123.04,51935.0,121.2135,121.8334,120.7806,121.0561,51935.0
2025-02-20 10:30:00,122.98,123.57,122.92,123.06,44220.0,120.9971,121.5776,120.938,121.0758,44220.0
2025-02-20 11:00:00,123.08,123.35,122.96,123.15,30027.0,121.0955,121.3611,120.9774,121.1643,30027.0
2025-02-20 11:30:00,123.16,123.17,122.57,123.17,55770.0,121.1742,121.184,120.5937,121.184,55770.0
2025-02-20 12:00:00,123.17,123.25,122.97,123.22,28946.0,121.184,121.2627,120.9872,121.2332,28946.0
2025-02-20 12:30:00,123.22,123.37,122.97,123.22,31681.0,121.2332,121.3808,120.9872,121.2332,31681.0
2025-02-20 13:00:00,123.18,123.29,122.99,123.17,23780.0,121.1938,121.3021,121.0069,121.184,23780.0
2025-02-20 13:30:00,123.13,123.51,123.1,123.37,32297.0,121.1447,121.5185,121.1151,121.3808,32297.0
2025-02-20 14:00:00,123.43,123.57,123.22,123.22,49637.0,121.4398,121.5776,121.2332,121.2332,49637.0
2025-02-20 14:30:00,123.24,123.37,123.03,123.28,38374.0,121.2529,121.3808,121.0463,121.2922,38374.0
2025-02-20 15:00:00,123.27,123.38,123.21,123.31,73386.0,121.2824,121.3906,121.2234,121.3218,73386.0
2025-02-20 15:30:00,123.33,123.51,123.17,123.27,287408.0,121.3414,121.5185,121.184,121.2824,287408.0
2025-02-21 09:30:00,123.51,123.51,122.43,122.66,48220.0,121.5185,121.5185,120.4559,120.6822,48220.0
2025-02-21 10:00:00,122.57,122.69,122.24,122.32,25608.0,120.5937,120.7117,120.269,120.3477,25608.0
2025-02-21 10:30:00,122.32,122.48,121.94,122.22,34182.0,120.3477,120.5051,119.9738,120.2493,34182.0
2025-02-21 11:00:00,122.3,122.53,122.18,122.43,36394.0,120.328,120.5543,120.21,120.4559,36394.0
2025-02-21 11:30:00,122.43,122.63,122.34,122.46,18280.0,120.4559,120.6527,120.3674,120.4855,18280.0
2025-02-21 12:00:00,122.48,122.75,122.47,122.62,36990.0,120.5051,120.7708,120.4953,120.6429,36990.0
2025-02-21 12:30:00,122.62,122.73,122.52,122.61,45746.0,120.6429,120.7511,120.5445,120.633,45746.0
2025-02-21 13:00:00,122.58,122.59,122.08,122.33,43774.0,120.6035,120.6134,120.1116,120.3576,43774.0
2025-02-21 13:30:00,122.29,122.35,122.06,122.34,35709.0,120.3182,120.3772,120.0919,120.3674,35709.0
2025-02-21 14:00:00,122.31,122.45,122.19,122.25,32584.0,120.3379,120.4756,120.2198,120.2788,32584.0
2025-02-21 14:30:00,122.28,122.52,122.18,122.32,25067.0,120.3084,120.5445,120.21,120.3477,25067.0
2025-02-21 15:00:00,122.3,122.37,121.97,122.26,54370.0,120.328,120.3969,120.0034,120.2887,54370.0
2025-02-21 15:30:00,122.29,122.43,121.61,121.65,160561.0,120.3182,120.4559,119.6492,119.6885,160561.0
2025-02-24 09:30:00,121.8,122.17,120.5,121.52,38300.0,119.8361,120.2001,118.5571,119.5606,38300.0
2025-02-24 10:00:00,121.54,122.26,121.52,122.13,27745.0,119.5803,120.2887,119.5606,120.1608,27745.0
2025-02-24 10:30:00,121.96,122.11,121.67,122.02,35716.0,119.9935,120.1411,119.7082,120.0526,35716.0
2025-02-24 11:00:00,121.95,122.14,121.82,121.98,19465.0,119.9837,120.1706,119.8558,120.0132,19465.0
2025-02-24 11:30:00,122.05,122.38,122.05,122.16,16915.0,120.0821,120.4067,120.0821,120.1903,16915.0
2025-02-24 12:00:00,122.19,122.33,122.09,122.09,23852.0,120.2198,120.3576,120.1214,120.1214,23852.0
2025-02-24 12:30:00,122.09,122.43,122.08,122.31,13602.0,120.1214,120.4559,120.1116,120.3379,13602.0
2025-02-24 13:00:00,122.32,122.37,122.05,122.2,9757.0,120.3477,120.3969,120.0821,120.2296,9757.0
2025-02-24 13:30:00,122.13,122.31,121.9,122.21,28892.0,120.1608,120.3379,119.9345,120.2395,28892.0
2025-02-24 14:00:00,122.21,122.51,122.21,122.37,52835.0,120.2395,120.5347,120.2395,120.3969,52835.0
2025-02-24 14:30:00,122.37,122.53,122.2,122.28,20366.0,120.3969,120.5543,120.2296,120.3084,20366.0
2025-02-24 15:00:00,122.2,122.52,122.05,122.05,75184.0,120.2296,120.5445,120.0821,120.0821,75184.0
2025-02-24 15:30:00,122.05,122.3,121.92,122.23,175228.0,120.0821,120.328,119.9542,120.2592,175228.0
2025-02-25 09:30:00,122.69,123.32,122.41,123.04,25644.0,120.7117,121.3316,120.4363,121.0561,25644.0
2025-02-25 10:00:00,122.9,123.84,122.82,123.68,41313.0,120.9184,121.8432,120.8397,121.6858,41313.0
2025-02-25 10:30:00,123.6,124.27,123.19,124.0,38495.0,121.6071,122.2663,121.2037,122.0006,38495.0
2025-02-25 11:00:00,124.06,124.07,123.74,123.84,16106.0,122.0597,122.0695,121.7448,121.8432,16106.0
2025-02-25 11:30:00,123.78,123.97,123.52,123.62,31299.0,121.7842,121.9711,121.5284,121.6268,31299.0
2025-02-25 12:00:00,123.61,123.91,123.54,123.91,25730.0,121.6169,121.9121,121.548,121.9121,25730.0
2025-02-25 12:30:00,123.9,123.95,123.78,123.9,25933.0,121.9022,121.9514,121.7842,121.9022,25933.0
2025-02-25 13:00:00,123.94,124.15,123.54,123.65,34854.0,121.9416,122.1482,121.548,121.6563,34854.0
2025-02-25 13:30:00,123.59,123.8,123.32,123.32,41146.0,121.5972,121.8039,121.3316,121.3316,41146.0
2025-02-25 14:00:00,123.45,123.45,122.74,122.98,35220.0,121.4595,121.4595,120.7609,120.9971,35220.0
2025-02-25 14:30:00,123.06,123.7,123.06,123.44,14716.0,121.0758,121.7055,121.0758,121.4497,14716.0
2025-02-25 15:00:00,123.48,123.54,123.0,123.07,21738.0,121.489,121.548,121.0167,121.0856,21738.0
2025-02-25 15:30:00,123.04,123.41,122.73,123.14,223959.0,121.0561,121.4201,120.7511,121.1545,223959.0
2025-02-26 09:30:00,123.35,123.54,122.68,123.08,47375.0,121.3611,121.548,120.7019,121.0955,47375.0
2025-02-26 10:00:00,123.14,123.55,123.09,123.55,29946.0,121.1545,121.5579,121.1053,121.5579,29946.0
2025-02-26 10:30:00,123.53,123.61,123.17,123.36,13720.0,121.5382,121.6169,121.184,121.3709,13720.0
2025-02-26 11:00:00,123.36,123.42,122.27,122.49,113304.0,121.3709,121.43,120.2985,120.515,113304.0
2025-02-26 11:30:00,122.41,122.8,121.98,122.11,92090.0,120.4363,120.82,120.0132,120.1411,92090.0
2025-02-26 12:00:00,122.09,122.12,121.5,121.83,126605.0,120.1214,120.1509,119.5409,119.8656,126605.0
2025-02-26 12:30:00,121.82,121.89,121.13,121.34,54551.0,119.8558,119.9246,119.1769,119.3835,54551.0
2025-02-26 13:00:00,121.34,121.97,121.28,121.75,59748.0,119.3835,120.0034,119.3245,119.7869,59748.0
2025-02-26 13:30:00,121.78,121.9,121.55,121.65,46831.0,119.8164,119.9345,119.5901,119.6885,46831.0
2025-02-26 14:00:00,121.64,121.83,121.5,121.69,39449.0,119.6787,119.8656,119.5409,119.7279,39449.0
2025-02-26 14:30:00,121.71,122.07,121.7,121.99,88897.0,119.7475,120.1017,119.7377,120.023,88897.0
2025-02-26 15:00:00,122.04,122.07,121.67,121.78,97298.0,120.0722,120.1017,119.7082,119.8164,97298.0
2025-02-26 15:30:00,121.72,122.24,121.69,122.12,326001.0,119.7574,120.269,119.7279,120.1509,326001.0
2025-02-27 09:30:00,121.86,122.16,121.51,121.71,34519.0,119.8951,120.1903,119.5508,119.7475,34519.0
2025-02-27 10:00:00,121.64,122.83,121.63,122.55,37786.0,119.6787,120.8495,119.6688,120.574,37786.0
2025-02-27 10:30:00,122.5,122.83,122.37,122.69,58916.0,120.5248,120.8495,120.3969,120.7117,58916.0
2025-02-27 11:00:00,122.75,122.9,122.63,122.78,21202.0,120.7708,120.9184,120.6527,120.8003,21202.0
2025-02-27 11:30:00,122.72,122.81,122.42,122.5,31724.0,120.7413,120.8298,120.4461,120.5248,31724.0
2025-02-27 12:00:00,122.58,122.87,122.44,122.85,15476.0,120.6035,120.8888,120.4658,120.8692,15476.0
2025-02-27 12:30:00,122.93,123.14,122.92,123.02,16793.0,120.9479,121.1545,120.938,121.0364,16793.0
2025-02-27 13:00:00,123.02,123.25,123.02,123.11,14064.0,121.0364,121.2627,121.0364,121.125,14064.0
2025-02-27 13:30:00,123.09,123.3,123.07,123.12,21204.0,121.1053,121.3119,121.0856,121.1348,21204.0
2025-02-27 14:00:00,123.15,123.3,123.11,123.21,43090.0,121.1643,121.3119,121.125,121.2234,43090.0
2025-02-27 14:30:00,123.16,123.2,122.51,122.64,22570.0,121.1742,121.2135,120.5347,120.6626,22570.0
2025-02-27 15:00:00,122.61,122.63,122.34,122.36,43946.0,120.633,120.6527,120.3674,120.3871,43946.0
2025-02-27 15:30:00,122.37,123.05,122.35,122.72,226235.0,120.3969,121.0659,120.3772,120.7413,226235.0
2025-02-28 09:30:00,123.63,124.66,123.63,124.65,32838.0,121.6366,122.65,121.6366,122.6401,32838.0
2025-02-28 10:00:00,124.76,124.85,123.99,124.05,38159.0,122.7484,122.8369,121.9908,122.0498,38159.0
2025-02-28 10:30:00,124.05,124.46,123.98,124.14,34731.0,122.0498,122.4532,121.9809,122.1384,34731.0
2025-02-28 11:00:00,124.21,124.83,124.06,124.8,62298.0,122.2072,122.8172,122.0597,122.7877,62298.0
2025-02-28 11:30:00,124.76,125.04,124.68,124.87,39214.0,122.7484,123.0239,122.6697,122.8566,39214.0
2025-02-28 12:00:00,124.87,124.97,124.64,124.7,27748.0,122.8566,122.955,122.6303,122.6893,27748.0
2025-02-28 12:30:00,124.66,124.66,124.27,124.33,26087.0,122.65,122.65,122.2663,122.3253,26087.0
2025-02-28 13:00:00,124.33,124.41,123.85,123.97,81037.0,122.3253,122.404,121.853,121.9711,81037.0
2025-02-28 13:30:00,123.98,124.14,123.67,123.67,27722.0,121.9809,122.1384,121.6759,121.6759,27722.0
2025-02-28 14:00:00,123.72,123.99,123.72,123.94,23424.0,121.7251,121.9908,121.7251,121.9416,23424.0
2025-02-28 14:30:00,123.95,124.46,123.95,124.42,46115.0,121.9514,122.4532,121.9514,122.4139,46115.0
2025-02-28 15:00:00,124.42,124.46,124.1,124.42,84983.0,122.4139,122.4532,122.099,122.4139,84983.0
2025-02-28 15:30:00,124.42,125.04,124.33,124.88,158792.0,122.4139,123.0239,122.3253,122.8664,158792.0
2025-03-03 09:30:00,125.75,126.49,125.38,126.18,64557.0,123.7224,124.4505,123.3584,124.1455,64557.0
2025-03-03 10:00:00,126.18,126.73,125.99,126.54,67278.0,124.1455,124.6866,123.9585,124.4997,67278.0
2025-03-03 10:30:00,126.54,126.76,126.22,126.23,65211.0,124.4997,124.7161,124.1848,124.1947,65211.0
2025-03-03 11:00:00,126.24,126.28,125.71,125.74,34515.0,124.2045,124.2439,123.6831,123.7126,34515.0
2025-03-03 11:30:00,125.65,125.93,125.58,125.79,39860.0,123.624,123.8995,123.5551,123.7618,39860.0
2025-03-03 12:00:00,125.8,126.22,125.68,126.08,36730.0,123.7716,124.1848,123.6535,124.0471,36730.0
2025-03-03 12:30:00,125.99,126.11,125.6,125.63,30588.0,123.9585,124.0766,123.5748,123.6043,30588.0
2025-03-03 13:00:00,125.65,125.7,124.78,124.83,74271.0,123.624,123.6732,122.768,122.8172,74271.0
2025-03-03 13:30:00,124.84,125.04,124.64,124.75,25911.0,122.8271,123.0239,122.6303,122.7385,25911.0
2025-03-03 14:00:00,124.75,124.8,124.34,124.4,29741.0,122.7385,122.7877,122.3351,122.3942,29741.0
2025-03-03 14:30:00,124.41,124.69,124.03,124.03,58026.0,122.404,122.6795,122.0301,122.0301,58026.0
2025-03-03 15:00:00,123.99,124.02,123.61,123.82,93695.0,121.9908,122.0203,121.6169,121.8235,93695.0
2025-03-03 15:30:00,123.82,124.17,123.65,124.0,336567.0,121.8235,122.1679,121.6563,122.0006,336567.0
2025-03-04 09:30:00,123.01,123.97,122.5,122.71,87676.0,121.0266,121.9711,120.5248,120.7314,87676.0
2025-03-04 10:00:00,122.77,123.16,122.46,123.02,27706.0,120.7905,121.1742,120.4855,121.0364,27706.0
2025-03-04 10:30:00,123.16,123.39,122.84,123.2,47210.0,121.1742,121.4005,120.8593,121.2135,47210.0
2025-03-04 11:00:00,123.26,123.63,123.08,123.42,28193.0,121.2726,121.6366,121.0955,121.43,28193.0
2025-03-04 11:30:00,123.49,123.73,123.18,123.61,18490.0,121.4988,121.735,121.1938,121.6169,18490.0
2025-03-04 12:00:00,123.61,123.93,123.48,123.86,24366.0,121.6169,121.9318,121.489,121.8629,24366.0
2025-03-04 12:30:00,123.9,124.14,123.71,123.83,22880.0,121.9022,122.1384,121.7153,121.8334,22880.0
2025-03-04 13:00:00,123.83,124.04,123.68,123.77,19394.0,121.8334,122.04,121.6858,121.7743,19394.0
2025-03-04 13:30:00,123.77,124.31,123.65,124.23,20081.0,121.7743,122.3056,121.6563,122.2269,20081.0
2025-03-04 14:00:00,124.23,124.69,123.96,124.11,45617.0,122.2269,122.6795,121.9613,122.1089,45617.0
2025-03-04 14:30:00,124.05,124.32,123.96,124.29,23620.0,122.0498,122.3155,121.9613,122.2859,23620.0
2025-03-04 15:00:00,124.25,124.31,123.71,123.98,46579.0,122.2466,122.3056,121.7153,121.9809,46579.0
2025-03-04 15:30:00,123.96,123.96,122.89,122.98,272331.0,121.9613,121.9613,120.9085,120.9971,272331.0
2025-03-05 09:30:00,122.8,124.28,122.79,123.46,27234.0,120.82,122.2761,120.8101,121.4693,27234.0
2025-03-05 10:00:00,123.56,123.76,122.97,122.97,30070.0,121.5677,121.7645,120.9872,120.9872,30070.0
2025-03-05 10:30:00,122.96,123.52,122.96,123.41,23621.0,120.9774,121.5284,120.9774,121.4201,23621.0
2025-03-05 11:00:00,123.41,123.42,122.83,122.99,22775.0,121.4201,121.43,120.8495,121.0069,22775.0
2025-03-05 11:30:00,122.92,122.97,122.42,122.8,25861.0,120.938,120.9872,120.4461,120.82,25861.0
2025-03-05 12:00:00,122.8,123.23,122.79,123.21,21296.0,120.82,121.243,120.8101,121.2234,21296.0
2025-03-05 12:30:00,123.26,123.65,123.23,123.59,29449.0,121.2726,121.6563,121.243,121.5972,29449.0
2025-03-05 13:00:00,123.61,123.76,123.34,123.61,27146.0,121.6169,121.7645,121.3513,121.6169,27146.0
2025-03-05 13:30:00,123.61,124.03,123.4,124.0,25965.0,121.6169,122.0301,121.4103,122.0006,25965.0
2025-03-05 14:00:00,124.03,124.58,124.01,124.5,33321.0,122.0301,122.5713,122.0105,122.4926,33321.0
2025-03-05 14:30:00,124.54,124.6,124.33,124.34,42860.0,122.5319,122.591,122.3253,122.3351,42860.0
2025-03-05 15:00:00,124.37,124.53,124.18,124.31,31525.0,122.3647,122.5221,122.1777,122.3056,31525.0
2025-03-05 15:30:00,124.29,124.31,123.43,123.62,155205.0,122.2859,122.3056,121.4398,121.6268,155205.0
2025-03-06 09:30:00,120.93,124.27,120.57,123.42,79346.0,118.9801,122.2663,118.6259,121.43,79346.0
2025-03-06 10:00:00,123.22,124.47,123.17,124.3,24930.0,121.2332,122.463,121.184,122.2958,24930.0
2025-03-06 10:30:00,124.3,124.66,124.08,124.54,28437.0,122.2958,122.65,122.0793,122.5319,28437.0
2025-03-06 11:00:00,124.58,124.89,124.45,124.85,16606.0,122.5713,122.8763,122.4434,122.8369,16606.0
2025-03-06 11:30:00,124.85,125.01,124.25,124.5,42698.0,122.8369,122.9943,122.2466,122.4926,42698.0
2025-03-06 12:00:00,124.43,124.72,124.14,124.59,20621.0,122.4237,122.709,122.1384,122.5811,20621.0
2025-03-06 12:30:00,124.64,124.72,124.13,124.52,19695.0,122.6303,122.709,122.1285,122.5122,19695.0
2025-03-06 13:00:00,124.52,125.16,124.48,125.02,47974.0,122.5122,123.1419,122.4729,123.0042,47974.0
2025-03-06 13:30:00,125.0,125.1,124.35,124.48,44129.0,122.9845,123.0829,122.345,122.4729,44129.0
2025-03-06 14:00:00,124.44,125.28,124.42,125.16,42840.0,122.4335,123.26,122.4139,123.1419,42840.0
2025-03-06 14:30:00,125.12,125.88,125.02,125.28,26776.0,123.1026,123.8503,123.0042,123.26,26776.0
2025-03-06 15:00:00,125.19,126.0,125.05,125.88,32092.0,123.1714,123.9684,123.0337,123.8503,32092.0
2025-03-06 15:30:00,125.95,126.36,125.84,125.93,125472.0,123.9192,124.3226,123.811,123.8995,125472.0
2025-03-07 09:30:00,124.57,125.22,123.88,124.63,34318.0,123.5541,124.1988,122.8697,123.6136,34318.0
2025-03-07 10:00:00,124.51,125.76,124.5,125.71,70085.0,123.4946,124.7344,123.4847,124.6848,70085.0
2025-03-07 10:30:00,125.55,126.03,125.0,125.23,47820.0,124.5261,125.0022,123.9806,124.2087,47820.0
2025-03-07 11:00:00,125.15,125.57,125.11,125.57,23054.0,124.1294,124.546,124.0897,124.546,23054.0
2025-03-07 11:30:00,125.51,125.62,125.27,125.59,29417.0,124.4864,124.5955,124.2484,124.5658,29417.0
2025-03-07 12:00:00,125.62,125.62,124.94,125.27,48162.0,124.5955,124.5955,123.9211,124.2484,48162.0
2025-03-07 12:30:00,125.26,126.74,125.26,126.46,27955.0,124.2385,125.7064,124.2385,125.4287,27955.0
2025-03-07 13:00:00,126.52,126.61,126.09,126.18,47115.0,125.4882,125.5775,125.0617,125.151,47115.0
2025-03-07 13:30:00,126.17,127.49,126.08,127.42,55682.0,125.1411,126.4503,125.0518,126.3809,55682.0
2025-03-07 14:00:00,127.42,127.7,127.11,127.55,52055.0,126.3809,126.6586,126.0734,126.5098,52055.0
2025-03-07 14:30:00,127.55,127.82,126.83,126.99,62197.0,126.5098,126.7776,125.7957,125.9544,62197.0
2025-03-07 15:00:00,126.91,127.35,126.67,127.3,35253.0,125.875,126.3114,125.637,126.2618,35253.0
2025-03-07 15:30:00,127.24,127.65,126.7,127.16,153704.0,126.2023,126.609,125.6667,126.123,153704.0
2025-03-10 09:30:00,127.42,130.44,126.16,130.43,76701.0,126.3809,129.3762,125.1311,129.3663,76701.0
2025-03-10 10:00:00,130.21,130.61,129.41,130.61,59264.0,129.1481,129.5449,128.3546,129.5449,59264.0
2025-03-10 10:30:00,130.67,131.66,130.47,131.66,46583.0,129.6044,130.5863,129.406,130.5863,46583.0
2025-03-10 11:00:00,131.58,131.98,131.26,131.32,37613.0,130.5069,130.9037,130.1896,130.2491,37613.0
2025-03-10 11:30:00,131.33,131.33,130.16,130.43,34358.0,130.259,130.259,129.0985,129.3663,34358.0
2025-03-10 12:00:00,130.49,131.25,130.1,130.4,38847.0,129.4258,130.1796,129.039,129.3366,38847.0
2025-03-10 12:30:00,130.43,130.72,130.34,130.39,23820.0,129.3663,129.654,129.2771,129.3266,23820.0
2025-03-10 13:00:00,130.4,130.73,130.08,130.5,20329.0,129.3366,129.6639,129.0192,129.4357,20329.0
2025-03-10 13:30:00,130.5,130.51,129.8,130.04,24622.0,129.4357,129.4457,128.7415,128.9795,24622.0
2025-03-10 14:00:00,130.03,130.09,129.32,129.46,33532.0,128.9696,129.0291,128.2654,128.4042,33532.0
2025-03-10 14:30:00,129.4,129.47,128.81,128.86,28820.0,128.3447,128.4141,127.7595,127.8091,28820.0
2025-03-10 15:00:00,128.87,129.27,128.24,128.88,73884.0,127.819,128.2158,127.1942,127.829,73884.0
2025-03-10 15:30:00,128.96,129.73,128.86,129.09,181421.0,127.9083,128.672,127.8091,128.0372,181421.0
2025-03-11 09:30:00,128.08,128.08,124.85,125.64,116126.0,127.0355,127.0355,123.8318,124.6154,116126.0
2025-03-11 10:00:00,125.6,126.33,125.43,126.1,87430.0,124.5757,125.2998,124.4071,125.0716,87430.0
2025-03-11 10:30:00,126.14,126.35,125.35,125.44,206265.0,125.1113,125.3196,124.3277,124.417,206265.0
2025-03-11 11:00:00,125.41,126.25,125.18,125.31,134965.0,124.3873,125.2204,124.1591,124.2881,134965.0
2025-03-11 11:30:00,125.21,125.27,124.16,124.92,34367.0,124.1889,124.2484,123.1475,123.9013,34367.0
2025-03-11 12:00:00,124.92,125.0,124.26,124.49,71986.0,123.9013,123.9806,123.2466,123.4748,71986.0
2025-03-11 12:30:00,124.61,125.07,124.48,124.68,50841.0,123.5938,124.05,123.4648,123.6632,50841.0
2025-03-11 13:00:00,124.7,124.94,124.35,124.42,40552.0,123.683,123.9211,123.3359,123.4053,40552.0
2025-03-11 13:30:00,124.5,124.63,124.12,124.17,27513.0,123.4847,123.6136,123.1078,123.1574,27513.0
2025-03-11 14:00:00,124.16,124.72,124.15,124.56,42653.0,123.1475,123.7029,123.1375,123.5442,42653.0
2025-03-11 14:30:00,124.56,125.28,124.2,125.03,43814.0,123.5442,124.2583,123.1871,124.0104,43814.0
2025-03-11 15:00:00,124.97,125.07,124.2,124.46,72985.0,123.9508,124.05,123.1871,123.445,72985.0
2025-03-11 15:30:00,124.41,124.77,123.57,123.59,400292.0,123.3954,123.7525,122.5623,122.5821,400292.0
2025-03-12 09:30:00,122.5,122.52,120.76,120.9,139025.0,121.501,121.5208,119.7752,119.914,139025.0
2025-03-12 10:00:00,120.72,121.46,120.52,121.03,51383.0,119.7355,120.4695,119.5371,120.043,51383.0
2025-03-12 10:30:00,121.02,121.37,120.51,120.53,64342.0,120.0331,120.3802,119.5272,119.5471,64342.0
2025-03-12 11:00:00,120.52,121.12,120.35,120.89,75108.0,119.5371,120.1322,119.3685,119.9041,75108.0
2025-03-12 11:30:00,120.97,121.38,120.81,121.17,44789.0,119.9835,120.3901,119.8248,120.1818,44789.0
2025-03-12 12:00:00,121.19,121.56,120.89,121.49,45267.0,120.2017,120.5687,119.9041,120.4992,45267.0
2025-03-12 12:30:00,121.5,121.76,121.06,121.06,24351.0,120.5091,120.767,120.0727,120.0727,24351.0
2025-03-12 13:00:00,121.08,121.54,120.96,121.46,15892.0,120.0926,120.5488,119.9735,120.4695,15892.0
2025-03-12 13:30:00,121.48,121.77,121.27,121.27,20690.0,120.4893,120.7769,120.281,120.281,20690.0
2025-03-12 14:00:00,121.24,121.82,121.24,121.76,18424.0,120.2513,120.8265,120.2513,120.767,18424.0
2025-03-12 14:30:00,121.76,122.08,121.76,121.98,23357.0,120.767,121.0844,120.767,120.9852,23357.0
2025-03-12 15:00:00,121.92,121.92,121.4,121.46,29098.0,120.9257,120.9257,120.41,120.4695,29098.0
2025-03-12 15:30:00,121.5,121.93,121.27,121.38,148410.0,120.5091,120.9356,120.281,120.3901,148410.0
2025-03-13 09:30:00,121.36,122.57,120.88,122.23,16620.0,120.3703,121.5704,119.8942,121.2332,16620.0
2025-03-13 10:00:00,122.33,122.61,121.17,121.17,23900.0,121.3324,121.6101,120.1818,120.1818,23900.0
2025-03-13 10:30:00,121.2,121.68,120.98,121.32,23712.0,120.2116,120.6877,119.9934,120.3306,23712.0
2025-03-13 11:00:00,121.32,121.35,120.87,120.98,25139.0,120.3306,120.3604,119.8843,119.9934,25139.0
2025-03-13 11:30:00,121.03,121.07,120.57,120.78,31598.0,120.043,120.0827,119.5867,119.795,31598.0
2025-03-13 12:00:00,120.73,120.97,120.44,120.82,105163.0,119.7454,119.9835,119.4578,119.8347,105163.0
2025-03-13 12:30:00,120.76,121.12,120.63,121.02,19867.0,119.7752,120.1322,119.6462,120.0331,19867.0
2025-03-13 13:00:00,121.03,121.25,120.18,120.19,13177.0,120.043,120.2612,119.1999,119.2098,13177.0
2025-03-13 13:30:00,120.14,120.26,119.98,120.18,27229.0,119.1602,119.2793,119.0015,119.1999,27229.0
2025-03-13 14:00:00,120.17,120.79,120.16,120.39,40163.0,119.19,119.8049,119.1801,119.4082,40163.0
2025-03-13 14:30:00,120.39,120.58,120.29,120.42,81750.0,119.4082,119.5966,119.309,119.438,81750.0
2025-03-13 15:00:00,120.42,120.51,119.96,120.03,64269.0,119.438,119.5272,118.9817,119.0511,64269.0
2025-03-13 15:30:00,120.08,120.15,119.12,119.44,281117.0,119.1007,119.1702,118.1486,118.4659,281117.0
2025-03-14 09:30:00,120.03,120.91,119.44,120.78,25755.0,119.0511,119.924,118.4659,119.795,25755.0
2025-03-14 10:00:00,120.7,120.95,119.9,120.94,43825.0,119.7157,119.9636,118.9222,119.9537,43825.0
2025-03-14 10:30:00,120.93,121.35,120.74,121.3,19210.0,119.9438,120.3604,119.7553,120.3108,19210.0
2025-03-14 11:00:00,121.29,121.44,120.95,121.22,23555.0,120.3009,120.4496,119.9636,120.2314,23555.0
2025-03-14 11:30:00,121.29,121.48,121.2,121.46,15236.0,120.3009,120.4893,120.2116,120.4695,15236.0
2025-03-14 12:00:00,121.48,121.51,121.24,121.36,26064.0,120.4893,120.5191,120.2513,120.3703,26064.0
2025-03-14 12:30:00,121.31,121.84,121.31,121.76,8309.0,120.3207,120.8464,120.3207,120.767,8309.0
2025-03-14 13:00:00,121.81,121.98,121.74,121.95,11389.0,120.8166,120.9852,120.7472,120.9555,11389.0
2025-03-14 13:30:00,121.95,121.99,121.61,121.66,9691.0,120.9555,120.9951,120.6182,120.6678,9691.0
2025-03-14 14:00:00,121.7,121.78,121.59,121.63,20216.0,120.7075,120.7869,120.5984,120.6381,20216.0
2025-03-14 14:30:00,121.68,122.12,121.68,122.06,14512.0,120.6877,121.1241,120.6877,121.0646,14512.0
2025-03-14 15:00:00,122.13,122.37,121.97,122.18,25877.0,121.134,121.372,120.9753,121.1836,25877.0
2025-03-14 15:30:00,122.19,122.44,121.98,122.0,141531.0,121.1935,121.4415,120.9852,121.0051,141531.0
2025-03-17 09:30:00,121.87,123.66,121.87,123.13,66859.0,120.8761,122.6515,120.8761,122.1259,66859.0
2025-03-17 10:00:00,123.26,123.67,123.11,123.67,36078.0,122.2548,122.6614,122.106,122.6614,36078.0
2025-03-17 10:30:00,123.69,123.87,123.21,123.33,35178.0,122.6813,122.8598,122.2052,122.3242,35178.0
2025-03-17 11:00:00,123.35,123.48,123.18,123.2,23261.0,122.3441,122.473,122.1754,122.1953,23261.0
2025-03-17 11:30:00,123.26,123.26,122.84,122.94,37302.0,122.2548,122.2548,121.8382,121.9374,37302.0
2025-03-17 12:00:00,122.97,123.18,122.79,123.18,24101.0,121.9672,122.1754,121.7886,122.1754,24101.0
2025-03-17 12:30:00,123.11,123.28,123.01,123.19,18715.0,122.106,122.2746,122.0068,122.1854,18715.0
2025-03-17 13:00:00,123.18,123.4,123.1,123.32,19012.0,122.1754,122.3937,122.0961,122.3143,19012.0
2025-03-17 13:30:00,123.32,123.47,123.25,123.43,22055.0,122.3143,122.4631,122.2449,122.4234,22055.0
2025-03-17 14:00:00,123.45,123.65,123.35,123.4,24162.0,122.4432,122.6416,122.3441,122.3937,24162.0
2025-03-17 14:30:00,123.38,123.65,123.31,123.34,34887.0,122.3738,122.6416,122.3044,122.3341,34887.0
2025-03-17 15:00:00,123.34,123.56,123.24,123.5,43217.0,122.3341,122.5523,122.235,122.4928,43217.0
2025-03-17 15:30:00,123.48,123.77,123.4,123.48,164930.0,122.473,122.7606,122.3937,122.473,164930.0
2025-03-18 09:30:00,123.4,123.68,122.61,123.4,21575.0,122.3937,122.6714,121.6101,122.3937,21575.0
2025-03-18 10:00:00,123.39,123.98,123.25,123.6,28807.0,122.3837,122.9689,122.2449,122.592,28807.0
2025-03-18 10:30:00,123.59,123.92,123.49,123.53,38906.0,122.5821,122.9094,122.4829,122.5226,38906.0
2025-03-18 11:00:00,123.62,123.74,122.81,122.92,43865.0,122.6119,122.7309,121.8085,121.9176,43865.0
2025-03-18 11:30:00,122.92,123.35,122.91,123.17,32066.0,121.9176,122.3441,121.9076,122.1655,32066.0
2025-03-18 12:00:00,123.23,123.45,122.94,123.14,33483.0,122.225,122.4432,121.9374,122.1358,33483.0
2025-03-18 12:30:00,123.14,123.27,122.91,122.95,53305.0,122.1358,122.2647,121.9076,121.9473,53305.0
2025-03-18 13:00:00,122.96,123.5,122.95,123.49,26071.0,121.9572,122.4928,121.9473,122.4829,26071.0
2025-03-18 13:30:00,123.49,123.72,123.39,123.59,28371.0,122.4829,122.711,122.3837,122.5821,28371.0
2025-03-18 14:00:00,123.6,123.91,123.59,123.64,28244.0,122.592,122.8995,122.5821,122.6317,28244.0
2025-03-18 14:30:00,123.63,123.94,123.62,123.69,57774.0,122.6218,122.9292,122.6119,122.6813,57774.0
2025-03-18 15:00:00,123.72,123.98,123.61,123.89,27012.0,122.711,122.9689,122.6019,122.8797,27012.0
2025-03-18 15:30:00,123.93,124.18,123.79,123.98,183614.0,122.9193,123.1673,122.7805,122.9689,183614.0
2025-03-19 09:30:00,123.75,124.85,123.75,123.93,31465.0,122.7408,123.8318,122.7408,122.9193,31465.0
2025-03-19 10:00:00,123.98,124.74,123.79,124.55,24437.0,122.9689,123.7227,122.7805,123.5343,24437.0
2025-03-19 10:30:00,124.47,124.61,124.25,124.46,14438.0,123.4549,123.5938,123.2367,123.445,14438.0
2025-03-19 11:00:00,124.5,124.56,124.25,124.35,21216.0,123.4847,123.5442,123.2367,123.3359,21216.0
2025-03-19 11:30:00,124.33,124.57,124.26,124.41,8461.0,123.3161,123.5541,123.2466,123.3954,8461.0
2025-03-19 12:00:00,124.43,124.6,124.33,124.42,9305.0,123.4153,123.5839,123.3161,123.4053,9305.0
2025-03-19 12:30:00,124.47,124.68,124.3,124.32,12541.0,123.4549,123.6632,123.2863,123.3061,12541.0
2025-03-19 13:00:00,124.32,124.35,123.96,124.01,49595.0,123.3061,123.3359,122.9491,122.9987,49595.0
2025-03-19 13:30:00,123.99,124.13,123.66,123.66,63314.0,122.9788,123.1177,122.6515,122.6515,63314.0
2025-03-19 14:00:00,123.58,124.34,123.42,124.2,30084.0,122.5722,123.326,122.4135,123.1871,30084.0
2025-03-19 14:30:00,124.23,124.8,124.21,124.62,30461.0,123.2169,123.7822,123.197,123.6037,30461.0
2025-03-19 15:00:00,124.66,124.9,124.47,124.62,40746.0,123.6434,123.8814,123.4549,123.6037,40746.0
2025-03-19 15:30:00,124.6,125.01,124.48,124.59,132785.0,123.5839,123.9905,123.4648,123.5739,132785.0
2025-03-20 09:30:00,123.54,124.67,123.48,124.48,57597.0,122.5325,123.6533,122.473,123.4648,57597.0
2025-03-20 10:00:00,124.32,124.86,124.29,124.86,16029.0,123.3061,123.8417,123.2764,123.8417,16029.0
2025-03-20 10:30:00,124.78,124.78,124.43,124.51,10881.0,123.7624,123.7624,123.4153,123.4946,10881.0
2025-03-20 11:00:00,124.53,124.68,124.44,124.62,17792.0,123.5144,123.6632,123.4252,123.6037,17792.0
2025-03-20 11:30:00,124.61,124.61,124.12,124.13,20540.0,123.5938,123.5938,123.1078,123.1177,20540.0
2025-03-20 12:00:00,124.13,124.26,123.53,123.53,50745.0,123.1177,123.2466,122.5226,122.5226,50745.0
2025-03-20 12:30:00,123.6,123.69,122.56,122.58,45479.0,122.592,122.6813,121.5605,121.5803,45479.0
2025-03-20 13:00:00,122.59,122.76,122.12,122.15,33757.0,121.5903,121.7589,121.1241,121.1538,33757.0
2025-03-20 13:30:00,122.15,122.41,121.82,121.88,45256.0,121.1538,121.4117,120.8265,120.886,45256.0
2025-03-20 14:00:00,121.92,122.0,121.69,121.88,45923.0,120.9257,121.0051,120.6976,120.886,45923.0
2025-03-20 14:30:00,121.82,121.85,121.39,121.56,51816.0,120.8265,120.8563,120.4,120.5687,51816.0
2025-03-20 15:00:00,121.63,121.79,121.26,121.52,54808.0,120.6381,120.7968,120.2711,120.529,54808.0
2025-03-20 15:30:00,121.47,121.52,120.51,120.71,242668.0,120.4794,120.529,119.5272,119.7256,242668.0
2025-03-21 09:30:00,119.69,120.54,117.7,118.43,213834.0,118.7139,119.557,116.7401,117.4642,213834.0
2025-03-21 10:00:00,118.32,118.96,118.08,118.96,75154.0,117.3551,117.9899,117.117,117.9899,75154.0
2025-03-21 10:30:00,118.97,119.45,118.68,119.33,20296.0,117.9998,118.4759,117.7121,118.3568,20296.0
2025-03-21 11:00:00,119.33,119.52,118.94,119.04,27254.0,118.3568,118.5453,117.97,118.0692,27254.0
2025-03-21 11:30:00,119.09,119.13,118.78,118.96,24508.0,118.1188,118.1585,117.8113,117.9899,24508.0
2025-03-21 12:00:00,118.91,119.62,118.91,119.46,25599.0,117.9403,118.6445,117.9403,118.4858,25599.0
2025-03-21 12:30:00,119.36,119.37,118.96,119.36,20452.0,118.3866,118.3965,117.9899,118.3866,20452.0
2025-03-21 13:00:00,119.34,119.34,118.92,118.93,14995.0,118.3668,118.3668,117.9502,117.9601,14995.0
2025-03-21 13:30:00,118.94,119.54,118.82,119.42,30838.0,117.97,118.5651,117.851,118.4461,30838.0
2025-03-21 14:00:00,119.39,119.47,119.01,119.06,46395.0,118.4164,118.4957,118.0395,118.089,46395.0
2025-03-21 14:30:00,119.06,119.5,119.06,119.41,39833.0,118.089,118.5255,118.089,118.4362,39833.0
2025-03-21 15:00:00,119.37,119.37,119.0,119.15,69954.0,118.3965,118.3965,118.0295,118.1783,69954.0
2025-03-21 15:30:00,119.15,119.39,118.76,118.79,272105.0,118.1783,118.4164,117.7915,117.8212,272105.0
2025-03-24 09:30:00,119.2,120.66,119.2,120.3,26530.0,118.2279,119.676,118.2279,119.3189,26530.0
2025-03-24 10:00:00,120.3,120.91,120.3,120.47,20382.0,119.3189,119.924,119.3189,119.4875,20382.0
2025-03-24 10:30:00,120.42,121.02,120.35,121.02,14717.0,119.438,120.0331,119.3685,120.0331,14717.0
2025-03-24 11:00:00,121.02,121.07,120.35,120.35,22916.0,120.0331,120.0827,119.3685,119.3685,22916.0
2025-03-24 11:30:00,120.4,120.46,120.06,120.46,19008.0,119.4181,119.4776,119.0809,119.4776,19008.0
2025-03-24 12:00:00,120.47,120.69,120.47,120.56,11211.0,119.4875,119.7058,119.4875,119.5768,11211.0
2025-03-24 12:30:00,120.54,120.54,120.21,120.22,9384.0,119.557,119.557,119.2297,119.2396,9384.0
2025-03-24 13:00:00,120.23,120.47,120.16,120.27,13308.0,119.2495,119.4875,119.1801,119.2892,13308.0
2025-03-24 13:30:00,120.36,120.52,120.3,120.36,17003.0,119.3784,119.5371,119.3189,119.3784,17003.0
2025-03-24 14:00:00,120.4,120.4,119.74,119.82,25849.0,119.4181,119.4181,118.7635,118.8428,25849.0
2025-03-24 14:30:00,119.8,120.57,119.75,120.57,12412.0,118.823,119.5867,118.7734,119.5867,12412.0
2025-03-24 15:00:00,120.59,120.72,120.48,120.65,21397.0,119.6066,119.7355,119.4975,119.6661,21397.0
2025-03-24 15:30:00,120.61,120.9,120.52,120.67,142840.0,119.6264,119.914,119.5371,119.6859,142840.0
2025-03-25 09:30:00,120.62,120.96,119.82,119.83,29180.0,119.6363,119.9735,118.8428,118.8528,29180.0
2025-03-25 10:00:00,119.76,119.89,119.36,119.79,90396.0,118.7833,118.9123,118.3866,118.8131,90396.0
2025-03-25 10:30:00,119.79,119.86,119.37,119.65,23225.0,118.8131,118.8825,118.3965,118.6742,23225.0
2025-03-25 11:00:00,119.62,119.67,119.2,119.29,18935.0,118.6445,118.6941,118.2279,118.3172,18935.0
2025-03-25 11:30:00,119.28,119.29,118.66,118.81,68116.0,118.3072,118.3172,117.6923,117.8411,68116.0
2025-03-25 12:00:00,118.79,118.83,118.47,118.48,30873.0,117.8212,117.8609,117.5039,117.5138,30873.0
2025-03-25 12:30:00,118.59,118.7,118.33,118.46,12092.0,117.6229,117.732,117.365,117.4939,12092.0
2025-03-25 13:00:00,118.5,118.61,118.23,118.23,16046.0,117.5336,117.6427,117.2658,117.2658,16046.0
2025-03-25 13:30:00,118.26,118.52,118.18,118.39,24689.0,117.2956,117.5534,117.2162,117.4245,24689.0
2025-03-25 14:00:00,118.39,118.49,118.24,118.31,18647.0,117.4245,117.5237,117.2757,117.3452,18647.0
2025-03-25 14:30:00,118.31,118.44,118.18,118.36,24964.0,117.3452,117.4741,117.2162,117.3948,24964.0
2025-03-25 15:00:00,118.34,118.53,118.26,118.32,140438.0,117.3749,117.5634,117.2956,117.3551,140438.0
2025-03-25 15:30:00,118.33,118.58,117.55,117.8,477167.0,117.365,117.613,116.5914,116.8393,477167.0
2025-03-26 09:30:00,118.11,119.08,117.99,118.6,251662.0,117.1468,118.1089,117.0278,117.6328,251662.0
2025-03-26 10:00:00,118.62,119.43,118.58,119.08,141835.0,117.6526,118.456,117.613,118.1089,141835.0
2025-03-26 10:30:00,118.94,119.07,118.72,118.87,43094.0,117.97,118.099,117.7518,117.9006,43094.0
2025-03-26 11:00:00,118.87,119.02,118.51,118.56,73338.0,117.9006,118.0494,117.5435,117.5931,73338.0
2025-03-26 11:30:00,118.61,118.71,118.39,118.55,91836.0,117.6427,117.7419,117.4245,117.5832,91836.0
2025-03-26 12:00:00,118.53,118.76,118.53,118.68,82414.0,117.5634,117.7915,117.5634,117.7121,82414.0
2025-03-26 12:30:00,118.7,118.84,118.48,118.59,63480.0,117.732,117.8708,117.5138,117.6229,63480.0
2025-03-26 13:00:00,118.54,118.68,118.12,118.12,64612.0,117.5733,117.7121,117.1567,117.1567,64612.0
2025-03-26 13:30:00,118.11,118.69,118.11,118.39,42078.0,117.1468,117.7221,117.1468,117.4245,42078.0
2025-03-26 14:00:00,118.51,119.18,118.5,118.83,30797.0,117.5435,118.2081,117.5336,117.8609,30797.0
2025-03-26 14:30:00,118.83,119.08,118.75,118.75,24972.0,117.8609,118.1089,117.7816,117.7816,24972.0
2025-03-26 15:00:00,118.76,118.85,118.43,118.49,66974.0,117.7915,117.8808,117.4642,117.5237,66974.0
2025-03-26 15:30:00,118.5,118.79,118.28,118.42,370523.0,117.5336,117.8212,117.3154,117.4543,370523.0
2025-03-27 09:30:00,118.5,119.08,117.66,119.08,160629.0,117.5336,118.1089,116.7005,118.1089,160629.0
2025-03-27 10:00:00,118.95,120.23,118.9,119.98,158317.0,117.9799,119.2495,117.9303,119.0015,158317.0
2025-03-27 10:30:00,119.97,120.23,119.78,120.0,37878.0,118.9916,119.2495,118.8032,119.0214,37878.0
2025-03-27 11:00:00,119.99,120.45,119.95,119.96,54649.0,119.0115,119.4677,118.9718,118.9817,54649.0
2025-03-27 11:30:00,119.99,120.11,119.13,119.26,29365.0,119.0115,119.1305,118.1585,118.2874,29365.0
2025-03-27 12:00:00,119.34,119.8,119.23,119.8,66441.0,118.3668,118.823,118.2577,118.823,66441.0
2025-03-27 12:30:00,119.78,119.98,119.68,119.74,37376.0,118.8032,119.0015,118.704,118.7635,37376.0
2025-03-27 13:00:00,119.69,119.69,119.49,119.53,25185.0,118.7139,118.7139,118.5155,118.5552,25185.0
2025-03-27 13:30:00,119.56,119.61,119.13,119.24,28821.0,118.585,118.6346,118.1585,118.2676,28821.0
2025-03-27 14:00:00,119.23,120.25,119.22,120.09,52787.0,118.2577,119.2693,118.2477,119.1106,52787.0
2025-03-27 14:30:00,120.14,120.64,120.0,120.63,61631.0,119.1602,119.6562,119.0214,119.6462,61631.0
2025-03-27 15:00:00,120.67,121.64,120.45,121.56,173156.0,119.6859,120.648,119.4677,120.5687,173156.0
2025-03-27 15:30:00,121.57,121.57,120.43,120.53,304796.0,120.5786,120.5786,119.4479,119.5471,304796.0
2025-03-28 09:30:00,120.07,120.71,119.75,120.0,57127.0,119.0908,119.7256,118.7734,119.0214,57127.0
2025-03-28 10:00:00,119.92,120.32,119.43,119.63,52897.0,118.942,119.3388,118.456,118.6544,52897.0
2025-03-28 10:30:00,119.53,119.61,118.2,118.73,36564.0,118.5552,118.6346,117.2361,117.7617,36564.0
2025-03-28 11:00:00,118.62,118.85,118.46,118.59,31241.0,117.6526,117.8808,117.4939,117.6229,31241.0
2025-03-28 11:30:00,118.62,119.11,118.55,118.9,16175.0,117.6526,118.1386,117.5832,117.9303,16175.0
2025-03-28 12:00:00,118.9,119.06,118.51,118.65,21403.0,117.9303,118.089,117.5435,117.6824,21403.0
2025-03-28 12:30:00,118.59,119.0,118.55,118.81,11236.0,117.6229,118.0295,117.5832,117.8411,11236.0
2025-03-28 13:00:00,118.75,118.79,118.41,118.41,14869.0,117.7816,117.8212,117.4443,117.4443,14869.0
2025-03-28 13:30:00,118.38,118.64,118.38,118.53,11829.0,117.4146,117.6725,117.4146,117.5634,11829.0
2025-03-28 14:00:00,118.61,118.68,118.0,118.06,14304.0,117.6427,117.7121,117.0377,117.0972,14304.0
2025-03-28 14:30:00,118.04,118.47,117.98,118.47,18770.0,117.0774,117.5039,117.0179,117.5039,18770.0
2025-03-28 15:00:00,118.43,118.66,118.27,118.41,33456.0,117.4642,117.6923,117.3055,117.4443,33456.0
2025-03-28 15:30:00,118.46,118.87,118.21,118.42,140704.0,117.4939,117.9006,117.246,117.4543,140704.0
2025-03-31 09:30:00,118.16,119.07,117.75,118.56,45821.0,117.1964,118.099,116.7897,117.5931,45821.0
2025-03-31 10:00:00,118.57,118.68,117.92,118.26,21353.0,117.603,117.7121,116.9583,117.2956,21353.0
2025-03-31 10:30:00,118.22,118.86,118.21,118.45,11373.0,117.2559,117.8907,117.246,117.484,11373.0
2025-03-31 11:00:00,118.45,118.8,118.38,118.39,13569.0,117.484,117.8312,117.4146,117.4245,13569.0
2025-03-31 11:30:00,118.5,118.71,118.1,118.14,22720.0,117.5336,117.7419,117.1369,117.1765,22720.0
2025-03-31 12:00:00,118.23,118.27,117.86,118.2,27266.0,117.2658,117.3055,116.8988,117.2361,27266.0
2025-03-31 12:30:00,118.14,118.27,118.03,118.17,18543.0,117.1765,117.3055,117.0674,117.2063,18543.0
2025-03-31 13:00:00,118.12,118.58,117.94,118.09,19600.0,117.1567,117.613,116.9782,117.127,19600.0
2025-03-31 13:30:00,118.14,118.32,118.08,118.2,14289.0,117.1765,117.3551,117.117,117.2361,14289.0
2025-03-31 14:00:00,118.19,118.86,118.13,118.57,21561.0,117.2261,117.8907,117.1666,117.603,21561.0
2025-03-31 14:30:00,118.62,118.87,118.61,118.69,20294.0,117.6526,117.9006,117.6427,117.7221,20294.0
2025-03-31 15:00:00,118.7,119.43,118.7,119.09,34202.0,117.732,118.456,117.732,118.1188,34202.0
2025-03-31 15:30:00,119.1,119.86,119.07,119.14,101944.0,118.1287,118.8825,118.099,118.1684,101944.0
2025-04-01 09:30:00,116.0,118.18,115.85,116.9,77638.0,115.054,117.2162,114.9052,115.9467,77638.0
2025-04-01 10:00:00,116.82,117.5,116.56,117.27,62093.0,115.8673,116.5418,115.6094,116.3136,62093.0
2025-04-01 10:30:00,117.31,118.2,117.16,118.09,48452.0,116.3533,117.2361,116.2045,117.127,48452.0
2025-04-01 11:00:00,118.02,118.52,117.99,118.15,33347.0,117.0575,117.5534,117.0278,117.1865,33347.0
2025-04-01 11:30:00,118.14,118.4,118.11,118.4,21250.0,117.1765,117.4344,117.1468,117.4344,21250.0
2025-04-01 12:00:00,118.38,118.6,118.17,118.17,22967.0,117.4146,117.6328,117.2063,117.2063,22967.0
2025-04-01 12:30:00,118.13,118.21,117.88,118.18,17323.0,117.1666,117.246,116.9187,117.2162,17323.0
2025-04-01 13:00:00,118.15,118.23,117.86,117.99,21925.0,117.1865,117.2658,116.8988,117.0278,21925.0
2025-04-01 13:30:00,117.99,118.08,117.89,117.98,23565.0,117.0278,117.117,116.9286,117.0179,23565.0
2025-04-01 14:00:00,117.98,117.98,117.45,117.45,75692.0,117.0179,117.0179,116.4922,116.4922,75692.0
2025-04-01 14:30:00,117.47,117.78,117.35,117.76,49493.0,116.512,116.8195,116.393,116.7996,49493.0
2025-04-01 15:00:00,117.8,118.15,117.77,118.08,57561.0,116.8393,117.1865,116.8096,117.117,57561.0
2025-04-01 15:30:00,118.08,118.75,118.02,118.48,196634.0,117.117,117.7816,117.0575,117.5138,196634.0
2025-04-02 09:30:00,117.72,119.02,117.35,117.47,44439.0,116.76,118.0494,116.393,116.512,44439.0
2025-04-02 10:00:00,117.4,118.78,117.4,118.71,26422.0,116.4426,117.8113,116.4426,117.7419,26422.0
2025-04-02 10:30:00,118.76,119.23,118.65,119.09,16833.0,117.7915,118.2577,117.6824,118.1188,16833.0
2025-04-02 11:00:00,119.09,119.63,119.01,119.34,31480.0,118.1188,118.6544,118.0395,118.3668,31480.0
2025-04-02 11:30:00,119.37,119.61,119.29,119.58,22087.0,118.3965,118.6346,118.3172,118.6048,22087.0
2025-04-02 12:00:00,119.54,119.85,119.49,119.74,15680.0,118.5651,118.8726,118.5155,118.7635,15680.0
2025-04-02 12:30:00,119.76,120.14,119.64,120.02,13614.0,118.7833,119.1602,118.6643,119.0412,13614.0
2025-04-02 13:00:00,120.03,120.39,120.02,120.31,14916.0,119.0511,119.4082,119.0412,119.3288,14916.0
2025-04-02 13:30:00,120.27,120.27,119.76,120.07,12440.0,119.2892,119.2892,118.7833,119.0908,12440.0
2025-04-02 14:00:00,120.05,120.11,119.74,119.75,24559.0,119.071,119.1305,118.7635,118.7734,24559.0
2025-04-02 14:30:00,119.73,120.19,119.7,119.7,32610.0,118.7536,119.2098,118.7238,118.7238,32610.0
2025-04-02 15:00:00,119.74,120.1,119.73,119.93,33141.0,118.7635,119.1206,118.7536,118.9519,33141.0
2025-04-02 15:30:00,119.97,120.53,119.97,120.06,127216.0,118.9916,119.5471,118.9916,119.0809,127216.0
2025-04-03 09:30:00,118.62,120.03,118.0,118.2,110376.0,117.6526,119.0511,117.0377,117.2361,110376.0
2025-04-03 10:00:00,118.03,118.34,117.25,117.8,97250.0,117.0674,117.3749,116.2938,116.8393,97250.0
2025-04-03 10:30:00,117.8,118.23,117.45,117.58,51750.0,116.8393,117.2658,116.4922,116.6211,51750.0
2025-04-03 11:00:00,117.57,118.31,117.51,118.02,38948.0,116.6112,117.3452,116.5517,117.0575,38948.0
2025-04-03 11:30:00,118.02,118.52,117.93,118.22,28389.0,117.0575,117.5534,116.9683,117.2559,28389.0
2025-04-03 12:00:00,118.23,119.17,118.22,119.17,33914.0,117.2658,118.1981,117.2559,118.1981,33914.0
2025-04-03 12:30:00,119.21,119.21,118.26,118.61,50308.0,118.2378,118.2378,117.2956,117.6427,50308.0
2025-04-03 13:00:00,118.61,118.88,118.13,118.35,40575.0,117.6427,117.9105,117.1666,117.3848,40575.0
2025-04-03 13:30:00,118.34,118.66,118.07,118.58,46171.0,117.3749,117.6923,117.1071,117.613,46171.0
2025-04-03 14:00:00,118.6,118.8,118.36,118.8,31956.0,117.6328,117.8312,117.3948,117.8312,31956.0
2025-04-03 14:30:00,118.85,119.2,118.62,119.08,47304.0,117.8808,118.2279,117.6526,118.1089,47304.0
2025-04-03 15:00:00,119.04,119.17,118.43,118.79,43865.0,118.0692,118.1981,117.4642,117.8212,43865.0
2025-04-03 15:30:00,118.79,118.99,118.61,118.71,155055.0,117.8212,118.0196,117.6427,117.7419,155055.0
2025-04-04 09:30:00,119.1,119.8,117.5,119.55,78249.0,118.1287,118.823,116.5418,118.575,78249.0
2025-04-04 10:00:00,119.56,119.56,118.5,118.6,45409.0,118.585,118.585,117.5336,117.6328,45409.0
2025-04-04 10:30:00,118.48,118.77,116.8,117.98,32701.0,117.5138,117.8014,115.8475,117.0179,32701.0
2025-04-04 11:00:00,117.96,119.92,117.89,118.56,42248.0,116.998,118.942,116.9286,117.5931,42248.0
2025-04-04 11:30:00,118.57,118.78,117.85,118.02,38083.0,117.603,117.8113,116.8889,117.0575,38083.0
2025-04-04 12:00:00,118.02,118.56,117.57,117.95,32347.0,117.0575,117.5931,116.6112,116.9881,32347.0
2025-04-04 12:30:00,118.0,118.15,117.31,117.31,26577.0,117.0377,117.1865,116.3533,116.3533,26577.0
2025-04-04 13:00:00,117.29,117.67,116.38,117.16,34484.0,116.3335,116.7104,115.4309,116.2045,34484.0
2025-04-04 13:30:00,117.14,117.7,116.81,117.54,36582.0,116.1847,116.7401,115.8574,116.5814,36582.0
2025-04-04 14:00:00,117.49,117.65,116.61,116.66,31348.0,116.5318,116.6905,115.659,115.7086,31348.0
2025-04-04 14:30:00,116.73,117.01,116.39,116.85,31170.0,115.778,116.0558,115.4408,115.8971,31170.0
2025-04-04 15:00:00,116.81,117.75,116.59,117.32,65335.0,115.8574,116.7897,115.6392,116.3632,65335.0
2025-04-04 15:30:00,117.29,118.12,116.61,116.81,272702.0,116.3335,117.1567,115.659,115.8574,272702.0
2025-04-07 09:30:00,113.77,114.09,108.96,110.4,111135.0,112.8422,113.1596,108.0714,109.4997,111135.0
2025-04-07 10:00:00,110.4,114.8,109.09,111.06,119065.0,109.4997,113.8638,108.2004,110.1543,119065.0
2025-04-07 10:30:00,110.98,112.16,109.09,111.4,67053.0,110.0749,111.2453,108.2004,110.4915,67053.0
2025-04-07 11:00:00,111.4,112.05,108.86,109.12,174678.0,110.4915,111.1362,107.9722,108.2301,174678.0
2025-04-07 11:30:00,109.17,111.41,109.17,110.72,47765.0,108.2797,110.5014,108.2797,109.8171,47765.0
2025-04-07 12:00:00,110.72,110.72,109.6,110.18,37872.0,109.8171,109.8171,108.7062,109.2815,37872.0
2025-04-07 12:30:00,110.17,110.61,109.38,109.6,41566.0,109.2715,109.708,108.488,108.7062,41566.0
2025-04-07 13:00:00,109.53,111.14,109.45,111.14,66090.0,108.6368,110.2336,108.5574,110.2336,66090.0
2025-04-07 13:30:00,111.03,112.08,110.55,111.71,37723.0,110.1245,111.166,109.6484,110.799,37723.0
2025-04-07 14:00:00,111.89,112.01,110.75,110.75,48849.0,110.9775,111.0965,109.8468,109.8468,48849.0
2025-04-07 14:30:00,110.83,111.29,110.61,110.65,50199.0,109.9262,110.3824,109.708,109.7476,50199.0
2025-04-07 15:00:00,110.83,111.25,110.23,110.3,91342.0,109.9262,110.3427,109.3311,109.4005,91342.0
2025-04-07 15:30:00,110.42,111.44,109.94,110.35,234450.0,109.5195,110.5312,109.0434,109.4501,234450.0
2025-04-08 09:30:00,113.04,113.43,111.51,112.83,64237.0,112.1181,112.505,110.6006,111.9099,64237.0
2025-04-08 10:00:00,113.07,114.19,112.65,113.69,65566.0,112.1479,113.2588,111.7313,112.7628,65566.0
2025-04-08 10:30:00,113.71,113.98,112.92,113.04,37682.0,112.7827,113.0505,111.9991,112.1181,37682.0
2025-04-08 11:00:00,113.02,113.3,112.09,112.5,64988.0,112.0983,112.376,111.1759,111.5825,64988.0
2025-04-08 11:30:00,112.48,113.29,112.48,113.23,20916.0,111.5627,112.3661,111.5627,112.3066,20916.0
2025-04-08 12:00:00,113.23,113.37,111.93,112.63,87792.0,112.3066,112.4454,111.0172,111.7115,87792.0
2025-04-08 12:30:00,112.8,112.88,110.76,110.76,62343.0,111.8801,111.9594,109.8567,109.8567,62343.0
2025-04-08 13:00:00,110.8,110.8,108.94,109.0,53492.0,109.8964,109.8964,108.0516,108.1111,53492.0
2025-04-08 13:30:00,109.01,109.67,108.74,109.07,60868.0,108.121,108.7756,107.8532,108.1805,60868.0
2025-04-08 14:00:00,109.06,109.27,107.6,107.7,127488.0,108.1706,108.3789,106.7225,106.8217,127488.0
2025-04-08 14:30:00,107.7,108.72,107.64,107.65,112439.0,106.8217,107.8334,106.7622,106.7721,112439.0
2025-04-08 15:00:00,107.66,107.77,106.3,106.76,192159.0,106.782,106.8911,105.4331,105.8894,192159.0
2025-04-08 15:30:00,106.75,106.87,104.62,105.54,385221.0,105.8794,105.9985,103.7668,104.6793,385221.0
2025-04-09 09:30:00,104.76,106.44,104.01,105.52,89074.0,103.9057,105.572,103.1618,104.6595,89074.0
2025-04-09 10:00:00,105.52,106.52,104.78,105.49,84501.0,104.6595,105.6513,103.9255,104.6297,84501.0
2025-04-09 10:30:00,105.38,106.25,104.71,104.78,81813.0,104.5206,105.3835,103.8561,103.9255,81813.0
2025-04-09 11:00:00,104.78,105.62,104.68,105.41,61327.0,103.9255,104.7586,103.8263,104.5504,61327.0
2025-04-09 11:30:00,105.41,105.63,104.67,104.79,60548.0,104.5504,104.7686,103.8164,103.9354,60548.0
2025-04-09 12:00:00,104.81,106.41,104.81,105.95,50041.0,103.9553,105.5422,103.9553,105.086,50041.0
2025-04-09 12:30:00,105.9,106.6,105.85,106.26,31763.0,105.0364,105.7307,104.9868,105.3934,31763.0
2025-04-09 13:00:00,106.31,112.64,105.87,111.24,90816.0,105.443,111.7214,105.0066,110.3328,90816.0
2025-04-09 13:30:00,111.45,114.0,110.79,114.0,69296.0,110.5411,113.0703,109.8865,113.0703,69296.0
2025-04-09 14:00:00,114.0,114.78,112.73,113.86,119530.0,113.0703,113.8439,111.8107,112.9315,119530.0
2025-04-09 14:30:00,113.7,114.3,111.38,111.4,99526.0,112.7728,113.3679,110.4717,110.4915,99526.0
2025-04-09 15:00:00,111.39,113.42,111.2,113.19,119165.0,110.4816,112.495,110.2931,112.2669,119165.0
2025-04-09 15:30:00,113.19,114.12,112.77,113.88,306384.0,112.2669,113.1893,111.8503,112.9513,306384.0
2025-04-10 09:30:00,112.6,113.85,111.86,113.68,79566.0,111.6817,112.9215,110.9478,112.7529,79566.0
2025-04-10 10:00:00,113.72,113.78,112.31,112.39,32394.0,112.7926,112.8521,111.3941,111.4734,32394.0
2025-04-10 10:30:00,112.53,112.98,111.26,111.26,25049.0,111.6123,112.0586,110.3527,110.3527,25049.0
2025-04-10 11:00:00,111.31,111.78,110.98,111.28,24323.0,110.4022,110.8684,110.0749,110.3725,24323.0
2025-04-10 11:30:00,111.18,111.36,110.15,110.15,29646.0,110.2733,110.4518,109.2517,109.2517,29646.0
2025-04-10 12:00:00,110.39,110.58,108.99,109.31,34305.0,109.4897,109.6782,108.1012,108.4186,34305.0
2025-04-10 12:30:00,109.3,111.22,109.29,110.94,31225.0,108.4086,110.313,108.3987,110.0353,31225.0
2025-04-10 13:00:00,110.94,112.19,109.39,110.71,54554.0,110.0353,111.2751,108.4979,109.8071,54554.0
2025-04-10 13:30:00,110.58,112.72,110.58,112.25,57344.0,109.6782,111.8007,109.6782,111.3346,57344.0
2025-04-10 14:00:00,112.0,113.03,111.48,112.86,30805.0,111.0866,112.1082,110.5709,111.9396,30805.0
2025-04-10 14:30:00,112.86,113.6,112.22,112.93,125745.0,111.9396,112.6736,111.3048,112.009,125745.0
2025-04-10 15:00:00,112.91,113.91,112.67,112.86,142667.0,111.9892,112.981,111.7512,111.9396,142667.0
2025-04-10 15:30:00,112.86,113.44,111.64,113.26,197853.0,111.9396,112.5149,110.7296,112.3363,197853.0
2025-04-11 09:30:00,113.69,114.67,112.73,113.21,44062.0,112.7628,113.7348,111.8107,112.2868,44062.0
2025-04-11 10:00:00,113.43,113.84,112.23,112.43,28975.0,112.505,112.9116,111.3147,111.5131,28975.0
2025-04-11 10:30:00,112.3,112.61,111.6,111.81,38845.0,111.3842,111.6916,110.6899,110.8982,38845.0
2025-04-11 11:00:00,111.75,112.43,111.44,112.0,35816.0,110.8387,111.5131,110.5312,111.0866,35816.0
2025-04-11 11:30:00,112.06,112.79,111.99,112.77,16038.0,111.1461,111.8702,111.0767,111.8503,16038.0
2025-04-11 12:00:00,112.83,113.46,112.72,113.14,12866.0,111.9099,112.5347,111.8007,112.2173,12866.0
2025-04-11 12:30:00,113.26,114.38,113.26,113.94,10098.0,112.3363,113.4472,112.3363,113.0108,10098.0
2025-04-11 13:00:00,113.82,114.27,113.78,113.88,23548.0,112.8918,113.3381,112.8521,112.9513,23548.0
2025-04-11 13:30:00,113.95,115.35,113.71,114.86,20951.0,113.0207,114.4093,112.7827,113.9233,20951.0
2025-04-11 14:00:00,115.05,115.05,114.13,114.55,27618.0,114.1117,114.1117,113.1992,113.6158,27618.0
2025-04-11 14:30:00,114.57,114.83,114.31,114.41,24560.0,113.6357,113.8935,113.3778,113.477,24560.0
2025-04-11 15:00:00,114.35,115.01,114.32,114.75,36271.0,113.4175,114.0721,113.3877,113.8142,36271.0
2025-04-11 15:30:00,114.68,115.32,114.57,115.22,152601.0,113.7448,114.3795,113.6357,114.2804,152601.0
2025-04-14 09:30:00,116.44,116.75,115.76,116.12,98835.0,115.4904,115.7979,114.816,115.173,98835.0
2025-04-14 10:00:00,116.27,116.66,115.95,116.53,84818.0,115.3218,115.7086,115.0044,115.5797,84818.0
2025-04-14 10:30:00,116.44,116.8,116.13,116.74,49278.0,115.4904,115.8475,115.1829,115.788,49278.0
2025-04-14 11:00:00,116.84,116.92,116.13,116.2,35174.0,115.8871,115.9665,115.1829,115.2524,35174.0
2025-04-14 11:30:00,116.15,116.46,115.33,115.33,22436.0,115.2028,115.5102,114.3895,114.3895,22436.0
2025-04-14 12:00:00,115.27,116.16,115.23,115.81,16973.0,114.33,115.2127,114.2903,114.8655,16973.0
2025-04-14 12:30:00,115.99,116.31,115.89,115.89,11330.0,115.0441,115.3615,114.9449,114.9449,11330.0
2025-04-14 13:00:00,115.98,116.53,115.6,115.84,21511.0,115.0342,115.5797,114.6573,114.8953,21511.0
2025-04-14 13:30:00,115.95,116.16,115.7,115.84,65641.0,115.0044,115.2127,114.7564,114.8953,65641.0
2025-04-14 14:00:00,115.84,116.03,115.68,115.81,34152.0,114.8953,115.0838,114.7366,114.8655,34152.0
2025-04-14 14:30:00,115.82,116.1,115.45,115.94,76303.0,114.8755,115.1532,114.5085,114.9945,76303.0
2025-04-14 15:00:00,115.9,116.45,115.89,116.33,31112.0,114.9548,115.5003,114.9449,115.3813,31112.0
2025-04-14 15:30:00,116.37,116.85,116.15,116.23,109189.0,115.421,115.8971,115.2028,115.2821,109189.0
2025-04-15 09:30:00,116.22,117.1,116.1,116.81,47570.0,115.2722,116.145,115.1532,115.8574,47570.0
2025-04-15 10:00:00,116.74,117.23,116.38,116.53,39035.0,115.788,116.274,115.4309,115.5797,39035.0
2025-04-15 10:30:00,116.65,116.68,116.28,116.33,37989.0,115.6987,115.7285,115.3317,115.3813,37989.0
2025-04-15 11:00:00,116.37,116.57,115.98,116.04,40227.0,115.421,115.6193,115.0342,115.0937,40227.0
2025-04-15 11:30:00,116.04,116.23,115.86,115.86,14043.0,115.0937,115.2821,114.9151,114.9151,14043.0
2025-04-15 12:00:00,115.95,116.12,115.67,115.86,11717.0,115.0044,115.173,114.7267,114.9151,11717.0
2025-04-15 12:30:00,115.99,116.0,115.66,115.8,10739.0,115.0441,115.054,114.7168,114.8556,10739.0
2025-04-15 13:00:00,115.77,115.91,115.23,115.23,11584.0,114.8259,114.9647,114.2903,114.2903,11584.0
2025-04-15 13:30:00,115.36,115.45,115.08,115.12,7722.0,114.4192,114.5085,114.1415,114.1812,7722.0
2025-04-15 14:00:00,115.23,115.34,114.82,115.0,12229.0,114.2903,114.3994,113.8836,114.0622,12229.0
2025-04-15 14:30:00,115.0,115.26,114.83,115.26,22637.0,114.0622,114.32,113.8935,114.32,22637.0
2025-04-15 15:00:00,115.19,115.21,114.64,114.72,18305.0,114.2506,114.2704,113.7051,113.7844,18305.0
2025-04-15 15:30:00,114.82,114.82,114.28,114.29,106156.0,113.8836,113.8836,113.348,113.3579,106156.0
2025-04-16 09:30:00,114.34,114.69,113.98,114.23,18761.0,113.4075,113.7547,113.0505,113.2984,18761.0
2025-04-16 10:00:00,114.08,114.35,113.51,113.91,28114.0,113.1497,113.4175,112.5843,112.981,28114.0
2025-04-16 10:30:00,114.0,114.28,113.83,114.16,30715.0,113.0703,113.348,112.9017,113.229,30715.0
2025-04-16 11:00:00,114.12,114.69,114.04,114.53,12324.0,113.1893,113.7547,113.11,113.596,12324.0
2025-04-16 11:30:00,114.52,114.68,113.89,113.96,24567.0,113.5861,113.7448,112.9612,113.0306,24567.0
2025-04-16 12:00:00,113.98,114.03,113.73,113.73,16655.0,113.0505,113.1001,112.8025,112.8025,16655.0
2025-04-16 12:30:00,113.71,113.76,113.39,113.54,12652.0,112.7827,112.8323,112.4653,112.6141,12652.0
2025-04-16 13:00:00,113.61,113.88,113.53,113.71,17206.0,112.6835,112.9513,112.6041,112.7827,17206.0
2025-04-16 13:30:00,113.64,113.64,112.16,112.17,14287.0,112.7132,112.7132,111.2453,111.2552,14287.0
2025-04-16 14:00:00,112.32,112.57,111.9,112.3,12967.0,111.404,111.652,110.9874,111.3842,12967.0
2025-04-16 14:30:00,112.27,112.36,111.97,112.11,14803.0,111.3544,111.4437,111.0569,111.1957,14803.0
2025-04-16 15:00:00,112.12,112.14,111.54,111.55,26656.0,111.2056,111.2255,110.6304,110.6403,26656.0
2025-04-16 15:30:00,111.59,112.38,111.59,112.17,115774.0,110.68,111.4635,110.68,111.2552,115774.0
2025-04-17 09:30:00,112.72,113.87,112.41,113.83,58546.0,111.8007,112.9414,111.4933,112.9017,58546.0
2025-04-17 10:00:00,113.83,114.23,113.22,114.03,45588.0,112.9017,113.2984,112.2967,113.1001,45588.0
2025-04-17 10:30:00,114.11,114.14,113.59,113.59,20363.0,113.1794,113.2092,112.6637,112.6637,20363.0
2025-04-17 11:00:00,113.52,113.76,113.16,113.17,47608.0,112.5942,112.8323,112.2372,112.2471,47608.0
2025-04-17 11:30:00,113.25,113.58,113.25,113.27,22340.0,112.3264,112.6537,112.3264,112.3463,22340.0
2025-04-17 12:00:00,113.43,114.0,113.2,113.93,54470.0,112.505,113.0703,112.2768,113.0009,54470.0
2025-04-17 12:30:00,113.85,114.44,113.85,114.42,29211.0,112.9215,113.5067,112.9215,113.4869,29211.0
2025-04-17 13:00:00,114.33,114.33,113.52,113.52,32948.0,113.3976,113.3976,112.5942,112.5942,32948.0
2025-04-17 13:30:00,113.57,114.36,113.51,114.04,75301.0,112.6438,113.4274,112.5843,113.11,75301.0
2025-04-17 14:00:00,114.02,114.36,113.97,113.97,143986.0,113.0901,113.4274,113.0406,113.0406,143986.0
2025-04-17 14:30:00,114.02,114.27,113.81,113.81,37806.0,113.0901,113.3381,112.8819,112.8819,37806.0
2025-04-17 15:00:00,113.81,114.14,113.63,113.99,72035.0,112.8819,113.2092,112.7033,113.0604,72035.0
2025-04-17 15:30:00,114.03,114.38,113.83,114.05,264264.0,113.1001,113.4472,112.9017,113.1199,264264.0
2025-04-21 09:30:00,113.3,113.7,112.72,112.72,90214.0,112.376,112.7728,111.8007,111.8007,90214.0
2025-04-21 10:00:00,112.66,113.32,112.64,112.93,46160.0,111.7412,112.3959,111.7214,112.009,46160.0
2025-04-21 10:30:00,112.94,113.23,112.3,112.31,37610.0,112.019,112.3066,111.3842,111.3941,37610.0
2025-04-21 11:00:00,112.31,112.82,112.18,112.73,51660.0,111.3941,111.8999,111.2652,111.8107,51660.0
2025-04-21 11:30:00,112.66,112.66,111.72,111.78,27214.0,111.7412,111.7412,110.8089,110.8684,27214.0
2025-04-21 12:00:00,111.83,111.96,111.55,111.65,50699.0,110.918,111.0469,110.6403,110.7395,50699.0
2025-04-21 12:30:00,111.62,112.12,111.58,111.58,13444.0,110.7097,111.2056,110.67,110.67,13444.0
2025-04-21 13:00:00,111.58,111.67,111.0,111.0,26288.0,110.67,110.7593,110.0948,110.0948,26288.0
2025-04-21 13:30:00,111.08,111.26,110.92,111.03,35672.0,110.1741,110.3527,110.0154,110.1245,35672.0
2025-04-21 14:00:00,110.91,111.08,110.65,111.06,79970.0,110.0055,110.1741,109.7476,110.1543,79970.0
2025-04-21 14:30:00,111.13,111.29,110.79,110.84,31445.0,110.2237,110.3824,109.8865,109.9361,31445.0
2025-04-21 15:00:00,110.84,111.29,110.82,111.12,32779.0,109.9361,110.3824,109.9162,110.2138,32779.0
2025-04-21 15:30:00,111.16,111.96,111.07,111.82,150638.0,110.2535,111.0469,110.1642,110.9081,150638.0
2025-04-22 09:30:00,116.06,118.56,112.55,112.71,248289.0,115.1135,117.5931,111.6321,111.7908,248289.0
2025-04-22 10:00:00,112.71,113.84,112.47,112.78,131808.0,111.7908,112.9116,111.5528,111.8603,131808.0
2025-04-22 10:30:00,112.84,114.36,112.76,114.31,51765.0,111.9198,113.4274,111.8404,113.3778,51765.0
2025-04-22 11:00:00,114.27,114.7,114.19,114.32,70541.0,113.3381,113.7646,113.2588,113.3877,70541.0
2025-04-22 11:30:00,114.33,114.48,113.28,114.27,81534.0,113.3976,113.5464,112.3562,113.3381,81534.0
2025-04-22 12:00:00,114.36,115.08,114.32,114.85,37595.0,113.4274,114.1415,113.3877,113.9134,37595.0
2025-04-22 12:30:00,114.86,114.93,114.48,114.6,41274.0,113.9233,113.9927,113.5464,113.6654,41274.0
2025-04-22 13:00:00,114.61,114.89,113.78,113.93,143121.0,113.6753,113.9531,112.8521,113.0009,143121.0
2025-04-22 13:30:00,113.89,114.76,113.76,114.5,125228.0,112.9612,113.8241,112.8323,113.5662,125228.0
2025-04-22 14:00:00,114.5,114.97,114.49,114.71,56161.0,113.5662,114.0324,113.5563,113.7745,56161.0
2025-04-22 14:30:00,114.71,115.13,114.67,115.06,58869.0,113.7745,114.1911,113.7348,114.1217,58869.0
2025-04-22 15:00:00,115.03,115.23,114.73,115.02,54532.0,114.0919,114.2903,113.7944,114.082,54532.0
2025-04-22 15:30:00,114.99,115.31,114.49,114.88,274190.0,114.0522,114.3696,113.5563,113.9431,274190.0
2025-04-23 09:30:00,115.19,118.83,115.05,118.27,39528.0,114.2506,117.8609,114.1117,117.3055,39528.0
2025-04-23 10:00:00,118.28,118.5,117.29,117.67,27609.0,117.3154,117.5336,116.3335,116.7104,27609.0
2025-04-23 10:30:00,117.77,118.15,117.48,117.85,74460.0,116.8096,117.1865,116.5219,116.8889,74460.0
2025-04-23 11:00:00,117.87,118.19,117.68,117.84,42384.0,116.9087,117.2261,116.7203,116.879,42384.0
2025-04-23 11:30:00,117.85,117.85,116.82,117.21,31197.0,116.8889,116.8889,115.8673,116.2541,31197.0
2025-04-23 12:00:00,117.18,117.27,116.53,116.86,19434.0,116.2244,116.3136,115.5797,115.907,19434.0
2025-04-23 12:30:00,116.91,117.39,116.87,117.17,17712.0,115.9566,116.4327,115.9169,116.2145,17712.0
2025-04-23 13:00:00,117.11,117.75,116.86,117.37,37482.0,116.1549,116.7897,115.907,116.4128,37482.0
2025-04-23 13:30:00,117.38,117.52,116.98,117.23,33238.0,116.4227,116.5616,116.026,116.274,33238.0
2025-04-23 14:00:00,117.31,117.54,116.82,116.82,73626.0,116.3533,116.5814,115.8673,115.8673,73626.0
2025-04-23 14:30:00,116.89,116.97,116.51,116.57,31076.0,115.9367,116.0161,115.5598,115.6193,31076.0
2025-04-23 15:00:00,116.59,116.7,116.07,116.07,32033.0,115.6392,115.7483,115.1234,115.1234,32033.0
2025-04-23 15:30:00,116.15,116.41,115.79,116.12,139598.0,115.2028,115.4607,114.8457,115.173,139598.0
2025-04-24 09:30:00,115.66,116.03,113.81,114.6,37488.0,114.7168,115.0838,112.8819,113.6654,37488.0
2025-04-24 10:00:00,114.66,116.17,114.6,116.17,25879.0,113.7249,115.2226,113.6654,115.2226,25879.0
2025-04-24 10:30:00,116.14,116.76,116.13,116.58,25847.0,115.1929,115.8078,115.1829,115.6293,25847.0
2025-04-24 11:00:00,116.51,116.57,115.97,116.17,29676.0,115.5598,115.6193,115.0242,115.2226,29676.0
2025-04-24 11:30:00,116.12,116.24,115.98,116.05,19078.0,115.173,115.292,115.0342,115.1036,19078.0
2025-04-24 12:00:00,116.09,116.23,115.79,116.08,50985.0,115.1433,115.2821,114.8457,115.1333,50985.0
2025-04-24 12:30:00,116.22,116.82,116.22,116.69,13821.0,115.2722,115.8673,115.2722,115.7384,13821.0
2025-04-24 13:00:00,116.67,116.74,116.47,116.56,17096.0,115.7185,115.788,115.5202,115.6094,17096.0
2025-04-24 13:30:00,116.63,116.81,116.46,116.54,18333.0,115.6789,115.8574,115.5102,115.5896,18333.0
2025-04-24 14:00:00,116.57,116.64,116.4,116.51,135921.0,115.6193,115.6888,115.4507,115.5598,135921.0
2025-04-24 14:30:00,116.51,117.19,116.51,117.11,28602.0,115.5598,116.2343,115.5598,116.1549,28602.0
2025-04-24 15:00:00,117.05,117.07,116.69,116.69,27336.0,116.0954,116.1153,115.7384,115.7384,27336.0
2025-04-24 15:30:00,116.71,117.14,116.56,117.07,115872.0,115.7582,116.1847,115.6094,116.1153,115872.0
2025-04-25 09:30:00,116.62,117.18,116.21,116.25,44260.0,115.6689,116.2244,115.2623,115.302,44260.0
2025-04-25 10:00:00,116.35,116.88,116.0,116.28,14946.0,115.4011,115.9268,115.054,115.3317,14946.0
2025-04-25 10:30:00,116.18,116.59,116.06,116.49,13252.0,115.2325,115.6392,115.1135,115.54,13252.0
2025-04-25 11:00:00,116.49,116.71,116.08,116.17,23341.0,115.54,115.7582,115.1333,115.2226,23341.0
2025-04-25 11:30:00,116.17,116.22,115.68,115.75,24511.0,115.2226,115.2722,114.7366,114.806,24511.0
2025-04-25 12:00:00,115.75,116.29,115.68,116.18,22234.0,114.806,115.3416,114.7366,115.2325,22234.0
2025-04-25 12:30:00,116.2,116.31,116.06,116.28,17267.0,115.2524,115.3615,115.1135,115.3317,17267.0
2025-04-25 13:00:00,116.23,116.39,116.17,116.39,11352.0,115.2821,115.4408,115.2226,115.4408,11352.0
2025-04-25 13:30:00,116.36,116.61,115.42,115.75,47237.0,115.4111,115.659,114.4787,114.806,47237.0
2025-04-25 14:00:00,115.75,116.48,115.63,116.48,23137.0,114.806,115.5301,114.687,115.5301,23137.0
2025-04-25 14:30:00,116.48,116.74,116.35,116.44,22231.0,115.5301,115.788,115.4011,115.4904,22231.0
2025-04-25 15:00:00,116.44,116.65,116.33,116.42,30022.0,115.4904,115.6987,115.3813,115.4706,30022.0
2025-04-25 15:30:00,116.35,116.76,115.83,116.65,136188.0,115.4011,115.8078,114.8854,115.6987,136188.0
2025-04-28 09:30:00,117.01,118.61,116.7,116.71,50435.0,116.0558,117.6427,115.7483,115.7582,50435.0
2025-04-28 10:00:00,116.89,117.62,116.88,117.56,31406.0,115.9367,116.6608,115.9268,116.6013,31406.0
2025-04-28 10:30:00,117.59,117.67,117.3,117.33,32391.0,116.631,116.7104,116.3434,116.3732,32391.0
2025-04-28 11:00:00,117.32,117.33,116.87,116.87,35756.0,116.3632,116.3732,115.9169,115.9169,35756.0
2025-04-28 11:30:00,116.88,117.13,116.82,116.98,34564.0,115.9268,116.1748,115.8673,116.026,34564.0
2025-04-28 12:00:00,116.97,116.97,116.56,116.64,35684.0,116.0161,116.0161,115.6094,115.6888,35684.0
2025-04-28 12:30:00,116.69,116.78,116.5,116.54,33272.0,115.7384,115.8276,115.5499,115.5896,33272.0
2025-04-28 13:00:00,116.57,116.61,116.09,116.09,45784.0,115.6193,115.659,115.1433,115.1433,45784.0
2025-04-28 13:30:00,116.12,116.6,115.99,116.6,49098.0,115.173,115.6491,115.0441,115.6491,49098.0
2025-04-28 14:00:00,116.62,117.04,116.59,117.03,32196.0,115.6689,116.0855,115.6392,116.0756,32196.0
2025-04-28 14:30:00,117.05,117.12,116.89,116.92,33661.0,116.0954,116.1649,115.9367,115.9665,33661.0
2025-04-28 15:00:00,116.9,117.06,116.8,117.04,54722.0,115.9467,116.1054,115.8475,116.0855,54722.0
2025-04-28 15:30:00,117.04,117.68,116.83,117.52,173993.0,116.0855,116.7203,115.8772,116.5616,173993.0
2025-04-29 09:30:00,116.37,117.88,116.28,117.68,59622.0,115.421,116.9187,115.3317,116.7203,59622.0
2025-04-29 10:00:00,117.67,118.11,117.66,117.71,90422.0,116.7104,117.1468,116.7005,116.7501,90422.0
2025-04-29 10:30:00,117.73,118.14,117.6,118.13,22573.0,116.7699,117.1765,116.641,117.1666,22573.0
2025-04-29 11:00:00,118.13,118.13,117.58,117.66,24275.0,117.1666,117.1666,116.6211,116.7005,24275.0
2025-04-29 11:30:00,117.66,118.03,117.56,117.68,33458.0,116.7005,117.0674,116.6013,116.7203,33458.0
2025-04-29 12:00:00,117.68,118.18,117.68,118.04,25819.0,116.7203,117.2162,116.7203,117.0774,25819.0
2025-04-29 12:30:00,118.04,118.05,117.45,117.5,13550.0,117.0774,117.0873,116.4922,116.5418,13550.0
2025-04-29 13:00:00,117.52,117.89,117.47,117.84,14031.0,116.5616,116.9286,116.512,116.879,14031.0
2025-04-29 13:30:00,117.89,118.39,117.85,118.39,18587.0,116.9286,117.4245,116.8889,117.4245,18587.0
2025-04-29 14:00:00,118.36,118.52,118.25,118.38,20007.0,117.3948,117.5534,117.2856,117.4146,20007.0
2025-04-29 14:30:00,118.36,118.5,118.21,118.3,20387.0,117.3948,117.5336,117.246,117.3352,20387.0
2025-04-29 15:00:00,118.27,118.49,118.0,118.09,54572.0,117.3055,117.5237,117.0377,117.127,54572.0
2025-04-29 15:30:00,118.13,118.46,117.92,118.27,164207.0,117.1666,117.4939,116.9583,117.3055,164207.0
2025-04-30 09:30:00,117.68,117.68,115.47,115.83,29302.0,116.7203,116.7203,114.5283,114.8854,29302.0
2025-04-30 10:00:00,115.67,116.17,115.51,116.05,27033.0,114.7267,115.2226,114.568,115.1036,27033.0
2025-04-30 10:30:00,115.98,116.27,115.77,116.03,20082.0,115.0342,115.3218,114.8259,115.0838,20082.0
2025-04-30 11:00:00,116.0,116.66,116.0,116.64,15029.0,115.054,115.7086,115.054,115.6888,15029.0
2025-04-30 11:30:00,116.52,116.76,116.52,116.67,16780.0,115.5698,115.8078,115.5698,115.7185,16780.0
2025-04-30 12:00:00,116.71,116.96,116.41,116.5,9526.0,115.7582,116.0062,115.4607,115.5499,9526.0
2025-04-30 12:30:00,116.53,116.98,116.36,116.84,10945.0,115.5797,116.026,115.4111,115.8871,10945.0
2025-04-30 13:00:00,116.85,117.02,116.51,116.99,6647.0,115.8971,116.0657,115.5598,116.0359,6647.0
2025-04-30 13:30:00,117.04,117.22,116.92,117.06,26490.0,116.0855,116.264,115.9665,116.1054,26490.0
2025-04-30 14:00:00,117.06,117.25,116.81,116.99,33171.0,116.1054,116.2938,115.8574,116.0359,33171.0
2025-04-30 14:30:00,117.01,117.09,116.46,116.56,25637.0,116.0558,116.1351,115.5102,115.6094,25637.0
2025-04-30 15:00:00,116.64,116.89,116.63,116.76,24080.0,115.6888,115.9367,115.6789,115.8078,24080.0
2025-04-30 15:30:00,116.65,118.09,116.36,117.55,96401.0,115.6987,117.127,115.4111,116.5914,96401.0
2025-05-01 09:30:00,117.06,118.26,116.15,117.47,31376.0,116.1054,117.2956,115.2028,116.512,31376.0
2025-05-01 10:00:00,117.72,118.26,117.36,117.54,10430.0,116.76,117.2956,116.4029,116.5814,10430.0
2025-05-01 10:30:00,117.47,117.77,117.15,117.56,17197.0,116.512,116.8096,116.1946,116.6013,17197.0
2025-05-01 11:00:00,117.57,117.98,117.56,117.73,14488.0,116.6112,117.0179,116.6013,116.7699,14488.0
2025-05-01 11:30:00,117.62,117.69,116.79,116.9,8756.0,116.6608,116.7302,115.8376,115.9467,8756.0
2025-05-01 12:00:00,116.88,117.0,116.61,116.78,8847.0,115.9268,116.0458,115.659,115.8276,8847.0
2025-05-01 12:30:00,116.73,116.84,116.6,116.71,8649.0,115.778,115.8871,115.6491,115.7582,8649.0
2025-05-01 13:00:00,116.69,117.29,116.69,117.14,23889.0,115.7384,116.3335,115.7384,116.1847,23889.0
2025-05-01 13:30:00,117.09,117.23,116.77,116.78,12900.0,116.1351,116.274,115.8177,115.8276,12900.0
2025-05-01 14:00:00,116.8,116.95,116.64,116.79,17964.0,115.8475,115.9963,115.6888,115.8376,17964.0
2025-05-01 14:30:00,116.79,117.06,116.79,116.94,17338.0,115.8376,116.1054,115.8376,115.9863,17338.0
2025-05-01 15:00:00,116.99,117.38,116.91,117.34,18542.0,116.0359,116.4227,115.9566,116.3831,18542.0
2025-05-01 15:30:00,117.38,117.79,116.9,116.99,88028.0,116.4227,116.8294,115.9467,116.0359,88028.0
2025-05-02 09:30:00,118.49,119.65,118.14,119.18,26830.0,117.5237,118.6742,117.1765,118.2081,26830.0
2025-05-02 10:00:00,119.08,119.78,119.08,119.53,16675.0,118.1089,118.8032,118.1089,118.5552,16675.0
2025-05-02 10:30:00,119.53,119.53,118.69,119.24,42411.0,118.5552,118.5552,117.7221,118.2676,42411.0
2025-05-02 11:00:00,119.21,119.21,118.25,118.66,41429.0,118.2378,118.2378,117.2856,117.6923,41429.0
2025-05-02 11:30:00,118.68,119.2,118.67,119.17,32139.0,117.7121,118.2279,117.7022,118.1981,32139.0
2025-05-02 12:00:00,119.19,119.73,119.0,119.52,60221.0,118.218,118.7536,118.0295,118.5453,60221.0
2025-05-02 12:30:00,119.52,120.01,119.52,119.67,36188.0,118.5453,119.0313,118.5453,118.6941,36188.0
2025-05-02 13:00:00,119.75,119.82,119.44,119.53,28276.0,118.7734,118.8428,118.4659,118.5552,28276.0
2025-05-02 13:30:00,119.53,119.8,119.44,119.57,25742.0,118.5552,118.823,118.4659,118.5949,25742.0
2025-05-02 14:00:00,119.57,120.02,119.57,119.92,37237.0,118.5949,119.0412,118.5949,118.942,37237.0
2025-05-02 14:30:00,119.84,120.12,119.65,119.65,23745.0,118.8627,119.1404,118.6742,118.6742,23745.0
2025-05-02 15:00:00,119.8,120.36,119.74,120.3,23713.0,118.823,119.3784,118.7635,119.3189,23713.0
2025-05-02 15:30:00,120.25,120.52,119.84,120.32,87979.0,119.2693,119.5371,118.8627,119.3388,87979.0
2025-05-05 09:30:00,119.85,120.18,118.27,118.64,36119.0,118.8726,119.1999,117.3055,117.6725,36119.0
2025-05-05 10:00:00,118.71,119.2,118.07,119.2,27330.0,117.7419,118.2279,117.1071,118.2279,27330.0
2025-05-05 10:30:00,119.14,119.57,119.03,119.21,18249.0,118.1684,118.5949,118.0593,118.2378,18249.0
2025-05-05 11:00:00,119.21,119.37,118.91,119.14,18869.0,118.2378,118.3965,117.9403,118.1684,18869.0
2025-05-05 11:30:00,119.14,119.22,118.82,119.18,11771.0,118.1684,118.2477,117.851,118.2081,11771.0
2025-05-05 12:00:00,119.11,119.36,119.0,119.11,11882.0,118.1386,118.3866,118.0295,118.1386,11882.0
2025-05-05 12:30:00,119.12,119.13,118.85,118.9,8328.0,118.1486,118.1585,117.8808,117.9303,8328.0
2025-05-05 13:00:00,118.83,118.86,118.28,118.31,18013.0,117.8609,117.8907,117.3154,117.3452,18013.0
2025-05-05 13:30:00,118.32,118.94,118.31,118.91,14629.0,117.3551,117.97,117.3452,117.9403,14629.0
2025-05-05 14:00:00,118.99,119.29,118.96,119.18,14428.0,118.0196,118.3172,117.9899,118.2081,14428.0
2025-05-05 14:30:00,119.25,119.33,119.18,119.26,10645.0,118.2775,118.3568,118.2081,118.2874,10645.0
2025-05-05 15:00:00,119.3,119.3,118.94,119.01,16640.0,118.3271,118.3271,117.97,118.0395,16640.0
2025-05-05 15:30:00,119.01,119.02,118.65,118.65,96912.0,118.0395,118.0494,117.6824,117.6824,96912.0
2025-05-06 09:30:00,117.61,118.44,117.1,117.54,36241.0,116.6509,117.4741,116.145,116.5814,36241.0
2025-05-06 10:00:00,117.57,118.47,117.54,118.43,38585.0,116.6112,117.5039,116.5814,117.4642,38585.0
2025-05-06 10:30:00,118.47,118.49,117.85,117.91,24720.0,117.5039,117.5237,116.8889,116.9484,24720.0
2025-05-06 11:00:00,118.06,118.19,117.81,118.09,23552.0,117.0972,117.2261,116.8492,117.127,23552.0
2025-05-06 11:30:00,118.06,118.23,117.55,117.56,12580.0,117.0972,117.2658,116.5914,116.6013,12580.0
2025-05-06 12:00:00,117.56,118.17,117.55,117.81,22564.0,116.6013,117.2063,116.5914,116.8492,22564.0
2025-05-06 12:30:00,117.81,118.0,117.57,117.61,19899.0,116.8492,117.0377,116.6112,116.6509,19899.0
2025-05-06 13:00:00,117.62,117.83,117.27,117.38,14589.0,116.6608,116.8691,116.3136,116.4227,14589.0
2025-05-06 13:30:00,117.4,117.51,117.05,117.09,18484.0,116.4426,116.5517,116.0954,116.1351,18484.0
2025-05-06 14:00:00,117.05,117.43,117.05,117.43,30543.0,116.0954,116.4723,116.0954,116.4723,30543.0
2025-05-06 14:30:00,117.46,117.46,117.23,117.44,25355.0,116.5021,116.5021,116.274,116.4823,25355.0
2025-05-06 15:00:00,117.39,117.41,117.14,117.23,37817.0,116.4327,116.4525,116.1847,116.274,37817.0
2025-05-06 15:30:00,117.23,117.49,116.99,117.01,135727.0,116.274,116.5318,116.0359,116.0558,135727.0
2025-05-07 09:30:00,117.01,117.77,117.01,117.3,27676.0,116.0558,116.8096,116.0558,116.3434,27676.0
2025-05-07 10:00:00,117.39,117.4,116.14,116.3,21544.0,116.4327,116.4426,115.1929,115.3516,21544.0
2025-05-07 10:30:00,116.27,116.6,116.14,116.44,18701.0,115.3218,115.6491,115.1929,115.4904,18701.0
2025-05-07 11:00:00,116.36,116.72,116.16,116.71,21258.0,115.4111,115.7681,115.2127,115.7582,21258.0
2025-05-07 11:30:00,116.68,116.82,116.43,116.49,18053.0,115.7285,115.8673,115.4805,115.54,18053.0
2025-05-07 12:00:00,116.49,116.75,116.4,116.53,29916.0,115.54,115.7979,115.4507,115.5797,29916.0
2025-05-07 12:30:00,116.53,117.1,116.52,117.0,54821.0,115.5797,116.145,115.5698,116.0458,54821.0
2025-05-07 13:00:00,117.04,117.35,117.02,117.11,31572.0,116.0855,116.393,116.0657,116.1549,31572.0
2025-05-07 13:30:00,117.08,117.08,116.25,116.35,19133.0,116.1252,116.1252,115.302,115.4011,19133.0
2025-05-07 14:00:00,116.29,116.53,115.68,116.22,24320.0,115.3416,115.5797,114.7366,115.2722,24320.0
2025-05-07 14:30:00,116.23,116.69,116.05,116.55,15605.0,115.2821,115.7384,115.1036,115.5995,15605.0
2025-05-07 15:00:00,116.51,116.68,115.9,115.9,31824.0,115.5598,115.7285,114.9548,114.9548,31824.0
2025-05-07 15:30:00,115.89,116.63,115.7,115.94,109987.0,114.9449,115.6789,114.7564,114.9945,109987.0
2025-05-08 09:30:00,116.67,116.97,116.4,116.65,22931.0,115.7185,116.0161,115.4507,115.6987,22931.0
2025-05-08 10:00:00,116.66,117.23,116.37,117.15,22424.0,115.7086,116.274,115.421,116.1946,22424.0
2025-05-08 10:30:00,117.27,117.35,116.84,117.07,32640.0,116.3136,116.393,115.8871,116.1153,32640.0
2025-05-08 11:00:00,117.16,117.87,116.94,117.71,13203.0,116.2045,116.9087,115.9863,116.7501,13203.0
2025-05-08 11:30:00,117.77,118.4,117.57,118.07,23069.0,116.8096,117.4344,116.6112,117.1071,23069.0
2025-05-08 12:00:00,118.17,118.44,118.12,118.21,15344.0,117.2063,117.4741,117.1567,117.246,15344.0
2025-05-08 12:30:00,118.26,118.69,118.2,118.68,9423.0,117.2956,117.7221,117.2361,117.7121,9423.0
2025-05-08 13:00:00,118.65,118.68,118.07,118.11,14561.0,117.6824,117.7121,117.1071,117.1468,14561.0
2025-05-08 13:30:00,118.13,118.13,117.53,117.63,10715.0,117.1666,117.1666,116.5715,116.6707,10715.0
2025-05-08 14:00:00,117.55,117.94,117.52,117.64,11870.0,116.5914,116.9782,116.5616,116.6806,11870.0
2025-05-08 14:30:00,117.68,117.93,117.68,117.7,10544.0,116.7203,116.9683,116.7203,116.7401,10544.0
2025-05-08 15:00:00,117.75,118.0,117.62,117.92,17159.0,116.7897,117.0377,116.6608,116.9583,17159.0
2025-05-08 15:30:00,117.95,118.07,117.44,117.57,81112.0,116.9881,117.1071,116.4823,116.6112,81112.0
2025-05-09 09:30:00,117.65,118.31,117.25,117.73,23027.0,116.6905,117.3452,116.2938,116.7699,23027.0
2025-05-09 10:00:00,117.7,117.76,117.13,117.16,14115.0,116.7401,116.7996,116.1748,116.2045,14115.0
2025-05-09 10:30:00,117.25,117.3,116.78,116.79,25227.0,116.2938,116.3434,115.8276,115.8376,25227.0
2025-05-09 11:00:00,116.83,117.07,116.83,116.98,16497.0,115.8772,116.1153,115.8772,116.026,16497.0
2025-05-09 11:30:00,117.0,117.57,116.91,117.44,15020.0,116.0458,116.6112,115.9566,116.4823,15020.0
2025-05-09 12:00:00,117.39,117.39,117.01,117.02,13854.0,116.4327,116.4327,116.0558,116.0657,13854.0
2025-05-09 12:30:00,116.94,117.06,116.76,116.79,14426.0,115.9863,116.1054,115.8078,115.8376,14426.0
2025-05-09 13:00:00,116.8,117.3,116.76,117.3,11002.0,115.8475,116.3434,115.8078,116.3434,11002.0
2025-05-09 13:30:00,117.27,117.33,117.14,117.26,13019.0,116.3136,116.3732,116.1847,116.3037,13019.0
2025-05-09 14:00:00,117.23,117.38,117.17,117.23,24611.0,116.274,116.4227,116.2145,116.274,24611.0
2025-05-09 14:30:00,117.21,117.45,117.14,117.31,17293.0,116.2541,116.4922,116.1847,116.3533,17293.0
2025-05-09 15:00:00,117.31,117.56,117.25,117.53,21271.0,116.3533,116.6013,116.2938,116.5715,21271.0
2025-05-09 15:30:00,117.51,117.58,117.15,117.43,89010.0,116.5517,116.6211,116.1946,116.4723,89010.0
2025-05-12 09:30:00,120.16,122.63,119.83,121.61,64759.0,119.1801,121.6299,118.8528,120.6182,64759.0
2025-05-12 10:00:00,121.68,121.95,121.29,121.53,55244.0,120.6877,120.9555,120.3009,120.5389,55244.0
2025-05-12 10:30:00,121.44,121.79,121.01,121.04,22051.0,120.4496,120.7968,120.0231,120.0529,22051.0
2025-05-12 11:00:00,121.06,121.35,120.81,121.25,53748.0,120.0727,120.3604,119.8248,120.2612,53748.0
2025-05-12 11:30:00,121.17,121.23,120.31,120.35,15959.0,120.1818,120.2413,119.3288,119.3685,15959.0
2025-05-12 12:00:00,120.35,121.03,120.23,120.6,42009.0,119.3685,120.043,119.2495,119.6165,42009.0
2025-05-12 12:30:00,120.82,121.04,120.68,120.95,19681.0,119.8347,120.0529,119.6958,119.9636,19681.0
2025-05-12 13:00:00,121.04,121.44,120.95,121.21,34172.0,120.0529,120.4496,119.9636,120.2215,34172.0
2025-05-12 13:30:00,121.22,121.45,121.11,121.45,19390.0,120.2314,120.4596,120.1223,120.4596,19390.0
2025-05-12 14:00:00,121.47,121.72,121.3,121.46,20183.0,120.4794,120.7274,120.3108,120.4695,20183.0
2025-05-12 14:30:00,121.46,121.68,121.39,121.42,14806.0,120.4695,120.6877,120.4,120.4298,14806.0
2025-05-12 15:00:00,121.37,121.63,121.3,121.49,38138.0,120.3802,120.6381,120.3108,120.4992,38138.0
2025-05-12 15:30:00,121.49,122.02,121.3,121.99,125987.0,120.4992,121.0249,120.3108,120.9951,125987.0
2025-05-13 09:30:00,122.48,122.65,121.33,121.41,26030.0,121.4812,121.6498,120.3405,120.4199,26030.0
2025-05-13 10:00:00,121.49,122.17,121.35,121.8,10872.0,120.4992,121.1737,120.3604,120.8067,10872.0
2025-05-13 10:30:00,121.85,121.93,121.42,121.76,20572.0,120.8563,120.9356,120.4298,120.767,20572.0
2025-05-13 11:00:00,121.76,122.51,121.62,122.41,39486.0,120.767,121.5109,120.6282,121.4117,39486.0
2025-05-13 11:30:00,122.32,122.54,121.81,121.81,17120.0,121.3225,121.5407,120.8166,120.8166,17120.0
2025-05-13 12:00:00,121.84,122.31,121.77,122.19,17769.0,120.8464,121.3125,120.7769,121.1935,17769.0
2025-05-13 12:30:00,122.21,122.33,122.02,122.09,23187.0,121.2134,121.3324,121.0249,121.0943,23187.0
2025-05-13 13:00:00,122.11,122.34,122.04,122.3,23795.0,121.1142,121.3423,121.0447,121.3026,23795.0
2025-05-13 13:30:00,122.34,122.5,122.09,122.2,31160.0,121.3423,121.501,121.0943,121.2034,31160.0
2025-05-13 14:00:00,122.25,122.49,122.21,122.3,29194.0,121.253,121.4911,121.2134,121.3026,29194.0
2025-05-13 14:30:00,122.29,122.41,121.92,122.11,24668.0,121.2927,121.4117,120.9257,121.1142,24668.0
2025-05-13 15:00:00,122.16,122.16,121.65,121.69,22760.0,121.1638,121.1638,120.6579,120.6976,22760.0
2025-05-13 15:30:00,121.66,121.91,121.15,121.16,99441.0,120.6678,120.9158,120.162,120.1719,99441.0
2025-05-14 09:30:00,120.46,121.2,119.5,119.98,24306.0,119.4776,120.2116,118.5255,119.0015,24306.0
2025-05-14 10:00:00,119.82,121.72,119.6,121.54,63925.0,118.8428,120.7274,118.6246,120.5488,63925.0
2025-05-14 10:30:00,121.67,122.98,121.61,122.31,75865.0,120.6778,121.9771,120.6182,121.3125,75865.0
2025-05-14 11:00:00,122.31,122.8,122.22,122.37,133488.0,121.3125,121.7985,121.2233,121.372,133488.0
2025-05-14 11:30:00,122.34,124.6,122.33,124.13,105036.0,121.3423,123.5839,121.3324,123.1177,105036.0
2025-05-14 12:00:00,124.13,124.6,123.68,123.75,74873.0,123.1177,123.5839,122.6714,122.7408,74873.0
2025-05-14 12:30:00,123.67,124.37,123.54,123.71,61073.0,122.6614,123.3557,122.5325,122.7011,61073.0
2025-05-14 13:00:00,123.7,124.09,123.46,123.92,66628.0,122.6912,123.078,122.4532,122.9094,66628.0
2025-05-14 13:30:00,123.95,124.24,123.59,123.76,85070.0,122.9392,123.2268,122.5821,122.7507,85070.0
2025-05-14 14:00:00,123.8,123.89,123.42,123.75,59970.0,122.7904,122.8797,122.4135,122.7408,59970.0
2025-05-14 14:30:00,123.78,124.6,123.63,124.6,88531.0,122.7706,123.5839,122.6218,123.5839,88531.0
2025-05-14 15:00:00,124.6,124.78,123.86,123.96,88322.0,123.5839,123.7624,122.8499,122.9491,88322.0
2025-05-14 15:30:00,123.95,124.4,123.81,124.24,348127.0,122.9392,123.3855,122.8003,123.2268,348127.0
2025-05-15 09:30:00,124.35,125.07,124.12,124.99,77804.0,123.3359,124.05,123.1078,123.9707,77804.0
2025-05-15 10:00:00,125.05,125.05,124.37,124.68,66049.0,124.0302,124.0302,123.3557,123.6632,66049.0
2025-05-15 10:30:00,124.74,125.37,124.63,125.29,29859.0,123.7227,124.3476,123.6136,124.2682,29859.0
2025-05-15 11:00:00,125.37,125.66,125.3,125.51,20968.0,124.3476,124.6352,124.2782,124.4864,20968.0
2025-05-15 11:30:00,125.51,125.87,125.51,125.72,46539.0,124.4864,124.8435,124.4864,124.6947,46539.0
2025-05-15 12:00:00,125.68,126.2,125.65,125.92,57356.0,124.6551,125.1708,124.6253,124.8931,57356.0
2025-05-15 12:30:00,125.85,126.0,125.76,125.88,21258.0,124.8237,124.9724,124.7344,124.8534,21258.0
2025-05-15 13:00:00,125.87,126.22,125.87,126.09,32077.0,124.8435,125.1907,124.8435,125.0617,32077.0
2025-05-15 13:30:00,126.05,126.32,126.01,126.23,40427.0,125.022,125.2898,124.9824,125.2006,40427.0
2025-05-15 14:00:00,126.22,126.26,126.09,126.23,50809.0,125.1907,125.2303,125.0617,125.2006,50809.0
2025-05-15 14:30:00,126.23,126.57,126.21,126.53,38657.0,125.2006,125.5378,125.1807,125.4981,38657.0
2025-05-15 15:00:00,126.54,126.83,126.36,126.68,56128.0,125.508,125.7957,125.3295,125.6469,56128.0
2025-05-15 15:30:00,126.68,127.6,126.67,127.48,260778.0,125.6469,126.5594,125.637,126.4404,260778.0
2025-05-16 09:30:00,127.63,128.54,127.46,128.39,159090.0,126.5892,127.4917,126.4205,127.343,159090.0
2025-05-16 10:00:00,128.25,129.16,127.94,129.03,81483.0,127.2041,128.1067,126.8966,127.9777,81483.0
2025-05-16 10:30:00,129.03,129.6,128.9,129.22,71113.0,127.9777,128.5431,127.8488,128.1662,71113.0
2025-05-16 11:00:00,129.27,129.4,129.02,129.06,68708.0,128.2158,128.3447,127.9678,128.0075,68708.0
2025-05-16 11:30:00,129.06,129.18,128.82,128.96,64852.0,128.0075,128.1265,127.7694,127.9083,64852.0
2025-05-16 12:00:00,128.9,129.2,128.81,128.93,56896.0,127.8488,128.1463,127.7595,127.8786,56896.0
2025-05-16 12:30:00,128.93,129.01,128.77,128.93,35878.0,127.8786,127.9579,127.7199,127.8786,35878.0
2025-05-16 13:00:00,128.91,128.98,128.53,128.78,56737.0,127.8587,127.9281,127.4818,127.7298,56737.0
2025-05-16 13:30:00,128.75,128.77,128.46,128.5,42945.0,127.7,127.7199,127.4124,127.4521,42945.0
2025-05-16 14:00:00,128.52,128.65,128.29,128.33,39444.0,127.4719,127.6008,127.2438,127.2834,39444.0
2025-05-16 14:30:00,128.34,128.77,128.33,128.64,38917.0,127.2934,127.7199,127.2834,127.5909,38917.0
2025-05-16 15:00:00,128.65,128.76,128.36,128.46,104470.0,127.6008,127.7099,127.3132,127.4124,104470.0
2025-05-16 15:30:00,128.46,128.75,128.14,128.63,270069.0,127.4124,127.7,127.095,127.581,270069.0
2025-05-19 09:30:00,127.0,128.14,127.0,128.12,49801.0,125.9643,127.095,125.9643,127.0752,49801.0
2025-05-19 10:00:00,128.11,128.81,127.89,128.44,17151.0,127.0652,127.7595,126.847,127.3925,17151.0
2025-05-19 10:30:00,128.44,128.8,128.34,128.42,30518.0,127.3925,127.7496,127.2934,127.3727,30518.0
2025-05-19 11:00:00,128.44,128.65,128.26,128.4,26552.0,127.3925,127.6008,127.214,127.3529,26552.0
2025-05-19 11:30:00,128.38,128.77,128.28,128.58,20266.0,127.333,127.7199,127.2339,127.5314,20266.0
2025-05-19 12:00:00,128.54,129.13,128.52,129.06,22759.0,127.4917,128.0769,127.4719,128.0075,22759.0
2025-05-19 12:30:00,129.03,129.35,129.0,129.2,22120.0,127.9777,128.2951,127.948,128.1463,22120.0
2025-05-19 13:00:00,129.2,129.37,128.78,128.97,33963.0,128.1463,128.315,127.7298,127.9182,33963.0
2025-05-19 13:30:00,128.94,129.09,128.87,129.01,25266.0,127.8885,128.0372,127.819,127.9579,25266.0
2025-05-19 14:00:00,129.01,129.12,128.52,128.64,24516.0,127.9579,128.067,127.4719,127.5909,24516.0
2025-05-19 14:30:00,128.64,128.78,128.61,128.75,21984.0,127.5909,127.7298,127.5612,127.7,21984.0
2025-05-19 15:00:00,128.72,128.8,128.45,128.52,37640.0,127.6703,127.7496,127.4025,127.4719,37640.0
2025-05-19 15:30:00,128.53,129.19,128.53,129.1,170067.0,127.4818,128.1364,127.4818,128.0472,170067.0
2025-05-20 09:30:00,128.91,129.24,128.13,128.84,41324.0,127.8587,128.186,127.0851,127.7893,41324.0
2025-05-20 10:00:00,128.84,129.26,128.69,128.91,79158.0,127.7893,128.2059,127.6405,127.8587,79158.0
2025-05-20 10:30:00,129.0,129.0,128.46,128.5,15633.0,127.948,127.948,127.4124,127.4521,15633.0
2025-05-20 11:00:00,128.35,128.81,128.34,128.68,18708.0,127.3033,127.7595,127.2934,127.6306,18708.0
2025-05-20 11:30:00,128.66,128.67,128.27,128.36,13812.0,127.6108,127.6207,127.2239,127.3132,13812.0
2025-05-20 12:00:00,128.31,128.39,128.15,128.3,25563.0,127.2636,127.343,127.1049,127.2537,25563.0
2025-05-20 12:30:00,128.28,128.65,128.12,128.58,18273.0,127.2339,127.6008,127.0752,127.5314,18273.0
2025-05-20 13:00:00,128.47,128.67,128.41,128.49,28072.0,127.4223,127.6207,127.3628,127.4421,28072.0
2025-05-20 13:30:00,128.49,128.76,128.37,128.72,17494.0,127.4421,127.7099,127.3231,127.6703,17494.0
2025-05-20 14:00:00,128.68,128.69,128.19,128.34,20269.0,127.6306,127.6405,127.1446,127.2934,20269.0
2025-05-20 14:30:00,128.27,128.39,128.16,128.28,24318.0,127.2239,127.343,127.1148,127.2339,24318.0
2025-05-20 15:00:00,128.23,128.23,127.9,128.03,53272.0,127.1843,127.1843,126.857,126.9859,53272.0
2025-05-20 15:30:00,128.04,128.26,127.91,128.07,105179.0,126.9958,127.214,126.8669,127.0256,105179.0
2025-05-21 09:30:00,126.92,127.52,125.34,126.68,40776.0,125.8849,126.4801,124.3178,125.6469,40776.0
2025-05-21 10:00:00,126.68,127.35,126.58,126.69,19417.0,125.6469,126.3114,125.5477,125.6568,19417.0
2025-05-21 10:30:00,126.66,126.97,126.59,126.68,24182.0,125.6271,125.9345,125.5576,125.6469,24182.0
2025-05-21 11:00:00,126.69,126.78,126.55,126.69,26742.0,125.6568,125.7461,125.518,125.6568,26742.0
2025-05-21 11:30:00,126.64,126.77,126.6,126.67,14927.0,125.6072,125.7362,125.5676,125.637,14927.0
2025-05-21 12:00:00,126.6,127.01,126.6,126.89,12490.0,125.5676,125.9742,125.5676,125.8552,12490.0
2025-05-21 12:30:00,126.93,127.04,126.75,126.84,11262.0,125.8949,126.004,125.7163,125.8056,11262.0
2025-05-21 13:00:00,126.89,126.89,125.66,125.68,56180.0,125.8552,125.8552,124.6352,124.6551,56180.0
2025-05-21 13:30:00,125.66,126.12,125.47,125.47,10675.0,124.6352,125.0915,124.4468,124.4468,10675.0
2025-05-21 14:00:00,125.47,125.49,124.98,125.32,23553.0,124.4468,124.4666,123.9608,124.298,23553.0
2025-05-21 14:30:00,125.31,125.54,125.19,125.28,22236.0,124.2881,124.5162,124.1691,124.2583,22236.0
2025-05-21 15:00:00,125.31,125.49,125.15,125.19,24342.0,124.2881,124.4666,124.1294,124.1691,24342.0
2025-05-21 15:30:00,125.27,125.77,125.07,125.1,156950.0,124.2484,124.7443,124.05,124.0798,156950.0
2025-05-22 09:30:00,124.77,125.51,124.77,125.51,23928.0,123.7525,124.4864,123.7525,124.4864,23928.0
2025-05-22 10:00:00,125.62,126.19,125.25,125.48,58671.0,124.5955,125.1609,124.2286,124.4567,58671.0
2025-05-22 10:30:00,125.5,125.85,125.3,125.85,21850.0,124.4765,124.8237,124.2782,124.8237,21850.0
2025-05-22 11:00:00,125.84,126.05,125.64,125.66,30350.0,124.8138,125.022,124.6154,124.6352,30350.0
2025-05-22 11:30:00,125.65,126.21,125.62,126.18,14947.0,124.6253,125.1807,124.5955,125.151,14947.0
2025-05-22 12:00:00,126.24,126.94,126.24,126.52,27868.0,125.2105,125.9048,125.2105,125.4882,27868.0
2025-05-22 12:30:00,126.52,126.67,126.23,126.23,17937.0,125.4882,125.637,125.2006,125.2006,17937.0
2025-05-22 13:00:00,126.2,126.66,126.14,126.66,10882.0,125.1708,125.6271,125.1113,125.6271,10882.0
2025-05-22 13:30:00,126.67,126.87,126.58,126.82,19997.0,125.637,125.8354,125.5477,125.7858,19997.0
2025-05-22 14:00:00,126.77,127.13,126.77,127.05,15155.0,125.7362,126.0932,125.7362,126.0139,15155.0
2025-05-22 14:30:00,127.0,127.15,126.84,127.14,21141.0,125.9643,126.1131,125.8056,126.1031,21141.0
2025-05-22 15:00:00,127.18,127.52,127.16,127.43,37210.0,126.1428,126.4801,126.123,126.3908,37210.0
2025-05-22 15:30:00,127.4,127.54,126.85,126.88,148887.0,126.361,126.4999,125.8155,125.8453,148887.0
2025-05-23 09:30:00,124.94,125.64,124.57,124.84,65821.0,123.9211,124.6154,123.5541,123.8219,65821.0
2025-05-23 10:00:00,124.89,125.45,124.89,125.11,22878.0,123.8715,124.4269,123.8715,124.0897,22878.0
2025-05-23 10:30:00,125.22,125.45,125.01,125.02,12512.0,124.1988,124.4269,123.9905,124.0004,12512.0
2025-05-23 11:00:00,125.06,125.54,125.0,125.43,10397.0,124.0401,124.5162,123.9806,124.4071,10397.0
2025-05-23 11:30:00,125.51,125.66,125.22,125.25,10026.0,124.4864,124.6352,124.1988,124.2286,10026.0
2025-05-23 12:00:00,125.26,125.77,125.25,125.65,15197.0,124.2385,124.7443,124.2286,124.6253,15197.0
2025-05-23 12:30:00,125.58,125.83,125.45,125.73,15621.0,124.5559,124.8038,124.4269,124.7046,15621.0
2025-05-23 13:00:00,125.78,126.24,125.77,126.23,14816.0,124.7542,125.2105,124.7443,125.2006,14816.0
2025-05-23 13:30:00,126.26,126.5,126.14,126.31,36186.0,125.2303,125.4684,125.1113,125.2799,36186.0
2025-05-23 14:00:00,126.29,126.7,126.28,126.49,16322.0,125.2601,125.6667,125.2502,125.4585,16322.0
2025-05-23 14:30:00,126.61,126.7,126.53,126.56,17085.0,125.5775,125.6667,125.4981,125.5279,17085.0
2025-05-23 15:00:00,126.52,126.71,126.32,126.42,16531.0,125.4882,125.6767,125.2898,125.389,16531.0
2025-05-23 15:30:00,126.42,126.66,126.05,126.2,107949.0,125.389,125.6271,125.022,125.1708,107949.0
2025-05-27 09:30:00,127.53,127.53,126.19,126.27,41158.0,126.49,126.49,125.1609,125.2402,41158.0
2025-05-27 10:00:00,126.22,127.06,125.94,126.91,27009.0,125.1907,126.0238,124.9129,125.875,27009.0
2025-05-27 10:30:00,126.73,127.53,126.71,127.44,15107.0,125.6965,126.49,125.6767,126.4007,15107.0
2025-05-27 11:00:00,127.51,127.55,126.78,127.38,52570.0,126.4701,126.5098,125.7461,126.3412,52570.0
2025-05-27 11:30:00,127.37,127.41,127.11,127.11,9917.0,126.3313,126.3709,126.0734,126.0734,9917.0
2025-05-27 12:00:00,127.06,127.39,127.06,127.2,13811.0,126.0238,126.3511,126.0238,126.1627,13811.0
2025-05-27 12:30:00,127.15,127.45,127.14,127.27,14798.0,126.1131,126.4106,126.1031,126.2321,14798.0
2025-05-27 13:00:00,127.3,127.4,126.77,127.03,23657.0,126.2618,126.361,125.7362,125.994,23657.0
2025-05-27 13:30:00,127.06,127.29,126.92,127.26,39132.0,126.0238,126.2519,125.8849,126.2222,39132.0
2025-05-27 14:00:00,127.3,127.63,127.27,127.48,20776.0,126.2618,126.5892,126.2321,126.4404,20776.0
2025-05-27 14:30:00,127.49,127.68,127.35,127.42,13395.0,126.4503,126.6387,126.3114,126.3809,13395.0
2025-05-27 15:00:00,127.42,127.67,127.42,127.55,25247.0,126.3809,126.6288,126.3809,126.5098,25247.0
2025-05-27 15:30:00,127.54,127.7,127.18,127.36,94783.0,126.4999,126.6586,126.1428,126.3214,94783.0
2025-05-28 09:30:00,127.64,128.36,127.4,128.29,27145.0,126.5991,127.3132,126.361,127.2438,27145.0
2025-05-28 10:00:00,128.27,128.39,127.55,127.76,19950.0,127.2239,127.343,126.5098,126.7181,19950.0
2025-05-28 10:30:00,127.71,127.75,127.21,127.43,10646.0,126.6685,126.7082,126.1726,126.3908,10646.0
2025-05-28 11:00:00,127.45,127.57,127.18,127.23,8773.0,126.4106,126.5296,126.1428,126.1924,8773.0
2025-05-28 11:30:00,127.18,127.38,126.87,127.01,34724.0,126.1428,126.3412,125.8354,125.9742,34724.0
2025-05-28 12:00:00,127.07,127.21,126.98,127.18,5302.0,126.0337,126.1726,125.9445,126.1428,5302.0
2025-05-28 12:30:00,127.12,127.18,127.02,127.08,5578.0,126.0833,126.1428,125.9841,126.0436,5578.0
2025-05-28 13:00:00,127.03,127.28,126.78,126.79,36218.0,125.994,126.242,125.7461,125.756,36218.0
2025-05-28 13:30:00,126.64,126.72,126.32,126.34,11971.0,125.6072,125.6866,125.2898,125.3097,11971.0
2025-05-28 14:00:00,126.32,126.66,126.32,126.51,13683.0,125.2898,125.6271,125.2898,125.4783,13683.0
2025-05-28 14:30:00,126.51,126.59,125.93,126.37,16667.0,125.4783,125.5576,124.903,125.3394,16667.0
2025-05-28 15:00:00,126.37,126.51,126.11,126.23,33741.0,125.3394,125.4783,125.0815,125.2006,33741.0
2025-05-28 15:30:00,126.3,126.31,125.81,125.94,109285.0,125.27,125.2799,124.784,124.9129,109285.0
2025-05-29 09:30:00,126.03,126.57,125.4,125.96,21721.0,125.0022,125.5378,124.3773,124.9328,21721.0
2025-05-29 10:00:00,125.97,126.37,125.88,126.33,19268.0,124.9427,125.3394,124.8534,125.2998,19268.0
2025-05-29 10:30:00,126.35,126.36,125.75,126.04,9173.0,125.3196,125.3295,124.7245,125.0121,9173.0
2025-05-29 11:00:00,126.09,126.11,125.52,125.77,12245.0,125.0617,125.0815,124.4964,124.7443,12245.0
2025-05-29 11:30:00,125.72,125.72,124.92,124.96,49147.0,124.6947,124.6947,123.9013,123.9409,49147.0
2025-05-29 12:00:00,124.98,125.48,124.76,125.42,12597.0,123.9608,124.4567,123.7426,124.3972,12597.0
2025-05-29 12:30:00,125.51,125.7,125.35,125.63,12349.0,124.4864,124.6749,124.3277,124.6055,12349.0
2025-05-29 13:00:00,125.62,125.8,125.58,125.61,10918.0,124.5955,124.7741,124.5559,124.5856,10918.0
2025-05-29 13:30:00,125.62,125.81,125.6,125.66,8474.0,124.5955,124.784,124.5757,124.6352,8474.0
2025-05-29 14:00:00,125.65,125.84,125.63,125.82,13048.0,124.6253,124.8138,124.6055,124.7939,13048.0
2025-05-29 14:30:00,125.8,126.25,125.8,126.09,15156.0,124.7741,125.2204,124.7741,125.0617,15156.0
2025-05-29 15:00:00,126.12,126.37,126.06,126.34,40237.0,125.0915,125.3394,125.032,125.3097,40237.0
2025-05-29 15:30:00,126.3,126.71,126.28,126.37,128429.0,125.27,125.6767,125.2502,125.3394,128429.0
2025-05-30 09:30:00,126.08,126.96,124.78,126.69,27124.0,125.0518,125.9246,123.7624,125.6568,27124.0
2025-05-30 10:00:00,126.67,127.07,126.46,126.67,28551.0,125.637,126.0337,125.4287,125.637,28551.0
2025-05-30 10:30:00,126.72,126.73,126.22,126.61,24645.0,125.6866,125.6965,125.1907,125.5775,24645.0
2025-05-30 11:00:00,126.63,126.82,126.48,126.53,23055.0,125.5973,125.7858,125.4485,125.4981,23055.0
2025-05-30 11:30:00,126.48,126.62,126.32,126.38,24283.0,125.4485,125.5874,125.2898,125.3493,24283.0
2025-05-30 12:00:00,126.36,126.62,126.07,126.11,13990.0,125.3295,125.5874,125.0419,125.0815,13990.0
2025-05-30 12:30:00,126.02,126.19,125.73,125.81,33737.0,124.9923,125.1609,124.7046,124.784,33737.0
2025-05-30 13:00:00,125.73,126.25,125.7,126.25,25534.0,124.7046,125.2204,124.6749,125.2204,25534.0
2025-05-30 13:30:00,126.26,126.39,126.12,126.19,11292.0,125.2303,125.3593,125.0915,125.1609,11292.0
2025-05-30 14:00:00,126.22,126.8,126.21,126.75,44002.0,125.1907,125.7659,125.1807,125.7163,44002.0
2025-05-30 14:30:00,126.75,126.88,126.66,126.83,27231.0,125.7163,125.8453,125.6271,125.7957,27231.0
2025-05-30 15:00:00,126.83,127.15,126.83,126.97,55225.0,125.7957,126.1131,125.7957,125.9345,55225.0
2025-05-30 15:30:00,126.96,127.32,126.48,126.49,279475.0,125.9246,126.2817,125.4485,125.4585,279475.0
2025-06-02 09:30:00,125.84,126.18,125.05,125.17,59866.0,124.8138,125.151,124.0302,124.1492,59866.0
2025-06-02 10:00:00,125.05,126.94,124.79,126.94,26902.0,124.0302,125.9048,123.7723,125.9048,26902.0
2025-06-02 10:30:00,126.82,127.15,126.59,127.02,27504.0,125.7858,126.1131,125.5576,125.9841,27504.0
2025-06-02 11:00:00,127.08,127.26,126.78,126.79,22333.0,126.0436,126.2222,125.7461,125.756,22333.0
2025-06-02 11:30:00,126.8,127.18,126.69,127.17,19356.0,125.7659,126.1428,125.6568,126.1329,19356.0
2025-06-02 12:00:00,127.12,127.19,126.8,126.95,15494.0,126.0833,126.1527,125.7659,125.9147,15494.0
2025-06-02 12:30:00,126.94,127.27,126.89,127.23,25724.0,125.9048,126.2321,125.8552,126.1924,25724.0
2025-06-02 13:00:00,127.17,127.39,127.07,127.08,29366.0,126.1329,126.3511,126.0337,126.0436,29366.0
2025-06-02 13:30:00,127.14,127.42,126.96,127.32,28077.0,126.1031,126.3809,125.9246,126.2817,28077.0
2025-06-02 14:00:00,127.32,127.82,127.31,127.76,29361.0,126.2817,126.7776,126.2718,126.7181,29361.0
2025-06-02 14:30:00,127.76,127.9,127.69,127.79,31898.0,126.7181,126.857,126.6487,126.7478,31898.0
2025-06-02 15:00:00,127.79,128.0,127.74,127.97,39548.0,126.7478,126.9561,126.6983,126.9264,39548.0
2025-06-02 15:30:00,128.01,128.31,127.78,128.28,132367.0,126.9661,127.2636,126.7379,127.2339,132367.0
2025-06-03 09:30:00,127.9,128.96,127.02,128.28,28192.0,126.857,127.9083,125.9841,127.2339,28192.0
2025-06-03 10:00:00,128.28,128.85,127.86,128.75,45757.0,127.2339,127.7992,126.8173,127.7,45757.0
2025-06-03 10:30:00,128.81,128.83,128.18,128.4,27274.0,127.7595,127.7794,127.1347,127.3529,27274.0
2025-06-03 11:00:00,128.4,128.64,127.88,128.13,24894.0,127.3529,127.5909,126.8371,127.0851,24894.0
2025-06-03 11:30:00,128.16,128.31,128.05,128.28,16065.0,127.1148,127.2636,127.0057,127.2339,16065.0
2025-06-03 12:00:00,128.31,128.48,128.21,128.45,10926.0,127.2636,127.4322,127.1644,127.4025,10926.0
2025-06-03 12:30:00,128.47,128.57,128.36,128.56,13000.0,127.4223,127.5215,127.3132,127.5116,13000.0
2025-06-03 13:00:00,128.54,128.6,128.35,128.38,16508.0,127.4917,127.5512,127.3033,127.333,16508.0
2025-06-03 13:30:00,128.38,128.39,127.95,128.15,18497.0,127.333,127.343,126.9065,127.1049,18497.0
2025-06-03 14:00:00,128.17,128.23,127.69,128.03,31835.0,127.1247,127.1843,126.6487,126.9859,31835.0
2025-06-03 14:30:00,128.06,128.17,127.81,127.85,14550.0,127.0156,127.1247,126.7677,126.8074,14550.0
2025-06-03 15:00:00,127.85,128.03,127.65,127.93,22409.0,126.8074,126.9859,126.609,126.8867,22409.0
2025-06-03 15:30:00,127.94,128.04,127.55,127.77,127255.0,126.8966,126.9958,126.5098,126.728,127255.0
2025-06-04 09:30:00,127.64,127.99,126.94,127.05,13364.0,126.5991,126.9462,125.9048,126.0139,13364.0
2025-06-04 10:00:00,126.87,127.0,126.21,126.5,15868.0,125.8354,125.9643,125.1807,125.4684,15868.0
2025-06-04 10:30:00,126.51,126.76,126.28,126.7,16361.0,125.4783,125.7262,125.2502,125.6667,16361.0
2025-06-04 11:00:00,126.66,127.0,126.61,126.89,12389.0,125.6271,125.9643,125.5775,125.8552,12389.0
2025-06-04 11:30:00,126.83,127.12,126.81,126.99,13232.0,125.7957,126.0833,125.7758,125.9544,13232.0
2025-06-04 12:00:00,127.0,127.13,126.9,126.96,8433.0,125.9643,126.0932,125.8651,125.9246,8433.0
2025-06-04 12:30:00,126.96,127.28,126.96,127.15,10010.0,125.9246,126.242,125.9246,126.1131,10010.0
2025-06-04 13:00:00,127.17,127.38,127.13,127.27,10792.0,126.1329,126.3412,126.0932,126.2321,10792.0
2025-06-04 13:30:00,127.39,127.48,127.33,127.34,12669.0,126.3511,126.4404,126.2916,126.3015,12669.0
2025-06-04 14:00:00,127.36,127.4,127.1,127.17,12828.0,126.3214,126.361,126.0635,126.1329,12828.0
2025-06-04 14:30:00,127.18,127.18,126.98,127.08,11459.0,126.1428,126.1428,125.9445,126.0436,11459.0
2025-06-04 15:00:00,127.08,127.12,126.76,126.86,17820.0,126.0436,126.0833,125.7262,125.8254,17820.0
2025-06-04 15:30:00,126.82,126.87,126.24,126.31,124638.0,125.7858,125.8354,125.2105,125.2799,124638.0
2025-06-05 09:30:00,126.26,126.57,125.26,125.43,17449.0,125.2303,125.5378,124.2385,124.4071,17449.0
2025-06-05 10:00:00,125.33,126.26,125.22,126.18,13509.0,124.3079,125.2303,124.1988,125.151,13509.0
2025-06-05 10:30:00,126.29,126.29,125.54,125.94,9538.0,125.2601,125.2601,124.5162,124.9129,9538.0
2025-06-05 11:00:00,125.97,126.15,125.77,125.85,26871.0,124.9427,125.1212,124.7443,124.8237,26871.0
2025-06-05 11:30:00,125.85,126.15,125.78,126.09,29078.0,124.8237,125.1212,124.7542,125.0617,29078.0
2025-06-05 12:00:00,126.04,126.21,125.8,126.02,14635.0,125.0121,125.1807,124.7741,124.9923,14635.0
2025-06-05 12:30:00,126.07,126.19,125.75,125.86,14254.0,125.0419,125.1609,124.7245,124.8336,14254.0
2025-06-05 13:00:00,125.92,126.46,125.91,126.44,9719.0,124.8931,125.4287,124.8832,125.4089,9719.0
2025-06-05 13:30:00,126.48,126.65,126.38,126.43,10501.0,125.4485,125.6171,125.3493,125.3989,10501.0
2025-06-05 14:00:00,126.39,126.41,125.87,126.33,23197.0,125.3593,125.3791,124.8435,125.2998,23197.0
2025-06-05 14:30:00,126.29,126.48,126.28,126.43,10247.0,125.2601,125.4485,125.2502,125.3989,10247.0
2025-06-05 15:00:00,126.45,126.5,125.83,125.96,16269.0,125.4188,125.4684,124.8038,124.9328,16269.0
2025-06-05 15:30:00,126.0,126.48,125.95,126.18,89430.0,124.9724,125.4485,124.9229,125.151,89430.0
2025-06-06 09:30:00,125.77,126.25,125.61,125.86,21992.0,125.77,126.25,125.61,125.86,21992.0
2025-06-06 10:00:00,125.77,125.95,125.39,125.91,17492.0,125.77,125.95,125.39,125.91,17492.0
2025-06-06 10:30:00,125.9,126.1,125.74,125.89,14235.0,125.9,126.1,125.74,125.89,14235.0
2025-06-06 11:00:00,125.95,126.29,125.49,125.71,13831.0,125.95,126.29,125.49,125.71,13831.0
2025-06-06 11:30:00,125.76,126.04,125.61,125.81,15229.0,125.76,126.04,125.61,125.81,15229.0
2025-06-06 12:00:00,125.83,125.98,125.75,125.76,10027.0,125.83,125.98,125.75,125.76,10027.0
2025-06-06 12:30:00,125.77,125.83,125.21,125.39,10602.0,125.77,125.83,125.21,125.39,10602.0
2025-06-06 13:00:00,125.44,125.46,125.18,125.38,6395.0,125.44,125.46,125.18,125.38,6395.0
2025-06-06 13:30:00,125.42,125.47,125.3,125.32,10512.0,125.42,125.47,125.3,125.32,10512.0
2025-06-06 14:00:00,125.37,125.53,125.21,125.21,16379.0,125.37,125.53,125.21,125.21,16379.0
2025-06-06 14:30:00,125.28,125.41,125.08,125.1,11903.0,125.28,125.41,125.08,125.1,11903.0
2025-06-06 15:00:00,125.1,125.25,125.01,125.21,19555.0,125.1,125.25,125.01,125.21,19555.0
2025-06-06 15:30:00,125.2,125.39,125.08,125.27,101128.0,125.2,125.39,125.08,125.27,101128.0
2025-06-09 09:30:00,125.25,125.35,122.95,123.43,27153.0,125.25,125.35,122.95,123.43,27153.0
2025-06-09 10:00:00,123.43,124.27,123.42,124.2,26618.0,123.43,124.27,123.42,124.2,26618.0
2025-06-09 10:30:00,124.27,124.86,124.16,124.75,14052.0,124.27,124.86,124.16,124.75,14052.0
2025-06-09 11:00:00,124.85,125.21,124.71,124.93,15261.0,124.85,125.21,124.71,124.93,15261.0
2025-06-09 11:30:00,124.92,125.36,124.87,125.17,15611.0,124.92,125.36,124.87,125.17,15611.0
2025-06-09 12:00:00,125.13,125.57,125.13,125.2,8913.0,125.13,125.57,125.13,125.2,8913.0
2025-06-09 12:30:00,125.27,125.57,125.25,125.51,16757.0,125.27,125.57,125.25,125.51,16757.0
2025-06-09 13:00:00,125.55,125.87,125.51,125.72,6096.0,125.55,125.87,125.51,125.72,6096.0
2025-06-09 13:30:00,125.77,125.89,125.7,125.73,15451.0,125.77,125.89,125.7,125.73,15451.0
2025-06-09 14:00:00,125.69,125.79,125.59,125.59,11908.0,125.69,125.79,125.59,125.59,11908.0
2025-06-09 14:30:00,125.57,125.6,125.3,125.43,7885.0,125.57,125.6,125.3,125.43,7885.0
2025-06-09 15:00:00,125.42,125.51,125.29,125.31,10380.0,125.42,125.51,125.29,125.31,10380.0
2025-06-09 15:30:00,125.34,125.35,125.09,125.26,132085.0,125.34,125.35,125.09,125.26,132085.0
2025-06-10 09:30:00,125.48,126.02,124.76,125.65,19501.0,125.48,126.02,124.76,125.65,19501.0
2025-06-10 10:00:00,125.65,126.2,125.63,126.2,15320.0,125.65,126.2,125.63,126.2,15320.0
2025-06-10 10:30:00,126.13,126.68,126.12,126.43,16843.0,126.13,126.68,126.12,126.43,16843.0
2025-06-10 11:00:00,126.43,126.5,126.06,126.19,17515.0,126.43,126.5,126.06,126.19,17515.0
2025-06-10 11:30:00,126.22,126.63,126.13,126.49,28105.0,126.22,126.63,126.13,126.49,28105.0
2025-06-10 12:00:00,126.55,126.77,126.52,126.58,13649.0,126.55,126.77,126.52,126.58,13649.0
2025-06-10 12:30:00,126.58,126.95,126.58,126.9,27968.0,126.58,126.95,126.58,126.9,27968.0
2025-06-10 13:00:00,126.93,127.13,126.82,127.02,12091.0,126.93,127.13,126.82,127.02,12091.0
2025-06-10 13:30:00,127.07,127.22,126.99,127.06,20210.0,127.07,127.22,126.99,127.06,20210.0
2025-06-10 14:00:00,127.05,127.05,125.84,125.95,54760.0,127.05,127.05,125.84,125.95,54760.0
2025-06-10 14:30:00,125.95,126.38,125.93,126.25,67339.0,125.95,126.38,125.93,126.25,67339.0
2025-06-10 15:00:00,126.33,126.46,126.17,126.38,56836.0,126.33,126.46,126.17,126.38,56836.0
2025-06-10 15:30:00,126.35,126.59,126.17,126.56,154493.0,126.35,126.59,126.17,126.56,154493.0
2025-06-11 09:30:00,125.92,126.23,124.75,125.18,30668.0,125.92,126.23,124.75,125.18,30668.0
2025-06-11 10:00:00,125.26,125.31,124.57,125.02,29576.0,125.26,125.31,124.57,125.02,29576.0
2025-06-11 10:30:00,125.05,125.15,124.47,124.73,70128.0,125.05,125.15,124.47,124.73,70128.0
2025-06-11 11:00:00,124.66,124.92,124.45,124.76,22419.0,124.66,124.92,124.45,124.76,22419.0
2025-06-11 11:30:00,124.78,124.85,124.49,124.54,18374.0,124.78,124.85,124.49,124.54,18374.0
2025-06-11 12:00:00,124.54,124.55,124.03,124.27,26014.0,124.54,124.55,124.03,124.27,26014.0
2025-06-11 12:30:00,124.27,124.32,123.92,124.07,22367.0,124.27,124.32,123.92,124.07,22367.0
2025-06-11 13:00:00,124.14,124.28,124.14,124.25,11133.0,124.14,124.28,124.14,124.25,11133.0
2025-06-11 13:30:00,124.27,124.27,123.8,123.88,13459.0,124.27,124.27,123.8,123.88,13459.0
2025-06-11 14:00:00,123.91,123.95,123.09,123.3,20401.0,123.91,123.95,123.09,123.3,20401.0
2025-06-11 14:30:00,123.27,123.88,123.26,123.44,40833.0,123.27,123.88,123.26,123.44,40833.0
2025-06-11 15:00:00,123.48,123.65,123.36,123.45,23833.0,123.48,123.65,123.36,123.45,23833.0
2025-06-11 15:30:00,123.4,123.6,123.24,123.32,95067.0,123.4,123.6,123.24,123.32,95067.0
2025-06-12 09:30:00,122.3,122.65,120.66,121.46,67709.0,122.3,122.65,120.66,121.46,67709.0
2025-06-12 10:00:00,121.55,121.78,121.2,121.78,37952.0,121.55,121.78,121.2,121.78,37952.0
2025-06-12 10:30:00,121.69,121.89,121.41,121.58,41897.0,121.69,121.89,121.41,121.58,41897.0
2025-06-12 11:00:00,121.59,121.97,120.85,121.29,27229.0,121.59,121.97,120.85,121.29,27229.0
2025-06-12 11:30:00,121.32,121.44,121.18,121.42,25640.0,121.32,121.44,121.18,121.42,25640.0
2025-06-12 12:00:00,121.43,121.58,121.17,121.58,18319.0,121.43,121.58,121.17,121.58,18319.0
2025-06-12 12:30:00,121.58,122.16,121.46,122.16,62209.0,121.58,122.16,121.46,122.16,62209.0
2025-06-12 13:00:00,122.17,122.39,121.93,122.03,41415.0,122.17,122.39,121.93,122.03,41415.0
2025-06-12 13:30:00,122.03,122.32,122.02,122.26,42523.0,122.03,122.32,122.02,122.26,42523.0
2025-06-12 14:00:00,122.32,122.49,122.24,122.38,119961.0,122.32,122.49,122.24,122.38,119961.0
2025-06-12 14:30:00,122.36,122.57,122.33,122.39,91211.0,122.36,122.57,122.33,122.39,91211.0
2025-06-12 15:00:00,122.38,122.42,121.8,121.83,59601.0,122.38,122.42,121.8,121.83,59601.0
2025-06-12 15:30:00,121.8,122.16,121.61,122.11,181121.0,121.8,122.16,121.61,122.11,181121.0
2025-06-13 09:30:00,120.65,121.71,120.48,120.81,81223.0,120.65,121.71,120.48,120.81,81223.0
2025-06-13 10:00:00,121.01,121.68,120.83,121.16,31945.0,121.01,121.68,120.83,121.16,31945.0
2025-06-13 10:30:00,121.2,121.44,120.91,121.44,21415.0,121.2,121.44,120.91,121.44,21415.0
2025-06-13 11:00:00,121.44,121.88,121.23,121.25,36396.0,121.44,121.88,121.23,121.25,36396.0
2025-06-13 11:30:00,121.25,121.7,121.19,121.63,21529.0,121.25,121.7,121.19,121.63,21529.0
2025-06-13 12:00:00,121.51,121.58,121.36,121.4,10307.0,121.51,121.58,121.36,121.4,10307.0
2025-06-13 12:30:00,121.41,121.43,120.91,120.97,7003.0,121.41,121.43,120.91,120.97,7003.0
2025-06-13 13:00:00,120.97,121.06,120.6,120.64,6901.0,120.97,121.06,120.6,120.64,6901.0
2025-06-13 13:30:00,120.63,120.95,120.57,120.58,11139.0,120.63,120.95,120.57,120.58,11139.0
2025-06-13 14:00:00,120.62,120.74,120.05,120.13,31146.0,120.62,120.74,120.05,120.13,31146.0
2025-06-13 14:30:00,120.15,120.15,119.84,120.06,23002.0,120.15,120.15,119.84,120.06,23002.0
2025-06-13 15:00:00,120.1,120.11,119.5,119.56,21723.0,120.1,120.11,119.5,119.56,21723.0
2025-06-13 15:30:00,119.57,119.65,119.17,119.63,139584.0,119.57,119.65,119.17,119.63,139584.0
2025-06-16 09:30:00,120.54,120.71,119.85,120.27,39991.0,120.54,120.71,119.85,120.27,39991.0
2025-06-16 10:00:00,120.27,120.69,120.1,120.24,53812.0,120.27,120.69,120.1,120.24,53812.0
2025-06-16 10:30:00,120.35,120.68,120.01,120.59,35137.0,120.35,120.68,120.01,120.59,35137.0
2025-06-16 11:00:00,120.58,120.61,120.25,120.25,23399.0,120.58,120.61,120.25,120.25,23399.0
2025-06-16 11:30:00,120.29,120.4,120.06,120.16,21475.0,120.29,120.4,120.06,120.16,21475.0
2025-06-16 12:00:00,120.16,120.54,120.09,120.5,11970.0,120.16,120.54,120.09,120.5,11970.0
2025-06-16 12:30:00,120.51,120.55,120.37,120.45,14454.0,120.51,120.55,120.37,120.45,14454.0
2025-06-16 13:00:00,120.46,120.58,120.42,120.5,14334.0,120.46,120.58,120.42,120.5,14334.0
2025-06-16 13:30:00,120.55,120.6,120.37,120.38,19097.0,120.55,120.6,120.37,120.38,19097.0
2025-06-16 14:00:00,120.4,120.59,120.39,120.57,22617.0,120.4,120.59,120.39,120.57,22617.0
2025-06-16 14:30:00,120.57,120.6,120.5,120.56,17109.0,120.57,120.6,120.5,120.56,17109.0
2025-06-16 15:00:00,120.55,120.55,120.21,120.34,33656.0,120.55,120.55,120.21,120.34,33656.0
2025-06-16 15:30:00,120.35,120.52,120.25,120.46,91594.0,120.35,120.52,120.25,120.46,91594.0
2025-06-17 09:30:00,119.58,120.41,119.37,120.09,30770.0,119.58,120.41,119.37,120.09,30770.0
2025-06-17 10:00:00,120.1,120.55,119.73,120.19,71197.0,120.1,120.55,119.73,120.19,71197.0
2025-06-17 10:30:00,120.21,120.6,120.14,120.16,56300.0,120.21,120.6,120.14,120.16,56300.0
2025-06-17 11:00:00,120.16,120.46,120.16,120.33,27865.0,120.16,120.46,120.16,120.33,27865.0
2025-06-17 11:30:00,120.38,120.4,120.04,120.31,17613.0,120.38,120.4,120.04,120.31,17613.0
2025-06-17 12:00:00,120.27,120.44,120.15,120.28,45051.0,120.27,120.44,120.15,120.28,45051.0
2025-06-17 12:30:00,120.27,120.4,120.07,120.18,35408.0,120.27,120.4,120.07,120.18,35408.0
2025-06-17 13:00:00,120.15,120.33,119.71,119.86,37333.0,120.15,120.33,119.71,119.86,37333.0
2025-06-17 13:30:00,119.84,120.25,119.79,119.84,29073.0,119.84,120.25,119.79,119.84,29073.0
2025-06-17 14:00:00,119.8,119.8,119.27,119.42,13528.0,119.8,119.8,119.27,119.42,13528.0
2025-06-17 14:30:00,119.4,119.46,119.21,119.39,18095.0,119.4,119.46,119.21,119.39,18095.0
2025-06-17 15:00:00,119.37,119.39,119.15,119.3,23295.0,119.37,119.39,119.15,119.3,23295.0
2025-06-17 15:30:00,119.3,119.41,119.1,119.34,153043.0,119.3,119.41,119.1,119.34,153043.0
2025-06-18 09:30:00,119.73,120.01,119.3,119.68,25474.0,119.73,120.01,119.3,119.68,25474.0
2025-06-18 10:00:00,119.74,120.02,119.62,119.91,20731.0,119.74,120.02,119.62,119.91,20731.0
2025-06-18 10:30:00,119.89,119.94,119.48,119.71,30373.0,119.89,119.94,119.48,119.71,30373.0
2025-06-18 11:00:00,119.73,119.82,119.57,119.68,18550.0,119.73,119.82,119.57,119.68,18550.0
2025-06-18 11:30:00,119.66,119.66,119.4,119.4,5963.0,119.66,119.66,119.4,119.4,5963.0
2025-06-18 12:00:00,119.4,119.59,119.4,119.49,11733.0,119.4,119.59,119.4,119.49,11733.0
2025-06-18 12:30:00,119.48,119.58,119.32,119.45,12827.0,119.48,119.58,119.32,119.45,12827.0
2025-06-18 13:00:00,119.4,119.54,119.37,119.4,13043.0,119.4,119.54,119.37,119.4,13043.0
2025-06-18 13:30:00,119.39,119.72,119.28,119.57,10692.0,119.39,119.72,119.28,119.57,10692.0
2025-06-18 14:00:00,119.64,119.93,119.19,119.55,17036.0,119.64,119.93,119.19,119.55,17036.0
2025-06-18 14:30:00,119.56,119.85,118.93,119.08,18170.0,119.56,119.85,118.93,119.08,18170.0
2025-06-18 15:00:00,119.04,119.38,118.83,118.89,28029.0,119.04,119.38,118.83,118.89,28029.0
2025-06-18 15:30:00,118.88,119.25,118.67,118.85,138735.0,118.88,119.25,118.67,118.85,138735.0
2025-06-20 09:30:00,119.25,119.75,118.51,119.04,115216.0,119.25,119.75,118.51,119.04,115216.0
2025-06-20 10:00:00,119.07,119.4,118.81,119.28,23709.0,119.07,119.4,118.81,119.28,23709.0
2025-06-20 10:30:00,119.2,119.27,118.85,119.06,18566.0,119.2,119.27,118.85,119.06,18566.0
2025-06-20 11:00:00,119.06,119.52,119.01,119.34,18215.0,119.06,119.52,119.01,119.34,18215.0
2025-06-20 11:30:00,119.33,119.39,118.97,119.06,11057.0,119.33,119.39,118.97,119.06,11057.0
2025-06-20 12:00:00,118.97,119.11,118.82,119.06,15641.0,118.97,119.11,118.82,119.06,15641.0
2025-06-20 12:30:00,119.08,119.12,118.9,119.0,10042.0,119.08,119.12,118.9,119.0,10042.0
2025-06-20 13:00:00,119.01,119.1,118.65,118.65,8949.0,119.01,119.1,118.65,118.65,8949.0
2025-06-20 13:30:00,118.66,118.83,118.56,118.66,13098.0,118.66,118.83,118.56,118.66,13098.0
2025-06-20 14:00:00,118.63,118.93,118.58,118.79,14783.0,118.63,118.93,118.58,118.79,14783.0
2025-06-20 14:30:00,118.83,118.92,118.66,118.77,17696.0,118.83,118.92,118.66,118.77,17696.0
2025-06-20 15:00:00,118.73,118.82,118.66,118.69,22385.0,118.73,118.82,118.66,118.69,22385.0
2025-06-20 15:30:00,118.72,119.81,118.66,119.76,161927.0,118.72,119.81,118.66,119.76,161927.0